| 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 | 59.93 | 59.65 | -0.73 | -1.21% | 59.20 | 60.96 | 15674 | 9405.89 | 5.15% | 0.00 |
| 2026-02-04 | 58.63 | 60.38 | 1.76 | 3.00% | 57.50 | 60.81 | 20717 | 12327.18 | 6.81% | 9.00 |
| 2026-02-03 | 57.85 | 58.62 | 0.84 | 1.45% | 57.85 | 60.19 | 18962 | 11166.22 | 6.23% | 0.00 |
| 2026-02-02 | 60.90 | 57.78 | -2.77 | -4.57% | 57.70 | 61.65 | 26872 | 15864.48 | 8.83% | 0.00 |
| 2026-01-30 | 55.30 | 60.55 | 4.96 | 8.92% | 55.25 | 61.35 | 50119 | 29734.65 | 16.47% | 0.00 |
| 2026-01-29 | 55.78 | 55.59 | -0.46 | -0.82% | 55.23 | 58.23 | 21767 | 12404.06 | 7.15% | 0.00 |
| 2026-01-28 | 56.63 | 56.05 | -1.25 | -2.18% | 55.90 | 57.62 | 13321 | 7548.35 | 4.38% | 0.00 |
| 2026-01-27 | 55.88 | 57.30 | 1.58 | 2.84% | 54.85 | 57.90 | 18189 | 10266.90 | 5.98% | 0.00 |
| 2026-01-26 | 56.53 | 55.72 | -0.88 | -1.55% | 55.34 | 56.58 | 13057 | 7286.22 | 4.29% | 0.00 |
| 2026-01-23 | 56.17 | 56.60 | 0.30 | 0.53% | 55.80 | 56.73 | 10956 | 6182.09 | 3.60% | 0.00 |
| 2026-01-22 | 56.80 | 56.30 | -0.22 | -0.39% | 55.91 | 56.88 | 9205 | 5176.74 | 3.02% | 0.00 |
| 2026-01-21 | 55.50 | 56.52 | 0.81 | 1.45% | 55.11 | 56.88 | 12991 | 7298.73 | 4.27% | 0.00 |
| 2026-01-20 | 56.26 | 55.71 | -0.54 | -0.96% | 55.35 | 57.28 | 14387 | 8051.62 | 4.73% | 0.00 |
| 2026-01-19 | 55.98 | 56.25 | 0.14 | 0.25% | 55.00 | 56.30 | 15390 | 8592.90 | 5.06% | 0.00 |
| 2026-01-16 | 55.66 | 56.11 | 0.56 | 1.01% | 54.90 | 56.30 | 17611 | 9796.80 | 5.79% | 0.00 |
| 2026-01-15 | 57.35 | 55.55 | -1.78 | -3.10% | 55.18 | 57.35 | 22795 | 12688.42 | 7.49% | 0.00 |
| 2026-01-14 | 57.01 | 57.33 | 0.94 | 1.67% | 56.00 | 59.85 | 40501 | 23491.40 | 13.31% | 0.00 |
| 2026-01-13 | 60.60 | 56.39 | -6.21 | -9.92% | 56.00 | 60.66 | 58949 | 34242.01 | 19.37% | 2.00 |
| 2026-01-12 | 60.57 | 62.60 | 5.46 | 9.56% | 59.26 | 64.00 | 62070 | 38296.91 | 20.40% | 1.00 |
| 2026-01-09 | 54.69 | 57.14 | 2.37 | 4.33% | 53.88 | 57.50 | 31855 | 17861.75 | 10.47% | 0.00 |
| 2026-01-08 | 53.39 | 54.77 | 1.44 | 2.70% | 52.70 | 55.67 | 22642 | 12332.27 | 7.44% | 0.00 |
| 2026-01-07 | 57.04 | 53.33 | -2.29 | -4.12% | 53.21 | 57.04 | 24004 | 13002.75 | 7.89% | 0.00 |
| 2026-01-06 | 57.69 | 55.62 | -0.83 | -1.47% | 55.32 | 58.15 | 31707 | 17954.05 | 10.42% | 0.00 |
| 2026-01-05 | 52.17 | 56.45 | 4.80 | 9.29% | 51.79 | 58.08 | 46051 | 25813.15 | 15.13% | 0.00 |
| 2025-12-31 | 51.94 | 51.65 | -0.29 | -0.56% | 51.10 | 52.08 | 7105 | 3674.44 | 2.33% | 0.00 |
| 2025-12-30 | 52.80 | 51.94 | -0.70 | -1.33% | 51.84 | 53.80 | 12691 | 6694.98 | 4.17% | 0.00 |
