| 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 | 38.54 | 37.90 | -0.39 | -1.02% | 37.90 | 38.79 | 11368 | 4342.09 | 3.91% | 0.00 |
| 2026-02-03 | 37.48 | 38.29 | 0.99 | 2.65% | 37.46 | 38.38 | 13361 | 5084.49 | 4.60% | 0.00 |
| 2026-02-02 | 37.71 | 37.30 | -0.38 | -1.01% | 37.22 | 38.45 | 12326 | 4685.41 | 4.24% | 0.00 |
| 2026-01-30 | 36.92 | 37.68 | 0.76 | 2.06% | 36.62 | 37.82 | 10064 | 3765.27 | 3.46% | 0.00 |
| 2026-01-29 | 36.96 | 36.92 | -0.49 | -1.31% | 36.23 | 37.99 | 11558 | 4298.73 | 3.98% | 0.00 |
| 2026-01-28 | 37.71 | 37.41 | -0.10 | -0.27% | 37.23 | 37.90 | 7570 | 2837.96 | 2.61% | 0.00 |
| 2026-01-27 | 37.27 | 37.51 | 0.18 | 0.48% | 36.28 | 37.78 | 9852 | 3670.89 | 3.39% | 0.00 |
| 2026-01-26 | 38.05 | 37.33 | -0.72 | -1.89% | 37.13 | 38.37 | 10507 | 3946.60 | 3.62% | 0.00 |
| 2026-01-23 | 37.96 | 38.05 | 0.27 | 0.71% | 37.54 | 38.42 | 7494 | 2831.48 | 2.58% | 0.00 |
| 2026-01-22 | 37.61 | 37.78 | 0.57 | 1.53% | 37.21 | 38.40 | 11430 | 4324.27 | 3.93% | 0.00 |
| 2026-01-21 | 37.12 | 37.21 | 0.28 | 0.76% | 36.81 | 37.45 | 8496 | 3157.80 | 2.92% | 0.00 |
| 2026-01-20 | 37.12 | 36.93 | -0.19 | -0.51% | 36.62 | 37.40 | 8815 | 3259.05 | 3.03% | 0.00 |
| 2026-01-19 | 36.27 | 37.12 | 0.69 | 1.89% | 36.21 | 37.27 | 11578 | 4272.88 | 3.99% | 0.00 |
| 2026-01-16 | 36.80 | 36.43 | -0.01 | -0.03% | 36.22 | 37.54 | 9060 | 3323.23 | 3.12% | 0.00 |
| 2026-01-15 | 36.93 | 36.44 | -0.49 | -1.33% | 36.00 | 36.93 | 10928 | 3977.50 | 3.76% | 0.00 |
| 2026-01-14 | 36.60 | 36.93 | 0.64 | 1.76% | 35.71 | 37.39 | 15993 | 5838.03 | 5.51% | 0.00 |
| 2026-01-13 | 35.81 | 36.29 | 0.53 | 1.48% | 35.47 | 36.57 | 9093 | 3289.26 | 3.13% | 0.00 |
| 2026-01-12 | 35.10 | 35.76 | 0.78 | 2.23% | 35.00 | 35.99 | 9010 | 3203.44 | 3.10% | 0.00 |
| 2026-01-09 | 34.56 | 34.98 | 0.40 | 1.16% | 34.35 | 34.98 | 8113 | 2817.40 | 2.79% | 0.00 |
| 2026-01-08 | 33.97 | 34.58 | 0.53 | 1.56% | 33.73 | 34.71 | 9796 | 3363.66 | 3.37% | 0.00 |
| 2026-01-07 | 33.96 | 34.05 | 0.03 | 0.09% | 33.60 | 34.15 | 8031 | 2720.92 | 2.76% | 0.00 |
| 2026-01-06 | 34.04 | 34.02 | -0.02 | -0.06% | 33.91 | 34.58 | 9308 | 3184.28 | 3.20% | 0.00 |
| 2026-01-05 | 33.35 | 34.04 | 0.69 | 2.07% | 33.35 | 34.40 | 10422 | 3551.28 | 3.59% | 0.00 |
| 2025-12-31 | 33.50 | 33.35 | 0.06 | 0.18% | 32.95 | 33.55 | 5717 | 1902.79 | 1.97% | 0.00 |
| 2025-12-30 | 33.67 | 33.29 | -0.38 | -1.13% | 33.17 | 33.88 | 5490 | 1835.66 | 1.89% | 0.00 |
| 2025-12-29 | 33.61 | 33.67 | 0.07 | 0.21% | 33.14 | 33.76 | 5528 | 1849.45 | 1.90% | 0.00 |
| 2025-12-26 | 34.06 | 33.60 | -0.43 | -1.26% | 33.50 | 34.24 | 6046 | 2044.97 | 2.08% | 0.00 |
