| 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 | 40.57 | 39.29 | -1.32 | -3.25% | 39.20 | 41.21 | 20734 | 8289.80 | 1.74% | 0.00 |
| 2026-02-04 | 39.76 | 40.61 | 0.49 | 1.22% | 39.74 | 40.85 | 18638 | 7517.49 | 1.56% | 0.00 |
| 2026-02-03 | 39.11 | 40.12 | 1.51 | 3.91% | 37.85 | 40.30 | 28760 | 11291.04 | 2.41% | 0.00 |
| 2026-02-02 | 38.80 | 38.61 | -0.80 | -2.03% | 38.01 | 39.79 | 31101 | 12080.37 | 2.60% | 0.00 |
| 2026-01-30 | 39.65 | 39.41 | -0.20 | -0.50% | 39.20 | 40.52 | 17720 | 7070.23 | 1.48% | 0.00 |
| 2026-01-29 | 41.50 | 39.61 | -2.19 | -5.24% | 39.50 | 41.65 | 27220 | 11042.09 | 2.28% | 0.00 |
| 2026-01-28 | 43.12 | 41.80 | -1.41 | -3.26% | 41.00 | 43.64 | 35197 | 14906.30 | 2.95% | 0.00 |
| 2026-01-27 | 41.75 | 43.21 | 1.91 | 4.62% | 41.09 | 43.43 | 46028 | 19466.48 | 3.85% | 0.00 |
| 2026-01-26 | 43.01 | 41.30 | -1.27 | -2.98% | 40.82 | 43.58 | 32567 | 13596.93 | 2.73% | 0.00 |
| 2026-01-23 | 41.99 | 42.57 | 0.83 | 1.99% | 41.02 | 43.08 | 46272 | 19463.81 | 3.87% | 0.00 |
| 2026-01-22 | 41.58 | 41.74 | 0.44 | 1.07% | 41.08 | 42.63 | 39403 | 16554.81 | 3.30% | 0.00 |
| 2026-01-21 | 40.00 | 41.30 | 1.22 | 3.04% | 39.35 | 41.80 | 41588 | 17010.92 | 3.48% | 0.00 |
| 2026-01-20 | 40.41 | 40.08 | -0.15 | -0.37% | 39.30 | 40.50 | 32406 | 12939.01 | 2.71% | 0.00 |
| 2026-01-19 | 39.59 | 40.23 | 0.60 | 1.51% | 38.02 | 42.44 | 70088 | 28229.16 | 5.87% | 0.00 |
| 2026-01-16 | 39.02 | 39.63 | 0.38 | 0.97% | 38.10 | 40.30 | 46098 | 18032.88 | 3.86% | 0.00 |
| 2026-01-15 | 41.66 | 39.25 | -3.25 | -7.65% | 38.50 | 41.96 | 93651 | 37071.30 | 7.84% | 0.00 |
| 2026-01-14 | 37.66 | 42.50 | 4.73 | 12.52% | 37.30 | 43.58 | 89783 | 36454.22 | 7.52% | 0.00 |
| 2026-01-13 | 39.38 | 37.77 | -1.73 | -4.38% | 37.77 | 39.56 | 31069 | 11962.21 | 2.60% | 0.00 |
| 2026-01-12 | 40.00 | 39.50 | 0.35 | 0.89% | 37.60 | 40.00 | 46724 | 18066.43 | 3.91% | 0.00 |
| 2026-01-09 | 38.50 | 39.15 | 1.16 | 3.05% | 37.50 | 40.00 | 42311 | 16405.54 | 3.54% | 0.00 |
| 2026-01-08 | 37.21 | 37.99 | 0.60 | 1.60% | 37.10 | 38.39 | 24650 | 9353.67 | 2.06% | 0.00 |
| 2026-01-07 | 37.78 | 37.39 | -0.46 | -1.22% | 37.18 | 38.20 | 23042 | 8665.61 | 1.92% | 0.00 |
| 2026-01-06 | 38.76 | 37.85 | -0.91 | -2.35% | 37.42 | 39.16 | 35271 | 13444.75 | 2.95% | 0.00 |
| 2026-01-05 | 38.78 | 38.76 | 0.15 | 0.39% | 38.37 | 40.26 | 41264 | 16118.57 | 3.45% | 0.00 |
| 2025-12-31 | 38.87 | 38.61 | -0.17 | -0.44% | 37.98 | 39.20 | 26435 | 10176.10 | 2.21% | 0.00 |
| 2025-12-30 | 39.38 | 38.78 | -0.58 | -1.47% | 38.26 | 39.58 | 23036 | 8920.13 | 1.92% | 0.00 |
| 2025-12-29 | 40.82 | 39.36 | -1.35 | -3.32% | 38.71 | 41.62 | 41119 | 16204.27 | 3.43% | 0.00 |
