| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 14.20 | 14.31 | 0.13 | 0.92% | 14.14 | 14.42 | 31210 | 4468.74 | 2.01% | 0.00 |
| 2026-02-04 | 14.27 | 14.18 | -0.09 | -0.63% | 14.00 | 14.50 | 34906 | 4968.47 | 2.24% | 0.00 |
| 2026-02-03 | 14.25 | 14.27 | 0.21 | 1.49% | 14.01 | 14.66 | 39729 | 5658.72 | 2.55% | 0.00 |
| 2026-02-02 | 14.26 | 14.06 | -0.20 | -1.40% | 13.90 | 14.53 | 39810 | 5685.28 | 2.56% | 0.00 |
| 2026-01-30 | 13.87 | 14.26 | 0.38 | 2.74% | 13.52 | 14.47 | 62777 | 8921.31 | 4.04% | 0.00 |
| 2026-01-29 | 14.39 | 13.88 | -0.47 | -3.28% | 13.60 | 14.54 | 62105 | 8713.41 | 3.99% | 0.00 |
| 2026-01-28 | 14.66 | 14.35 | -0.34 | -2.31% | 14.17 | 14.69 | 50948 | 7323.80 | 3.28% | 0.00 |
| 2026-01-27 | 14.64 | 14.69 | 0.05 | 0.34% | 14.08 | 14.80 | 41198 | 5965.07 | 2.65% | 0.00 |
| 2026-01-26 | 14.93 | 14.64 | -0.32 | -2.14% | 14.30 | 14.93 | 48580 | 7094.55 | 3.12% | 0.00 |
| 2026-01-23 | 14.88 | 14.96 | 0.09 | 0.61% | 14.70 | 15.09 | 37642 | 5618.87 | 2.42% | 0.00 |
| 2026-01-22 | 14.78 | 14.87 | 0.12 | 0.81% | 14.64 | 15.27 | 48307 | 7206.79 | 3.11% | 0.00 |
| 2026-01-21 | 14.42 | 14.75 | 0.33 | 2.29% | 14.15 | 14.79 | 50118 | 7274.65 | 3.22% | 0.00 |
| 2026-01-20 | 14.60 | 14.42 | -0.16 | -1.10% | 14.25 | 14.66 | 51144 | 7366.76 | 3.29% | 0.00 |
| 2026-01-19 | 14.71 | 14.58 | -0.16 | -1.09% | 14.10 | 14.75 | 65722 | 9492.96 | 4.23% | 0.00 |
| 2026-01-16 | 14.80 | 14.74 | -0.03 | -0.20% | 14.49 | 15.06 | 73036 | 10775.38 | 4.70% | 0.00 |
| 2026-01-15 | 15.29 | 14.77 | -0.68 | -4.40% | 14.55 | 15.70 | 126661 | 18861.43 | 8.14% | 0.00 |
| 2026-01-14 | 13.67 | 15.45 | 1.75 | 12.77% | 13.57 | 16.38 | 196454 | 29447.86 | 12.63% | 0.00 |
| 2026-01-13 | 13.52 | 13.70 | 0.19 | 1.41% | 13.28 | 13.98 | 63584 | 8759.16 | 4.09% | 0.00 |
| 2026-01-12 | 13.29 | 13.51 | 0.25 | 1.89% | 13.13 | 13.59 | 52373 | 7023.15 | 3.37% | 0.00 |
| 2026-01-09 | 13.33 | 13.26 | 0.05 | 0.38% | 13.09 | 13.36 | 51195 | 6767.97 | 3.29% | 0.00 |
| 2026-01-08 | 13.04 | 13.21 | 0.13 | 0.99% | 12.96 | 13.35 | 45180 | 5959.85 | 2.90% | 0.00 |
| 2026-01-07 | 13.03 | 13.08 | 0.04 | 0.31% | 12.87 | 13.35 | 52129 | 6839.49 | 3.35% | 0.00 |
| 2026-01-06 | 13.08 | 13.04 | 0.04 | 0.31% | 12.81 | 13.50 | 74141 | 9783.24 | 4.77% | 0.00 |
| 2026-01-05 | 12.63 | 13.00 | 0.44 | 3.50% | 12.39 | 13.43 | 111998 | 14596.06 | 7.20% | 0.00 |
| 2025-12-31 | 11.62 | 12.56 | 0.94 | 8.09% | 11.61 | 12.75 | 84408 | 10307.40 | 5.43% | 2.00 |
| 2025-12-30 | 11.82 | 11.62 | -0.19 | -1.61% | 11.55 | 11.83 | 23775 | 2778.39 | 1.53% | 0.00 |
| 2025-12-29 | 11.69 | 11.81 | 0.15 | 1.29% | 11.51 | 11.90 | 39438 | 4622.34 | 2.54% | 0.00 |
