| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 24.67 | 25.04 | 0.66 | 2.71% | 24.50 | 25.16 | 27382 | 6815.33 | 2.70% | 0.00 |
| 2026-02-02 | 24.80 | 24.38 | -0.25 | -1.02% | 24.38 | 25.16 | 28754 | 7131.31 | 2.84% | 0.00 |
| 2026-01-30 | 24.48 | 24.63 | 0.15 | 0.61% | 24.21 | 24.97 | 27788 | 6830.25 | 2.74% | 0.00 |
| 2026-01-29 | 24.77 | 24.48 | -0.29 | -1.17% | 24.29 | 25.26 | 37016 | 9136.85 | 3.65% | 0.00 |
| 2026-01-28 | 25.45 | 24.77 | -0.85 | -3.32% | 24.66 | 25.65 | 31774 | 7929.76 | 3.13% | 0.00 |
| 2026-01-27 | 24.98 | 25.62 | 0.67 | 2.69% | 24.49 | 25.75 | 39773 | 9997.56 | 3.92% | 0.00 |
| 2026-01-26 | 26.08 | 24.95 | -1.02 | -3.93% | 24.78 | 26.14 | 42545 | 10753.69 | 4.20% | 0.00 |
| 2026-01-23 | 26.45 | 25.97 | -0.33 | -1.25% | 25.90 | 26.60 | 30774 | 8032.13 | 3.04% | 0.00 |
| 2026-01-22 | 26.10 | 26.30 | 0.12 | 0.46% | 25.60 | 26.58 | 34630 | 9056.37 | 3.42% | 0.00 |
| 2026-01-21 | 25.85 | 26.18 | 0.19 | 0.73% | 25.61 | 26.71 | 47057 | 12356.88 | 4.64% | 0.00 |
| 2026-01-20 | 26.06 | 25.99 | 0.08 | 0.31% | 25.46 | 26.41 | 43369 | 11248.76 | 4.28% | 0.00 |
| 2026-01-19 | 25.49 | 25.91 | 0.31 | 1.21% | 25.10 | 26.29 | 39036 | 10066.38 | 3.85% | 0.00 |
| 2026-01-16 | 26.29 | 25.60 | -0.75 | -2.85% | 25.45 | 26.50 | 50670 | 13029.15 | 5.00% | 0.00 |
| 2026-01-15 | 26.65 | 26.35 | -0.37 | -1.38% | 25.90 | 26.91 | 58436 | 15388.65 | 5.76% | 0.00 |
| 2026-01-14 | 25.97 | 26.72 | 0.84 | 3.25% | 25.90 | 28.30 | 126759 | 34184.55 | 12.50% | 0.00 |
| 2026-01-13 | 26.00 | 25.88 | -0.16 | -0.61% | 25.00 | 26.51 | 77871 | 20091.02 | 7.68% | 0.00 |
| 2026-01-12 | 25.16 | 26.04 | 1.14 | 4.58% | 24.77 | 26.30 | 90503 | 23135.19 | 8.93% | 30.00 |
| 2026-01-09 | 24.00 | 24.90 | 1.19 | 5.02% | 23.73 | 25.25 | 79783 | 19681.70 | 7.87% | 0.00 |
| 2026-01-08 | 23.91 | 23.71 | -0.21 | -0.88% | 23.53 | 24.10 | 31210 | 7430.73 | 3.08% | 0.00 |
| 2026-01-07 | 24.08 | 23.92 | -0.08 | -0.33% | 23.80 | 24.58 | 38891 | 9416.77 | 3.84% | 0.00 |
| 2026-01-06 | 24.06 | 24.00 | 0.07 | 0.29% | 23.80 | 24.70 | 31317 | 7544.63 | 3.09% | 0.00 |
| 2026-01-05 | 24.10 | 23.93 | 0.09 | 0.38% | 23.40 | 24.30 | 40974 | 9760.47 | 4.04% | 0.00 |
| 2025-12-31 | 25.00 | 23.84 | -0.82 | -3.33% | 23.76 | 25.00 | 57092 | 13735.89 | 5.63% | 0.00 |
| 2025-12-30 | 26.27 | 24.66 | -1.34 | -5.15% | 24.48 | 26.27 | 65791 | 16386.87 | 6.49% | 0.00 |
| 2025-12-29 | 24.90 | 26.00 | 1.46 | 5.95% | 24.52 | 26.55 | 65933 | 16774.69 | 6.50% | 0.00 |
| 2025-12-26 | 24.70 | 24.54 | -0.20 | -0.81% | 24.40 | 25.25 | 34727 | 8590.07 | 3.43% | 0.00 |
| 2025-12-25 | 25.35 | 24.74 | -0.52 | -2.06% | 24.61 | 25.49 | 34796 | 8668.02 | 3.43% | 0.00 |