| 2025-12-25 | 33.87 | 34.03 | 0.32 | 0.95% | 33.51 | 34.24 | 5956 | 2018.18 | 2.05% | 0.00 |
| 2025-12-24 | 33.26 | 33.71 | 0.58 | 1.75% | 33.16 | 33.81 | 6747 | 2268.37 | 2.32% | 0.00 |
| 2025-12-23 | 33.19 | 33.13 | -0.13 | -0.39% | 32.94 | 33.43 | 5869 | 1946.19 | 2.02% | 0.00 |
| 2025-12-22 | 33.48 | 33.26 | -0.18 | -0.54% | 33.26 | 33.78 | 8324 | 2792.11 | 2.87% | 0.00 |
| 2025-12-19 | 32.95 | 33.44 | 0.50 | 1.52% | 32.95 | 33.66 | 8747 | 2912.78 | 3.01% | 0.00 |
| 2025-12-18 | 32.27 | 32.94 | 0.62 | 1.92% | 32.19 | 33.32 | 9344 | 3076.12 | 3.22% | 0.00 |
| 2025-12-17 | 32.38 | 32.32 | -0.15 | -0.46% | 31.80 | 32.76 | 6278 | 2025.07 | 2.16% | 0.00 |
| 2025-12-16 | 33.00 | 32.47 | -0.49 | -1.49% | 32.27 | 33.27 | 7439 | 2422.61 | 2.56% | 0.00 |
| 2025-12-15 | 32.73 | 32.96 | -0.15 | -0.45% | 32.66 | 33.58 | 7895 | 2612.77 | 2.72% | 0.00 |
| 2025-12-12 | 33.65 | 33.11 | -0.60 | -1.78% | 33.00 | 34.24 | 8584 | 2877.45 | 2.95% | 0.00 |
| 2025-12-11 | 35.17 | 33.71 | -1.30 | -3.71% | 33.55 | 35.17 | 9207 | 3150.96 | 3.17% | 0.00 |
| 2025-12-10 | 35.99 | 35.01 | -1.04 | -2.88% | 34.94 | 36.19 | 6890 | 2441.87 | 2.37% | 0.00 |
| 2025-12-09 | 36.21 | 36.05 | -0.23 | -0.63% | 36.00 | 36.60 | 5392 | 1955.25 | 1.86% | 0.00 |
| 2025-12-08 | 35.79 | 36.28 | 0.49 | 1.37% | 35.75 | 36.52 | 5758 | 2083.34 | 1.98% | 0.00 |
| 2025-12-05 | 35.20 | 35.79 | 0.65 | 1.85% | 34.60 | 36.10 | 6535 | 2307.25 | 2.25% | 0.00 |
| 2025-12-04 | 36.05 | 35.14 | -1.04 | -2.87% | 35.11 | 36.17 | 7340 | 2602.74 | 2.53% | 0.00 |
| 2025-12-03 | 36.57 | 36.18 | -0.39 | -1.07% | 35.81 | 36.87 | 7046 | 2550.59 | 2.43% | 0.00 |
| 2025-12-02 | 36.90 | 36.57 | -0.33 | -0.89% | 36.27 | 36.90 | 6090 | 2225.06 | 2.10% | 0.00 |
| 2025-12-01 | 37.01 | 36.90 | -0.08 | -0.22% | 36.70 | 37.80 | 9000 | 3363.48 | 3.10% | 0.00 |
| 2025-11-28 | 36.60 | 36.98 | 0.44 | 1.20% | 36.15 | 37.02 | 7896 | 2890.60 | 2.72% | 0.00 |
| 2025-11-27 | 36.28 | 36.54 | 0.27 | 0.74% | 35.91 | 36.80 | 8799 | 3208.51 | 3.03% | 0.00 |
| 2025-11-26 | 36.91 | 36.27 | -0.64 | -1.73% | 36.09 | 37.84 | 11184 | 4136.91 | 3.85% | 0.00 |
| 2025-11-25 | 36.61 | 36.91 | 1.00 | 2.78% | 36.04 | 37.56 | 11709 | 4327.97 | 4.03% | 0.00 |
| 2025-11-24 | 35.12 | 35.91 | 0.91 | 2.60% | 35.02 | 36.05 | 10568 | 3757.71 | 3.64% | 0.00 |
| 2025-11-21 | 37.11 | 35.00 | -2.19 | -5.89% | 34.72 | 37.46 | 14136 | 5025.76 | 4.87% | 0.00 |
| 2025-11-20 | 37.71 | 37.19 | -0.14 | -0.38% | 36.64 | 37.73 | 10922 | 4063.69 | 3.76% | 0.00 |
| 2025-11-19 | 38.38 | 37.33 | -1.02 | -2.66% | 37.10 | 38.98 | 16230 | 6163.55 | 5.59% | 0.00 |