| 2025-12-29 | 52.75 | 52.64 | -0.35 | -0.66% | 51.80 | 53.19 | 8127 | 4255.79 | 2.67% | 0.00 |
| 2025-12-26 | 53.17 | 52.99 | -0.58 | -1.08% | 52.58 | 53.72 | 8430 | 4466.76 | 2.77% | 0.00 |
| 2025-12-25 | 53.20 | 53.57 | 0.37 | 0.70% | 52.70 | 53.98 | 7930 | 4222.32 | 2.61% | 0.00 |
| 2025-12-24 | 53.00 | 53.20 | 0.25 | 0.47% | 52.30 | 53.28 | 9221 | 4878.13 | 3.03% | 0.00 |
| 2025-12-23 | 53.94 | 52.95 | -0.99 | -1.84% | 52.69 | 54.04 | 10995 | 5829.62 | 3.61% | 0.00 |
| 2025-12-22 | 54.50 | 53.94 | -0.89 | -1.62% | 53.83 | 55.13 | 12272 | 6661.70 | 4.03% | 0.00 |
| 2025-12-19 | 55.71 | 54.83 | 0.13 | 0.24% | 54.39 | 56.02 | 17878 | 9838.44 | 5.88% | 0.00 |
| 2025-12-18 | 50.99 | 54.70 | 3.78 | 7.42% | 50.00 | 57.01 | 29968 | 16256.84 | 9.85% | 0.00 |
| 2025-12-17 | 50.58 | 50.92 | 0.34 | 0.67% | 49.51 | 51.50 | 8953 | 4490.47 | 2.94% | 0.00 |
| 2025-12-16 | 51.79 | 50.58 | -1.24 | -2.39% | 50.45 | 52.12 | 6985 | 3563.01 | 2.30% | 0.00 |
| 2025-12-15 | 51.37 | 51.82 | 0.20 | 0.39% | 50.94 | 52.61 | 9061 | 4708.75 | 2.98% | 0.00 |
| 2025-12-12 | 52.26 | 51.62 | -0.67 | -1.28% | 51.41 | 53.48 | 10785 | 5637.21 | 3.54% | 0.00 |
| 2025-12-11 | 54.67 | 52.29 | -2.35 | -4.30% | 52.15 | 54.95 | 12760 | 6763.16 | 4.19% | 0.00 |
| 2025-12-10 | 55.42 | 54.64 | -0.86 | -1.55% | 54.50 | 55.78 | 11584 | 6365.87 | 3.81% | 0.00 |
| 2025-12-09 | 56.74 | 55.50 | -1.23 | -2.17% | 55.50 | 57.11 | 15070 | 8487.64 | 4.95% | 0.00 |
| 2025-12-08 | 54.38 | 56.73 | 2.48 | 4.57% | 53.23 | 58.09 | 26547 | 14914.49 | 8.72% | 0.00 |
| 2025-12-05 | 55.01 | 54.25 | -0.64 | -1.17% | 52.72 | 55.01 | 18319 | 9846.66 | 6.02% | 0.00 |
| 2025-12-04 | 57.00 | 54.89 | -2.00 | -3.52% | 53.96 | 57.00 | 21253 | 11645.11 | 6.98% | 0.00 |
| 2025-12-03 | 60.52 | 56.89 | -2.31 | -3.90% | 56.30 | 60.68 | 27706 | 15882.52 | 9.10% | 0.00 |
| 2025-12-02 | 58.32 | 59.20 | 0.08 | 0.14% | 57.05 | 60.78 | 41148 | 24284.59 | 13.52% | 0.00 |
| 2025-12-01 | 53.50 | 59.12 | 6.18 | 11.67% | 52.66 | 61.23 | 56005 | 32272.90 | 18.40% | 0.00 |
| 2025-11-28 | 53.36 | 52.94 | -0.42 | -0.79% | 52.22 | 53.36 | 7011 | 3691.46 | 2.30% | 0.00 |
| 2025-11-27 | 52.33 | 53.36 | 0.95 | 1.81% | 52.08 | 53.80 | 9180 | 4878.87 | 3.02% | 0.00 |
| 2025-11-26 | 52.80 | 52.41 | -0.17 | -0.32% | 52.12 | 54.17 | 10741 | 5712.33 | 3.53% | 0.00 |
| 2025-11-25 | 51.98 | 52.58 | 1.37 | 2.68% | 51.21 | 53.08 | 11656 | 6126.14 | 3.83% | 0.00 |
| 2025-11-24 | 50.71 | 51.21 | 1.31 | 2.63% | 49.85 | 51.64 | 9852 | 5010.20 | 3.24% | 0.00 |
| 2025-11-21 | 52.19 | 49.90 | -2.50 | -4.77% | 49.60 | 53.08 | 10325 | 5256.77 | 3.39% | 0.00 |