| 2025-12-24 | 25.16 | 25.26 | -0.28 | -1.10% | 24.86 | 25.52 | 39208 | 9884.60 | 3.87% | 0.00 |
| 2025-12-23 | 24.12 | 25.54 | 1.30 | 5.36% | 24.12 | 25.99 | 58591 | 14709.67 | 5.78% | 0.00 |
| 2025-12-22 | 24.40 | 24.24 | -0.16 | -0.66% | 23.96 | 24.65 | 24593 | 5937.85 | 2.43% | 0.00 |
| 2025-12-19 | 24.10 | 24.40 | 0.18 | 0.74% | 24.10 | 24.57 | 32539 | 7925.72 | 3.21% | 0.00 |
| 2025-12-18 | 23.09 | 24.22 | 1.02 | 4.40% | 22.83 | 24.68 | 49758 | 11995.23 | 4.91% | 4.00 |
| 2025-12-17 | 23.87 | 23.20 | 0.28 | 1.22% | 22.35 | 23.87 | 42380 | 9665.68 | 4.18% | 0.00 |
| 2025-12-16 | 23.71 | 22.92 | -0.82 | -3.45% | 22.60 | 23.94 | 61331 | 14183.98 | 6.05% | 0.00 |
| 2025-12-15 | 23.49 | 23.74 | 0.07 | 0.30% | 23.42 | 25.00 | 67981 | 16541.47 | 6.71% | 0.00 |
| 2025-12-12 | 24.19 | 23.67 | -0.59 | -2.43% | 23.00 | 24.25 | 92111 | 21672.19 | 9.09% | 0.00 |
| 2025-12-11 | 26.98 | 24.26 | -2.74 | -10.15% | 24.13 | 27.29 | 141682 | 35803.14 | 13.97% | 0.00 |
| 2025-12-10 | 27.04 | 27.00 | -1.08 | -3.85% | 26.66 | 28.31 | 96248 | 26126.92 | 9.49% | 3.00 |
| 2025-12-09 | 26.00 | 28.08 | 1.97 | 7.55% | 25.90 | 29.00 | 176778 | 48924.12 | 17.44% | 0.00 |
| 2025-12-08 | 25.85 | 26.11 | 0.48 | 1.87% | 25.42 | 26.88 | 119837 | 31229.63 | 11.82% | 4.00 |
| 2025-12-05 | 24.53 | 25.63 | 0.98 | 3.98% | 24.20 | 26.50 | 143393 | 36740.03 | 14.14% | 0.00 |
| 2025-12-04 | 23.55 | 24.65 | 0.96 | 4.05% | 23.17 | 24.78 | 139136 | 33517.41 | 13.72% | 5.00 |
| 2025-12-03 | 22.88 | 23.69 | 0.74 | 3.22% | 22.80 | 24.20 | 83212 | 19588.25 | 8.21% | 0.00 |
| 2025-12-02 | 22.85 | 22.95 | -0.03 | -0.13% | 22.69 | 23.05 | 28588 | 6538.54 | 2.82% | 0.00 |
| 2025-12-01 | 23.58 | 22.98 | -0.60 | -2.54% | 22.90 | 23.67 | 50092 | 11548.90 | 4.94% | 0.00 |
| 2025-11-28 | 23.20 | 23.58 | 0.37 | 1.59% | 22.80 | 23.72 | 53691 | 12546.92 | 5.30% | 0.00 |
| 2025-11-27 | 22.66 | 23.21 | 0.57 | 2.52% | 22.41 | 23.73 | 71714 | 16614.99 | 7.07% | 0.00 |
| 2025-11-26 | 22.91 | 22.64 | -0.66 | -2.83% | 22.52 | 23.45 | 61068 | 13973.73 | 6.02% | 0.00 |
| 2025-11-25 | 22.16 | 23.30 | 1.39 | 6.34% | 22.16 | 23.57 | 96363 | 22223.64 | 9.50% | 0.00 |
| 2025-11-24 | 22.12 | 21.91 | -0.30 | -1.35% | 21.38 | 23.17 | 83378 | 18296.06 | 8.22% | 0.00 |
| 2025-11-21 | 23.35 | 22.21 | -1.23 | -5.25% | 21.57 | 24.70 | 111980 | 25407.60 | 24.16% | 0.00 |
| 2025-11-20 | 23.03 | 23.44 | 0.35 | 1.52% | 22.16 | 23.82 | 100408 | 23178.72 | 21.66% | 14.00 |
| 2025-11-19 | 23.89 | 23.09 | -0.51 | -2.16% | 22.95 | 24.07 | 81375 | 18955.93 | 17.56% | 0.00 |
| 2025-11-18 | 22.37 | 23.60 | 1.11 | 4.94% | 22.04 | 23.85 | 127568 | 29579.87 | 27.52% | 0.00 |
