| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 31.00 | 30.92 | -0.05 | -0.16% | 30.68 | 31.21 | 13778 | 4264.82 | 1.27% | 0.00 |
| 2026-02-03 | 30.33 | 30.97 | 0.89 | 2.96% | 30.26 | 30.99 | 21480 | 6604.47 | 1.97% | 3.00 |
| 2026-02-02 | 29.77 | 30.08 | 0.01 | 0.03% | 29.77 | 30.90 | 26628 | 8132.57 | 2.45% | 0.00 |
| 2026-01-30 | 29.81 | 30.07 | 0.26 | 0.87% | 29.36 | 30.17 | 22396 | 6688.53 | 2.06% | 0.00 |
| 2026-01-29 | 30.50 | 29.81 | -0.94 | -3.06% | 29.80 | 31.22 | 30933 | 9398.26 | 2.84% | 0.00 |
| 2026-01-28 | 31.83 | 30.75 | -1.19 | -3.73% | 30.58 | 31.83 | 28205 | 8737.68 | 2.59% | 0.00 |
| 2026-01-27 | 31.97 | 31.94 | -0.04 | -0.13% | 30.50 | 32.28 | 31103 | 9775.15 | 2.86% | 0.00 |
| 2026-01-26 | 34.69 | 31.98 | -2.14 | -6.27% | 31.76 | 34.95 | 46059 | 15087.62 | 4.23% | 0.00 |
| 2026-01-23 | 33.11 | 34.12 | 1.22 | 3.71% | 32.90 | 34.42 | 44407 | 15048.82 | 4.08% | 0.00 |
| 2026-01-22 | 33.14 | 32.90 | -0.22 | -0.66% | 32.65 | 33.36 | 20785 | 6854.95 | 1.91% | 0.00 |
| 2026-01-21 | 32.42 | 33.12 | 0.47 | 1.44% | 32.18 | 33.45 | 24378 | 8071.01 | 2.24% | 0.00 |
| 2026-01-20 | 33.31 | 32.65 | -0.74 | -2.22% | 32.26 | 33.75 | 24873 | 8172.44 | 2.29% | 0.00 |
| 2026-01-19 | 33.63 | 33.39 | -0.46 | -1.36% | 33.13 | 34.00 | 31205 | 10430.84 | 2.87% | 0.00 |
| 2026-01-16 | 32.40 | 33.85 | 1.47 | 4.54% | 32.20 | 35.13 | 51590 | 17290.66 | 4.74% | 0.00 |
| 2026-01-15 | 32.98 | 32.38 | -0.77 | -2.32% | 31.91 | 33.11 | 37922 | 12279.72 | 3.49% | 0.00 |
| 2026-01-14 | 33.54 | 33.15 | -0.63 | -1.87% | 32.85 | 34.86 | 55073 | 18626.73 | 5.06% | 1.00 |
| 2026-01-13 | 35.63 | 33.78 | -2.10 | -5.85% | 33.53 | 35.88 | 64115 | 21982.95 | 5.89% | 1.00 |
| 2026-01-12 | 33.20 | 35.88 | 2.67 | 8.04% | 33.06 | 36.50 | 101019 | 35667.55 | 9.28% | 0.00 |
| 2026-01-09 | 33.57 | 33.21 | -0.24 | -0.72% | 33.06 | 34.77 | 65044 | 22006.84 | 5.98% | 0.00 |
| 2026-01-08 | 32.80 | 33.45 | 0.58 | 1.76% | 32.38 | 33.50 | 44913 | 14817.08 | 4.13% | 0.00 |
| 2026-01-07 | 32.85 | 32.87 | -0.36 | -1.08% | 32.48 | 33.37 | 35862 | 11793.07 | 3.30% | 5.00 |
| 2026-01-06 | 33.40 | 33.23 | -0.16 | -0.48% | 32.96 | 34.37 | 55267 | 18514.77 | 5.08% | 0.00 |
| 2026-01-05 | 33.70 | 33.39 | -0.64 | -1.88% | 32.65 | 33.78 | 56452 | 18778.39 | 5.19% | 43.00 |
| 2025-12-31 | 33.06 | 34.03 | 0.98 | 2.97% | 32.11 | 34.49 | 74468 | 24805.13 | 6.84% | 5.00 |
| 2025-12-30 | 31.49 | 33.05 | 1.28 | 4.03% | 31.20 | 33.57 | 62059 | 20304.42 | 5.70% | 0.00 |
| 2025-12-29 | 32.35 | 31.77 | -0.67 | -2.07% | 31.47 | 32.42 | 41817 | 13300.99 | 3.84% | 0.00 |