| 2025-12-26 | 11.95 | 11.66 | -0.27 | -2.26% | 11.65 | 12.06 | 28943 | 3424.91 | 1.86% | 0.00 |
| 2025-12-25 | 11.77 | 11.93 | 0.19 | 1.62% | 11.69 | 12.02 | 29298 | 3473.21 | 1.88% | 0.00 |
| 2025-12-24 | 11.65 | 11.74 | 0.17 | 1.47% | 11.50 | 11.86 | 25971 | 3045.03 | 1.67% | 0.00 |
| 2025-12-23 | 11.65 | 11.57 | -0.11 | -0.94% | 11.40 | 11.76 | 29500 | 3405.44 | 1.90% | 0.00 |
| 2025-12-22 | 11.90 | 11.68 | -0.15 | -1.27% | 11.64 | 12.03 | 29050 | 3438.90 | 1.87% | 0.00 |
| 2025-12-19 | 11.50 | 11.83 | 0.34 | 2.96% | 11.50 | 11.90 | 36818 | 4320.09 | 2.37% | 0.00 |
| 2025-12-18 | 11.30 | 11.49 | 0.22 | 1.95% | 11.21 | 11.68 | 28899 | 3331.24 | 1.86% | 0.00 |
| 2025-12-17 | 11.25 | 11.27 | 0.05 | 0.45% | 10.98 | 11.34 | 24790 | 2771.88 | 1.59% | 0.00 |
| 2025-12-16 | 11.47 | 11.22 | -0.28 | -2.43% | 11.19 | 11.56 | 23004 | 2598.72 | 1.48% | 0.00 |
| 2025-12-15 | 11.38 | 11.50 | 0.10 | 0.88% | 11.17 | 11.60 | 33493 | 3825.29 | 2.15% | 0.00 |
| 2025-12-12 | 11.63 | 11.40 | -0.18 | -1.55% | 11.32 | 11.74 | 31587 | 3638.86 | 2.03% | 0.00 |
| 2025-12-11 | 11.90 | 11.58 | -0.32 | -2.69% | 11.50 | 12.00 | 41616 | 4860.93 | 2.68% | 0.00 |
| 2025-12-10 | 12.24 | 11.90 | -0.29 | -2.38% | 11.80 | 12.25 | 44554 | 5348.10 | 2.86% | 0.00 |
| 2025-12-09 | 12.45 | 12.19 | -0.24 | -1.93% | 12.14 | 12.55 | 33374 | 4116.54 | 2.15% | 0.00 |
| 2025-12-08 | 12.34 | 12.43 | 0.14 | 1.14% | 12.34 | 12.58 | 35196 | 4390.24 | 2.26% | 0.00 |
| 2025-12-05 | 12.17 | 12.29 | 0.15 | 1.24% | 11.95 | 12.31 | 23958 | 2918.59 | 1.54% | 0.00 |
| 2025-12-04 | 12.25 | 12.14 | -0.15 | -1.22% | 12.00 | 12.29 | 32462 | 3943.88 | 2.09% | 0.00 |
| 2025-12-03 | 12.39 | 12.29 | -0.14 | -1.13% | 12.10 | 12.53 | 25684 | 3157.95 | 1.65% | 0.00 |
| 2025-12-02 | 12.52 | 12.43 | -0.10 | -0.80% | 12.26 | 12.54 | 21705 | 2693.50 | 1.40% | 0.00 |
| 2025-12-01 | 12.72 | 12.53 | -0.16 | -1.26% | 12.44 | 12.77 | 30862 | 3905.27 | 1.98% | 1650.00 |
| 2025-11-28 | 12.49 | 12.69 | 0.17 | 1.36% | 12.28 | 12.69 | 29483 | 3681.89 | 1.90% | 5400.00 |
| 2025-11-27 | 12.27 | 12.52 | 0.18 | 1.46% | 12.25 | 12.58 | 26057 | 3247.96 | 1.68% | 6400.00 |
| 2025-11-26 | 12.56 | 12.34 | -0.25 | -1.99% | 12.30 | 12.74 | 32432 | 4056.56 | 2.08% | 0.00 |
| 2025-11-25 | 12.34 | 12.59 | 0.34 | 2.78% | 12.31 | 12.69 | 37947 | 4758.75 | 2.44% | 4225.00 |
| 2025-11-24 | 12.22 | 12.25 | 0.15 | 1.24% | 12.13 | 12.44 | 39068 | 4790.46 | 2.51% | 0.00 |
| 2025-11-21 | 12.67 | 12.10 | -0.64 | -5.02% | 11.91 | 12.89 | 46057 | 5665.85 | 2.96% | 0.00 |
| 2025-11-20 | 12.96 | 12.74 | -0.21 | -1.62% | 12.58 | 13.05 | 58106 | 7411.10 | 3.74% | 0.00 |