| 2025-11-17 | 22.26 | 22.49 | 0.24 | 1.08% | 22.15 | 23.07 | 47201 | 10684.30 | 10.18% | 0.00 |
| 2025-11-14 | 22.20 | 22.25 | 0.05 | 0.23% | 22.03 | 22.45 | 24999 | 5576.61 | 5.39% | 0.00 |
| 2025-11-13 | 22.55 | 22.20 | -0.28 | -1.25% | 22.18 | 22.60 | 33584 | 7513.68 | 7.25% | 0.00 |
| 2025-11-12 | 22.69 | 22.48 | -0.20 | -0.88% | 22.29 | 22.99 | 37804 | 8535.44 | 8.16% | 0.00 |
| 2025-11-11 | 22.43 | 22.68 | 0.27 | 1.20% | 22.23 | 23.00 | 47251 | 10707.86 | 10.19% | 0.00 |
| 2025-11-10 | 22.45 | 22.41 | -0.04 | -0.18% | 22.27 | 22.67 | 33276 | 7466.84 | 7.18% | 0.00 |
| 2025-11-07 | 22.67 | 22.45 | -0.27 | -1.19% | 22.30 | 22.72 | 27795 | 6252.47 | 6.00% | 0.00 |
| 2025-11-06 | 23.07 | 22.72 | -0.33 | -1.43% | 22.56 | 23.30 | 44920 | 10213.19 | 9.69% | 0.00 |
| 2025-11-05 | 22.88 | 23.05 | -0.25 | -1.07% | 22.69 | 23.36 | 42842 | 9897.72 | 9.24% | 0.00 |
| 2025-11-04 | 23.50 | 23.30 | -0.27 | -1.15% | 22.98 | 23.98 | 52560 | 12260.85 | 11.34% | 0.00 |
| 2025-11-03 | 23.40 | 23.57 | 0.18 | 0.77% | 23.22 | 23.65 | 53741 | 12602.02 | 11.59% | 0.00 |
| 2025-10-31 | 23.26 | 23.39 | 0.30 | 1.30% | 23.01 | 23.65 | 53559 | 12512.90 | 11.56% | 0.00 |
| 2025-10-30 | 23.66 | 23.09 | -0.57 | -2.41% | 22.94 | 23.66 | 51685 | 12000.09 | 11.15% | 0.00 |
| 2025-10-29 | 24.10 | 23.66 | -0.65 | -2.67% | 23.22 | 24.21 | 93227 | 22010.00 | 20.11% | 1.00 |
| 2025-10-28 | 24.22 | 24.31 | 0.09 | 0.37% | 23.95 | 24.38 | 72435 | 17531.01 | 15.63% | 0.00 |
| 2025-10-27 | 24.50 | 24.22 | -0.16 | -0.66% | 23.89 | 24.65 | 84755 | 20485.07 | 18.29% | 0.00 |
| 2025-10-24 | 25.44 | 24.38 | -1.05 | -4.13% | 24.17 | 25.64 | 119728 | 29435.23 | 25.83% | 1.00 |
| 2025-10-23 | 26.06 | 25.43 | -0.68 | -2.60% | 24.18 | 26.28 | 118513 | 29752.39 | 25.57% | 0.00 |
| 2025-10-22 | 27.90 | 26.11 | -1.83 | -6.55% | 25.49 | 27.93 | 162150 | 42412.48 | 34.98% | 3.00 |
| 2025-10-21 | 25.51 | 27.94 | 1.29 | 4.84% | 25.20 | 28.90 | 202976 | 54847.98 | 43.79% | 2.00 |
| 2025-10-20 | 26.10 | 26.65 | 0.62 | 2.38% | 24.87 | 27.54 | 201254 | 52746.78 | 43.42% | 1.00 |
| 2025-10-17 | 23.81 | 26.03 | 2.69 | 11.53% | 23.22 | 27.99 | 231360 | 58189.38 | 49.92% | 31.00 |
| 2025-10-16 | 22.75 | 23.69 | -0.01 | -0.04% | 22.30 | 24.99 | 246657 | 57991.00 | 53.22% | 0.00 |
| 2025-10-15 | 19.85 | 23.70 | 3.95 | 20.00% | 19.56 | 23.70 | 181388 | 41672.45 | 39.13% | 0.00 |
| 2025-10-14 | 19.01 | 19.75 | 0.76 | 4.00% | 19.00 | 20.20 | 49505 | 9708.75 | 10.68% | 0.00 |
| 2025-10-13 | 18.70 | 18.99 | 0.01 | 0.05% | 17.85 | 19.08 | 31205 | 5844.13 | 6.73% | 0.00 |
矩阵股份(301365)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。