| 2025-11-18 | 38.03 | 38.35 | 0.38 | 1.00% | 37.72 | 38.35 | 10638 | 4059.92 | 3.66% | 0.00 |
| 2025-11-17 | 37.91 | 37.97 | 0.31 | 0.82% | 37.47 | 38.18 | 6759 | 2563.08 | 2.33% | 0.00 |
| 2025-11-14 | 37.47 | 37.66 | -0.05 | -0.13% | 37.29 | 38.01 | 7091 | 2683.66 | 2.44% | 0.00 |
| 2025-11-13 | 37.43 | 37.71 | 0.14 | 0.37% | 37.25 | 37.90 | 5874 | 2206.98 | 2.02% | 0.00 |
| 2025-11-12 | 37.45 | 37.57 | 0.05 | 0.13% | 37.34 | 38.32 | 7793 | 2930.73 | 2.68% | 0.00 |
| 2025-11-11 | 37.59 | 37.52 | 0.05 | 0.13% | 37.45 | 37.95 | 6244 | 2351.84 | 2.15% | 0.00 |
| 2025-11-10 | 37.50 | 37.47 | 0.01 | 0.03% | 37.30 | 37.75 | 7511 | 2819.74 | 2.59% | 800.00 |
| 2025-11-07 | 38.25 | 37.46 | -0.61 | -1.60% | 37.30 | 38.25 | 14031 | 5278.13 | 4.83% | 0.00 |
| 2025-11-06 | 37.77 | 38.07 | 0.21 | 0.55% | 37.49 | 38.25 | 15052 | 5706.28 | 5.18% | 4700.00 |
| 2025-11-05 | 36.73 | 37.86 | 0.96 | 2.60% | 36.23 | 38.49 | 22261 | 8426.32 | 7.66% | 1300.00 |
| 2025-11-04 | 36.42 | 36.90 | 0.51 | 1.40% | 36.16 | 36.92 | 8350 | 3059.55 | 2.87% | 0.00 |
| 2025-11-03 | 36.46 | 36.39 | 0.39 | 1.08% | 35.94 | 36.48 | 5847 | 2121.64 | 2.01% | 0.00 |
| 2025-10-31 | 35.50 | 36.00 | 0.50 | 1.41% | 35.45 | 36.18 | 6923 | 2484.35 | 2.38% | 0.00 |
| 2025-10-30 | 35.67 | 35.50 | -0.17 | -0.48% | 35.25 | 35.95 | 6961 | 2474.31 | 2.40% | 0.00 |
| 2025-10-29 | 36.12 | 35.67 | -0.62 | -1.71% | 35.61 | 36.48 | 7317 | 2624.46 | 2.52% | 0.00 |
| 2025-10-28 | 36.37 | 36.29 | -0.18 | -0.49% | 36.04 | 36.66 | 5529 | 2012.26 | 1.90% | 0.00 |
| 2025-10-27 | 36.88 | 36.47 | 0.16 | 0.44% | 36.02 | 36.88 | 7505 | 2734.82 | 2.58% | 0.00 |
| 2025-10-24 | 36.25 | 36.31 | 0.15 | 0.41% | 35.89 | 36.46 | 5847 | 2118.79 | 2.01% | 0.00 |
| 2025-10-23 | 35.98 | 36.16 | 0.16 | 0.44% | 35.60 | 36.16 | 6604 | 2371.37 | 2.27% | 0.00 |
| 2025-10-22 | 35.84 | 36.00 | 0.15 | 0.42% | 35.49 | 36.27 | 6696 | 2404.17 | 2.30% | 0.00 |
| 2025-10-21 | 35.34 | 35.85 | 0.52 | 1.47% | 35.06 | 35.85 | 5924 | 2106.17 | 2.04% | 0.00 |
| 2025-10-20 | 34.97 | 35.33 | 0.77 | 2.23% | 34.72 | 35.38 | 8117 | 2851.54 | 2.79% | 0.00 |
| 2025-10-17 | 35.10 | 34.56 | -0.57 | -1.62% | 34.56 | 35.16 | 7677 | 2673.42 | 2.64% | 0.00 |
| 2025-10-16 | 35.30 | 35.13 | 0.08 | 0.23% | 34.76 | 35.47 | 6863 | 2407.96 | 2.36% | 0.00 |
| 2025-10-15 | 34.41 | 35.05 | 0.65 | 1.89% | 34.26 | 35.40 | 9641 | 3370.33 | 3.32% | 0.00 |
| 2025-10-14 | 34.62 | 34.40 | -0.18 | -0.52% | 34.17 | 35.00 | 7432 | 2572.33 | 2.56% | 0.00 |
经纬股份(301390)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。