| 2025-12-26 | 32.93 | 32.44 | -0.68 | -2.05% | 32.07 | 33.93 | 67604 | 22277.82 | 6.21% | 0.00 |
| 2025-12-25 | 31.43 | 33.12 | 1.42 | 4.48% | 31.43 | 33.26 | 75444 | 24551.95 | 6.93% | 4.00 |
| 2025-12-24 | 32.56 | 31.70 | 0.62 | 1.99% | 31.70 | 33.33 | 78772 | 25586.25 | 7.24% | 0.00 |
| 2025-12-23 | 30.20 | 31.08 | 0.67 | 2.20% | 29.80 | 31.20 | 41765 | 12744.07 | 3.84% | 0.00 |
| 2025-12-22 | 30.23 | 30.41 | 0.01 | 0.03% | 30.12 | 30.98 | 36520 | 11159.22 | 3.36% | 0.00 |
| 2025-12-19 | 30.96 | 30.40 | 0.32 | 1.06% | 30.30 | 31.72 | 48476 | 14950.55 | 4.46% | 0.00 |
| 2025-12-18 | 30.81 | 30.08 | -1.52 | -4.81% | 30.08 | 31.49 | 43757 | 13490.88 | 4.02% | 0.00 |
| 2025-12-17 | 31.27 | 31.60 | 0.00 | 0.00% | 30.37 | 33.50 | 67413 | 21553.46 | 6.20% | 0.00 |
| 2025-12-16 | 32.69 | 31.60 | -1.95 | -5.81% | 30.74 | 32.95 | 72277 | 22856.63 | 6.64% | 1.00 |
| 2025-12-15 | 29.95 | 33.55 | 3.30 | 10.91% | 29.20 | 33.97 | 91265 | 29040.48 | 8.39% | 0.00 |
| 2025-12-12 | 29.50 | 30.25 | 1.25 | 4.31% | 28.80 | 30.49 | 43430 | 13019.93 | 3.99% | 0.00 |
| 2025-12-11 | 30.50 | 29.00 | -0.53 | -1.79% | 29.00 | 30.84 | 29138 | 8698.05 | 2.68% | 0.00 |
| 2025-12-10 | 29.69 | 29.53 | 0.08 | 0.27% | 29.11 | 29.94 | 25011 | 7396.77 | 2.30% | 0.00 |
| 2025-12-09 | 29.89 | 29.45 | -0.80 | -2.64% | 29.28 | 30.21 | 35867 | 10609.54 | 3.30% | 0.00 |
| 2025-12-08 | 29.10 | 30.25 | 1.15 | 3.95% | 28.76 | 31.33 | 68359 | 20642.77 | 6.28% | 0.00 |
| 2025-12-05 | 27.60 | 29.10 | 1.55 | 5.63% | 27.41 | 29.20 | 27504 | 7827.50 | 2.53% | 0.00 |
| 2025-12-04 | 28.14 | 27.55 | -0.10 | -0.36% | 27.29 | 28.29 | 14424 | 3999.60 | 1.33% | 0.00 |
| 2025-12-03 | 28.01 | 27.65 | -0.23 | -0.82% | 27.52 | 28.07 | 7821 | 2166.11 | 0.72% | 0.00 |
| 2025-12-02 | 28.48 | 27.88 | -0.70 | -2.45% | 27.81 | 28.48 | 10636 | 2977.15 | 0.98% | 0.00 |
| 2025-12-01 | 28.07 | 28.58 | 0.69 | 2.47% | 27.91 | 28.62 | 15861 | 4498.00 | 1.46% | 0.00 |
| 2025-11-28 | 27.86 | 27.89 | 0.16 | 0.58% | 27.32 | 27.94 | 13437 | 3724.74 | 1.24% | 0.00 |
| 2025-11-27 | 27.58 | 27.73 | 0.15 | 0.54% | 27.57 | 28.06 | 10029 | 2792.93 | 0.92% | 0.00 |
| 2025-11-26 | 27.72 | 27.58 | -0.15 | -0.54% | 27.50 | 28.05 | 13408 | 3723.20 | 1.23% | 0.00 |
| 2025-11-25 | 27.94 | 27.73 | 0.20 | 0.73% | 27.68 | 28.22 | 11282 | 3148.22 | 1.04% | 0.00 |
| 2025-11-24 | 27.53 | 27.53 | 0.47 | 1.74% | 26.89 | 27.79 | 16065 | 4399.34 | 1.48% | 0.00 |
| 2025-11-21 | 28.03 | 27.06 | -1.29 | -4.55% | 27.06 | 28.57 | 17589 | 4840.61 | 1.62% | 0.00 |
| 2025-11-20 | 28.84 | 28.35 | -0.37 | -1.29% | 28.26 | 29.11 | 17609 | 5034.38 | 1.62% | 0.00 |
| 2025-11-19 | 30.15 | 28.72 | -1.47 | -4.87% | 28.68 | 30.26 | 36375 | 10616.46 | 3.34% | 0.00 |