| 2025-11-19 | 13.13 | 12.95 | -0.18 | -1.37% | 12.80 | 13.18 | 41084 | 5321.00 | 2.64% | 0.00 |
| 2025-11-18 | 13.24 | 13.13 | -0.05 | -0.38% | 12.98 | 13.25 | 34859 | 4553.42 | 2.24% | 0.00 |
| 2025-11-17 | 13.15 | 13.18 | 0.03 | 0.23% | 13.04 | 13.25 | 34978 | 4601.85 | 2.25% | 0.00 |
| 2025-11-14 | 13.12 | 13.15 | -0.06 | -0.45% | 13.12 | 13.39 | 39894 | 5286.93 | 2.56% | 0.00 |
| 2025-11-13 | 13.48 | 13.21 | -0.20 | -1.49% | 13.10 | 13.50 | 44379 | 5857.34 | 2.85% | 0.00 |
| 2025-11-12 | 13.52 | 13.41 | -0.13 | -0.96% | 13.30 | 13.80 | 50092 | 6733.31 | 3.22% | 0.00 |
| 2025-11-11 | 13.02 | 13.54 | 0.52 | 3.99% | 12.98 | 13.59 | 56358 | 7483.34 | 3.62% | 0.00 |
| 2025-11-10 | 13.10 | 13.02 | -0.06 | -0.46% | 12.95 | 13.18 | 34964 | 4561.15 | 2.25% | 0.00 |
| 2025-11-07 | 13.10 | 13.08 | 0.00 | 0.00% | 13.00 | 13.21 | 35141 | 4612.30 | 2.26% | 0.00 |
| 2025-11-06 | 13.24 | 13.08 | -0.17 | -1.28% | 12.90 | 13.25 | 46756 | 6108.39 | 3.01% | 1.00 |
| 2025-11-05 | 12.90 | 13.25 | 0.29 | 2.24% | 12.81 | 13.33 | 71465 | 9394.80 | 4.59% | 0.00 |
| 2025-11-04 | 12.76 | 12.96 | 0.00 | 0.00% | 12.76 | 13.14 | 67728 | 8751.93 | 4.35% | 0.00 |
| 2025-11-03 | 12.94 | 12.96 | 0.21 | 1.65% | 12.71 | 13.07 | 73001 | 9391.45 | 4.69% | 0.00 |
| 2025-10-31 | 12.58 | 12.75 | 0.05 | 0.39% | 12.50 | 13.25 | 73955 | 9439.03 | 4.75% | 0.00 |
| 2025-10-30 | 13.30 | 12.70 | -0.30 | -2.31% | 12.68 | 13.44 | 90697 | 11699.61 | 5.83% | 2.00 |
| 2025-10-29 | 12.88 | 13.00 | -0.15 | -1.14% | 12.53 | 13.46 | 146912 | 19088.31 | 9.44% | 0.00 |
| 2025-10-28 | 12.35 | 13.15 | 0.87 | 7.08% | 12.13 | 13.80 | 189977 | 24712.91 | 12.21% | 0.00 |
| 2025-10-27 | 12.15 | 12.28 | 0.22 | 1.82% | 12.00 | 12.86 | 59964 | 7348.85 | 3.85% | 0.00 |
| 2025-10-24 | 12.00 | 12.06 | 0.09 | 0.75% | 11.80 | 12.11 | 47973 | 5746.96 | 3.08% | 0.00 |
| 2025-10-23 | 11.93 | 11.97 | 0.04 | 0.34% | 11.81 | 12.01 | 28218 | 3360.98 | 1.81% | 0.00 |
| 2025-10-22 | 11.91 | 11.93 | 0.02 | 0.17% | 11.69 | 12.05 | 30963 | 3693.03 | 1.99% | 0.00 |
| 2025-10-21 | 11.79 | 11.91 | 0.31 | 2.67% | 11.55 | 11.92 | 24121 | 2847.57 | 1.55% | 0.00 |
| 2025-10-20 | 11.48 | 11.60 | 0.22 | 1.93% | 11.41 | 11.70 | 24801 | 2872.42 | 1.59% | 0.00 |
| 2025-10-17 | 11.48 | 11.38 | -0.14 | -1.22% | 11.38 | 11.69 | 24609 | 2828.74 | 1.58% | 0.00 |
| 2025-10-16 | 11.63 | 11.52 | -0.12 | -1.03% | 11.47 | 12.04 | 46218 | 5419.82 | 2.97% | 0.00 |
| 2025-10-15 | 11.28 | 11.64 | 0.35 | 3.10% | 11.25 | 11.65 | 32697 | 3753.32 | 2.10% | 0.00 |
喜悦智行(301198)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