| 2025-12-26 | 40.21 | 40.71 | 0.37 | 0.92% | 40.21 | 41.38 | 23729 | 9667.69 | 1.98% | 0.00 |
| 2025-12-25 | 40.39 | 40.34 | -0.02 | -0.05% | 39.87 | 40.56 | 21765 | 8744.09 | 1.82% | 0.00 |
| 2025-12-24 | 41.59 | 40.36 | -1.46 | -3.49% | 39.52 | 41.83 | 44315 | 17942.19 | 3.70% | 0.00 |
| 2025-12-23 | 42.00 | 41.82 | -0.14 | -0.33% | 41.08 | 42.76 | 31305 | 13050.35 | 2.61% | 0.00 |
| 2025-12-22 | 40.25 | 41.96 | 1.35 | 3.32% | 40.25 | 41.99 | 45275 | 18684.49 | 3.78% | 0.00 |
| 2025-12-19 | 34.02 | 40.61 | 0.76 | 1.91% | 34.02 | 41.50 | 63301 | 25232.04 | 5.29% | 0.00 |
| 2025-12-18 | 40.94 | 39.85 | -0.30 | -0.75% | 39.04 | 40.94 | 28540 | 11419.24 | 2.38% | 0.00 |
| 2025-12-17 | 40.65 | 40.15 | -0.31 | -0.77% | 39.43 | 41.35 | 25961 | 10395.97 | 2.17% | 0.00 |
| 2025-12-16 | 42.14 | 40.46 | -1.74 | -4.12% | 40.25 | 42.55 | 28956 | 11919.07 | 2.42% | 0.00 |
| 2025-12-15 | 42.34 | 42.20 | -0.80 | -1.86% | 42.05 | 44.01 | 35656 | 15270.52 | 2.98% | 0.00 |
| 2025-12-12 | 44.30 | 43.00 | -1.28 | -2.89% | 42.81 | 44.79 | 49427 | 21520.38 | 4.13% | 0.00 |
| 2025-12-11 | 44.53 | 44.28 | -0.07 | -0.16% | 43.45 | 44.78 | 30307 | 13336.54 | 2.53% | 0.00 |
| 2025-12-10 | 44.06 | 44.35 | 0.35 | 0.80% | 43.27 | 44.97 | 41507 | 18321.50 | 3.47% | 0.00 |
| 2025-12-09 | 43.07 | 44.00 | 0.84 | 1.95% | 42.64 | 45.39 | 58488 | 25710.05 | 4.88% | 0.00 |
| 2025-12-08 | 43.85 | 43.16 | -0.26 | -0.60% | 42.00 | 44.84 | 72492 | 31444.45 | 6.05% | 0.00 |
| 2025-12-05 | 44.38 | 43.42 | -1.14 | -2.56% | 43.01 | 44.52 | 39874 | 17336.67 | 3.33% | 0.00 |
| 2025-12-04 | 44.24 | 44.56 | -0.19 | -0.42% | 43.21 | 45.25 | 53721 | 23684.69 | 4.49% | 0.00 |
| 2025-12-03 | 45.67 | 44.75 | -0.07 | -0.16% | 44.02 | 47.42 | 70765 | 32005.10 | 5.91% | 0.00 |
| 2025-12-02 | 45.71 | 44.82 | -1.27 | -2.76% | 44.11 | 46.88 | 71371 | 32559.12 | 5.96% | 0.00 |
| 2025-12-01 | 42.90 | 46.09 | 3.94 | 9.35% | 42.60 | 46.88 | 86108 | 38723.81 | 7.19% | 0.00 |
| 2025-11-28 | 42.90 | 42.15 | -0.41 | -0.96% | 40.82 | 42.99 | 55781 | 23396.33 | 4.66% | 0.00 |
| 2025-11-27 | 43.17 | 42.56 | -0.61 | -1.41% | 42.50 | 43.56 | 43437 | 18639.08 | 3.63% | 0.00 |
| 2025-11-26 | 43.10 | 43.17 | 0.08 | 0.19% | 42.50 | 44.45 | 63420 | 27556.99 | 5.30% | 0.00 |
| 2025-11-25 | 44.04 | 43.09 | -1.38 | -3.10% | 40.09 | 44.74 | 92884 | 39781.55 | 7.76% | 0.00 |
| 2025-11-24 | 41.00 | 44.47 | 4.67 | 11.73% | 40.60 | 44.73 | 131657 | 56946.02 | 10.99% | 1.00 |
| 2025-11-21 | 39.16 | 39.80 | -0.11 | -0.28% | 37.94 | 42.35 | 138813 | 56414.14 | 11.59% | 0.00 |
| 2025-11-20 | 40.10 | 39.91 | -0.72 | -1.77% | 38.20 | 41.19 | 105504 | 41626.91 | 8.81% | 0.00 |