| 2025-11-18 | 29.43 | 30.19 | 0.76 | 2.58% | 29.28 | 31.42 | 48411 | 14732.90 | 4.45% | 0.00 |
| 2025-11-17 | 29.68 | 29.43 | -0.08 | -0.27% | 29.25 | 29.80 | 11226 | 3309.68 | 1.03% | 0.00 |
| 2025-11-14 | 29.50 | 29.51 | -0.22 | -0.74% | 29.36 | 29.97 | 12621 | 3758.48 | 1.16% | 0.00 |
| 2025-11-13 | 29.70 | 29.73 | 0.17 | 0.58% | 29.23 | 29.76 | 11914 | 3523.68 | 1.10% | 0.00 |
| 2025-11-12 | 29.74 | 29.56 | -0.20 | -0.67% | 29.32 | 29.95 | 15938 | 4719.58 | 1.46% | 0.00 |
| 2025-11-11 | 29.65 | 29.76 | 0.11 | 0.37% | 29.60 | 30.08 | 13688 | 4086.22 | 1.26% | 0.00 |
| 2025-11-10 | 29.69 | 29.65 | -0.04 | -0.13% | 29.30 | 29.97 | 15066 | 4451.21 | 1.38% | 0.00 |
| 2025-11-07 | 30.28 | 29.69 | -0.55 | -1.82% | 29.68 | 30.37 | 17129 | 5122.50 | 1.57% | 0.00 |
| 2025-11-06 | 30.01 | 30.24 | 0.15 | 0.50% | 29.80 | 30.38 | 15620 | 4710.37 | 1.44% | 0.00 |
| 2025-11-05 | 29.34 | 30.09 | 0.42 | 1.42% | 29.19 | 30.27 | 15285 | 4570.44 | 1.40% | 0.00 |
| 2025-11-04 | 30.01 | 29.67 | -0.54 | -1.79% | 29.38 | 30.28 | 19761 | 5861.08 | 1.82% | 0.00 |
| 2025-11-03 | 30.38 | 30.21 | -0.02 | -0.07% | 29.96 | 30.48 | 14124 | 4263.72 | 1.30% | 0.00 |
| 2025-10-31 | 29.70 | 30.23 | 0.60 | 2.02% | 29.65 | 30.42 | 21103 | 6382.93 | 1.94% | 0.00 |
| 2025-10-30 | 30.29 | 29.63 | -0.66 | -2.18% | 29.63 | 30.45 | 17560 | 5250.59 | 1.61% | 0.00 |
| 2025-10-29 | 30.13 | 30.29 | 0.19 | 0.63% | 29.98 | 30.36 | 20930 | 6316.88 | 1.92% | 0.00 |
| 2025-10-28 | 31.50 | 30.10 | -1.70 | -5.35% | 29.95 | 31.85 | 50091 | 15268.20 | 4.60% | 0.00 |
| 2025-10-27 | 32.57 | 31.80 | -1.00 | -3.05% | 31.38 | 32.80 | 28527 | 9092.50 | 2.62% | 14.00 |
| 2025-10-24 | 32.50 | 32.80 | 0.38 | 1.17% | 32.34 | 32.92 | 14613 | 4772.61 | 1.34% | 0.00 |
| 2025-10-23 | 32.13 | 32.42 | 0.07 | 0.22% | 31.61 | 32.48 | 11304 | 3621.64 | 1.04% | 0.00 |
| 2025-10-22 | 32.15 | 32.35 | 0.20 | 0.62% | 31.55 | 32.92 | 13803 | 4470.09 | 1.27% | 0.00 |
| 2025-10-21 | 31.83 | 32.15 | 0.43 | 1.36% | 31.40 | 32.24 | 17959 | 5742.88 | 1.65% | 0.00 |
| 2025-10-20 | 31.68 | 31.72 | 0.43 | 1.37% | 31.24 | 32.07 | 19857 | 6289.69 | 1.83% | 0.00 |
| 2025-10-17 | 31.95 | 31.29 | -0.77 | -2.40% | 30.85 | 32.17 | 23539 | 7378.82 | 2.16% | 0.00 |
| 2025-10-16 | 32.80 | 32.06 | -0.60 | -1.84% | 31.97 | 32.94 | 18099 | 5851.08 | 1.66% | 0.00 |
| 2025-10-15 | 31.70 | 32.66 | 0.95 | 3.00% | 31.70 | 32.70 | 24506 | 7926.16 | 2.25% | 0.00 |
| 2025-10-14 | 32.93 | 31.71 | -1.01 | -3.09% | 31.59 | 33.31 | 25102 | 8119.44 | 2.31% | 0.00 |
祥明智能(301226)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。