| 2025-11-20 | 54.01 | 52.40 | -1.23 | -2.29% | 52.15 | 54.30 | 10465 | 5533.05 | 3.44% | 0.00 |
| 2025-11-19 | 54.80 | 53.63 | -1.15 | -2.10% | 53.40 | 56.22 | 16701 | 9127.01 | 5.49% | 0.00 |
| 2025-11-18 | 54.61 | 54.78 | 0.15 | 0.27% | 54.00 | 55.29 | 9561 | 5225.83 | 3.14% | 0.00 |
| 2025-11-17 | 54.20 | 54.63 | 0.32 | 0.59% | 53.60 | 54.86 | 8890 | 4828.69 | 2.92% | 0.00 |
| 2025-11-14 | 52.96 | 54.31 | 1.09 | 2.05% | 52.80 | 55.50 | 12271 | 6660.39 | 4.03% | 0.00 |
| 2025-11-13 | 53.20 | 53.22 | 0.28 | 0.53% | 52.52 | 53.53 | 6290 | 3343.80 | 2.07% | 0.00 |
| 2025-11-12 | 53.59 | 52.94 | -0.63 | -1.18% | 52.65 | 54.38 | 6882 | 3654.43 | 2.26% | 0.00 |
| 2025-11-11 | 53.50 | 53.57 | 0.09 | 0.17% | 52.90 | 54.00 | 7077 | 3791.18 | 2.33% | 0.00 |
| 2025-11-10 | 54.51 | 53.48 | -0.60 | -1.11% | 52.80 | 54.51 | 9737 | 5189.40 | 3.20% | 0.00 |
| 2025-11-07 | 53.49 | 54.08 | 1.30 | 2.46% | 53.02 | 54.89 | 16906 | 9164.37 | 5.56% | 0.00 |
| 2025-11-06 | 53.19 | 52.78 | -0.16 | -0.30% | 52.32 | 53.20 | 7382 | 3904.08 | 2.43% | 0.00 |
| 2025-11-05 | 52.57 | 52.94 | 0.02 | 0.04% | 52.26 | 53.30 | 6861 | 3632.02 | 2.25% | 0.00 |
| 2025-11-04 | 53.10 | 52.92 | -0.20 | -0.38% | 52.50 | 53.59 | 9346 | 4943.62 | 3.07% | 0.00 |
| 2025-11-03 | 53.50 | 53.12 | -0.65 | -1.21% | 52.36 | 53.55 | 13787 | 7293.35 | 4.53% | 0.00 |
| 2025-10-31 | 51.58 | 53.77 | 2.45 | 4.77% | 51.08 | 55.36 | 16738 | 8904.61 | 5.50% | 0.00 |
| 2025-10-30 | 52.30 | 51.32 | -0.60 | -1.16% | 51.25 | 52.31 | 6157 | 3171.53 | 2.02% | 0.00 |
| 2025-10-29 | 52.53 | 51.92 | -0.38 | -0.73% | 51.00 | 52.60 | 7614 | 3931.49 | 2.50% | 0.00 |
| 2025-10-28 | 52.61 | 52.30 | -0.28 | -0.53% | 52.15 | 53.00 | 6068 | 3188.50 | 1.99% | 0.00 |
| 2025-10-27 | 52.88 | 52.58 | 0.37 | 0.71% | 52.05 | 53.15 | 8310 | 4375.56 | 2.73% | 0.00 |
| 2025-10-24 | 51.72 | 52.21 | 0.13 | 0.25% | 51.50 | 52.84 | 8081 | 4232.51 | 2.66% | 0.10 |
| 2025-10-23 | 51.71 | 52.08 | 0.21 | 0.40% | 51.02 | 52.48 | 10521 | 5429.25 | 3.46% | 0.00 |
| 2025-10-22 | 51.33 | 51.87 | 0.54 | 1.05% | 50.98 | 54.29 | 17149 | 8998.71 | 5.64% | 0.00 |
| 2025-10-21 | 50.50 | 51.33 | 1.25 | 2.50% | 50.13 | 51.37 | 7446 | 3792.51 | 2.45% | 2.00 |
| 2025-10-20 | 49.63 | 50.08 | 1.21 | 2.48% | 49.14 | 50.18 | 5391 | 2687.52 | 1.77% | 0.00 |
| 2025-10-17 | 49.90 | 48.87 | -1.03 | -2.06% | 48.60 | 50.13 | 6650 | 3289.42 | 2.19% | 0.00 |
| 2025-10-16 | 50.80 | 49.90 | -0.90 | -1.77% | 49.80 | 50.98 | 5893 | 2956.22 | 1.94% | 0.00 |
| 2025-10-15 | 50.18 | 50.80 | 1.08 | 2.17% | 49.67 | 50.98 | 7201 | 3644.22 | 2.37% | 0.00 |
趣睡科技(301336)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。