| 2025-11-19 | 42.21 | 40.63 | -1.57 | -3.72% | 38.51 | 44.00 | 185774 | 76647.68 | 15.51% | 0.00 |
| 2025-11-18 | 39.11 | 42.20 | 3.63 | 9.41% | 37.57 | 42.64 | 125337 | 51051.28 | 10.47% | 0.00 |
| 2025-11-17 | 35.74 | 38.57 | 4.37 | 12.78% | 34.76 | 39.50 | 124708 | 47635.68 | 10.41% | 1.00 |
| 2025-11-14 | 30.20 | 34.20 | 3.98 | 13.17% | 30.03 | 35.15 | 144604 | 48088.36 | 12.08% | 12.00 |
| 2025-11-13 | 28.63 | 30.22 | 1.99 | 7.05% | 28.11 | 30.30 | 57799 | 17132.01 | 4.83% | 0.00 |
| 2025-11-12 | 28.28 | 28.23 | 0.00 | 0.00% | 27.70 | 28.61 | 28774 | 8063.46 | 2.40% | 0.00 |
| 2025-11-11 | 27.90 | 28.23 | 0.09 | 0.32% | 27.90 | 29.10 | 59514 | 17006.86 | 4.97% | 0.00 |
| 2025-11-10 | 26.28 | 28.14 | 1.90 | 7.24% | 26.24 | 28.38 | 64705 | 18075.00 | 5.40% | 0.00 |
| 2025-11-07 | 28.00 | 26.24 | -1.88 | -6.69% | 26.01 | 28.37 | 53584 | 14404.44 | 4.47% | 0.00 |
| 2025-11-06 | 27.50 | 28.12 | 1.01 | 3.73% | 26.95 | 28.35 | 42807 | 11942.54 | 3.57% | 0.00 |
| 2025-11-05 | 26.58 | 27.11 | 0.32 | 1.19% | 26.58 | 27.30 | 22962 | 6190.35 | 1.92% | 0.00 |
| 2025-11-04 | 27.60 | 26.79 | -0.13 | -0.48% | 26.10 | 27.60 | 34403 | 9129.68 | 2.87% | 0.00 |
| 2025-11-03 | 25.42 | 26.92 | 1.51 | 5.94% | 25.11 | 27.79 | 89358 | 23888.05 | 7.46% | 0.00 |
| 2025-10-31 | 24.00 | 25.41 | 1.28 | 5.30% | 24.00 | 25.88 | 51380 | 12972.26 | 4.29% | 0.00 |
| 2025-10-30 | 23.59 | 24.13 | 0.78 | 3.34% | 23.40 | 24.50 | 58220 | 14044.92 | 4.86% | 0.00 |
| 2025-10-29 | 26.43 | 23.35 | -3.12 | -11.79% | 23.20 | 26.43 | 84662 | 20805.49 | 7.07% | 0.00 |
| 2025-10-28 | 26.25 | 26.47 | 0.11 | 0.42% | 26.02 | 26.73 | 22698 | 5989.60 | 1.90% | 0.00 |
| 2025-10-27 | 26.59 | 26.36 | -0.14 | -0.53% | 25.99 | 27.68 | 35697 | 9503.91 | 2.98% | 0.00 |
| 2025-10-24 | 26.68 | 26.50 | 0.09 | 0.34% | 26.38 | 27.10 | 18629 | 4963.98 | 1.56% | 0.00 |
| 2025-10-23 | 26.64 | 26.41 | -0.28 | -1.05% | 25.90 | 27.00 | 23842 | 6239.95 | 1.99% | 0.00 |
| 2025-10-22 | 26.88 | 26.69 | -0.37 | -1.37% | 26.64 | 27.30 | 15929 | 4294.10 | 1.33% | 0.00 |
| 2025-10-21 | 26.33 | 27.06 | 0.90 | 3.44% | 26.03 | 27.30 | 23046 | 6193.82 | 1.92% | 0.00 |
| 2025-10-20 | 26.98 | 26.16 | -0.16 | -0.61% | 25.84 | 27.28 | 30819 | 8191.84 | 2.57% | 0.00 |
| 2025-10-17 | 27.51 | 26.32 | -1.38 | -4.98% | 26.27 | 27.88 | 29431 | 7927.50 | 2.46% | 0.00 |
| 2025-10-16 | 28.69 | 27.70 | -1.09 | -3.79% | 27.42 | 28.69 | 30117 | 8401.49 | 2.51% | 0.00 |
| 2025-10-15 | 29.00 | 28.79 | -0.12 | -0.42% | 28.16 | 29.17 | 35873 | 10238.66 | 3.00% | 0.00 |
实朴检测(301228)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。
