| 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 | 29.66 | 29.97 | 0.36 | 1.22% | 29.31 | 29.98 | 11875 | 3529.39 | 1.96% | 0.00 |
| 2026-02-02 | 30.03 | 29.61 | -0.21 | -0.70% | 29.53 | 30.22 | 11956 | 3577.13 | 1.98% | 0.00 |
| 2026-01-30 | 29.38 | 29.82 | 0.44 | 1.50% | 29.05 | 29.95 | 16980 | 5024.56 | 2.81% | 0.00 |
| 2026-01-29 | 30.20 | 29.38 | -1.11 | -3.64% | 29.37 | 30.65 | 26850 | 8030.11 | 4.44% | 0.00 |
| 2026-01-28 | 31.25 | 30.49 | -0.88 | -2.81% | 30.37 | 31.25 | 18864 | 5771.56 | 3.12% | 0.00 |
| 2026-01-27 | 31.04 | 31.37 | 0.20 | 0.64% | 29.93 | 31.45 | 23755 | 7307.25 | 3.93% | 0.00 |
| 2026-01-26 | 31.93 | 31.17 | -1.06 | -3.29% | 30.83 | 32.26 | 30953 | 9714.29 | 5.12% | 0.00 |
| 2026-01-23 | 31.90 | 32.23 | 0.34 | 1.07% | 31.81 | 32.42 | 25158 | 8098.40 | 4.16% | 0.00 |
| 2026-01-22 | 32.10 | 31.89 | -0.44 | -1.36% | 31.72 | 32.30 | 21381 | 6824.64 | 3.53% | 0.00 |
| 2026-01-21 | 31.85 | 32.33 | 0.31 | 0.97% | 31.33 | 32.35 | 28208 | 9008.26 | 4.66% | 0.00 |
| 2026-01-20 | 33.21 | 32.02 | -1.65 | -4.90% | 31.71 | 33.21 | 54682 | 17670.36 | 9.04% | 7.00 |
| 2026-01-19 | 31.74 | 33.67 | 1.86 | 5.85% | 31.58 | 33.68 | 73978 | 24352.91 | 12.23% | 0.00 |
| 2026-01-16 | 31.55 | 31.81 | 0.60 | 1.92% | 31.04 | 31.85 | 31674 | 9977.74 | 5.24% | 0.00 |
| 2026-01-15 | 31.02 | 31.21 | -0.05 | -0.16% | 31.00 | 31.41 | 21061 | 6566.49 | 3.48% | 0.00 |
| 2026-01-14 | 31.80 | 31.26 | -0.67 | -2.10% | 30.75 | 31.98 | 50525 | 15900.24 | 8.35% | 5.00 |
| 2026-01-13 | 31.52 | 31.93 | 0.42 | 1.33% | 30.82 | 32.28 | 49157 | 15624.37 | 8.13% | 0.00 |
| 2026-01-12 | 31.49 | 31.51 | 0.03 | 0.10% | 31.02 | 31.72 | 31285 | 9817.37 | 5.17% | 5.00 |
| 2026-01-09 | 31.87 | 31.48 | -0.17 | -0.54% | 31.12 | 32.20 | 30870 | 9760.73 | 5.10% | 0.00 |
| 2026-01-08 | 31.12 | 31.65 | 0.35 | 1.12% | 31.05 | 31.93 | 30408 | 9610.40 | 5.03% | 0.00 |
| 2026-01-07 | 31.13 | 31.30 | 0.21 | 0.68% | 30.80 | 31.56 | 23992 | 7487.14 | 3.97% | 0.00 |
| 2026-01-06 | 31.16 | 31.09 | -0.07 | -0.22% | 30.66 | 31.36 | 27065 | 8379.99 | 4.47% | 0.00 |
| 2026-01-05 | 31.59 | 31.16 | -0.34 | -1.08% | 30.71 | 31.66 | 29369 | 9167.21 | 4.85% | 0.00 |
| 2025-12-31 | 31.77 | 31.50 | -0.28 | -0.88% | 31.07 | 32.25 | 30723 | 9756.36 | 5.08% | 3.00 |
| 2025-12-30 | 31.86 | 31.78 | -0.34 | -1.06% | 31.06 | 32.04 | 35235 | 11088.32 | 5.82% | 7.00 |
| 2025-12-29 | 32.03 | 32.12 | -0.08 | -0.25% | 31.40 | 32.28 | 37609 | 11964.31 | 6.22% | 0.00 |
| 2025-12-26 | 31.07 | 32.20 | 0.81 | 2.58% | 31.06 | 32.58 | 70049 | 22404.38 | 11.58% | 0.00 |
| 2025-12-25 | 28.97 | 31.39 | 2.42 | 8.35% | 28.97 | 32.35 | 75855 | 23406.30 | 12.54% | 3.00 |
| 2025-12-24 | 28.52 | 28.97 | 0.45 | 1.58% | 28.30 | 29.16 | 12416 | 3594.95 | 2.05% | 0.00 |
| 2025-12-23 | 28.50 | 28.52 | 0.01 | 0.04% | 28.22 | 28.80 | 12699 | 3624.03 | 2.10% | 0.00 |
| 2025-12-22 | 28.28 | 28.51 | 0.45 | 1.60% | 28.00 | 28.57 | 12533 | 3552.55 | 2.07% | 0.00 |
| 2025-12-19 | 27.78 | 28.06 | 0.30 | 1.08% | 27.78 | 28.26 | 10110 | 2837.61 | 1.67% | 0.00 |
| 2025-12-18 | 27.70 | 27.76 | -0.23 | -0.82% | 27.70 | 28.27 | 9076 | 2539.44 | 1.50% | 0.00 |
| 2025-12-17 | 28.09 | 27.99 | 0.13 | 0.47% | 27.27 | 28.22 | 13502 | 3737.18 | 2.23% | 4.00 |
| 2025-12-16 | 28.89 | 27.86 | -0.95 | -3.30% | 27.76 | 28.95 | 14364 | 4033.22 | 2.37% | 0.00 |
| 2025-12-15 | 29.06 | 28.81 | -0.31 | -1.06% | 28.80 | 29.20 | 10067 | 2919.45 | 1.66% | 0.00 |
| 2025-12-12 | 28.28 | 29.12 | 0.84 | 2.97% | 28.10 | 29.47 | 24621 | 7156.91 | 4.07% | 0.00 |
| 2025-12-11 | 28.50 | 28.28 | -0.21 | -0.74% | 28.28 | 28.94 | 13666 | 3901.32 | 2.26% | 0.00 |
| 2025-12-10 | 29.00 | 28.49 | -0.43 | -1.49% | 28.45 | 29.15 | 15687 | 4502.29 | 2.59% | 0.00 |
| 2025-12-09 | 29.01 | 28.92 | -0.28 | -0.96% | 28.88 | 29.45 | 13420 | 3905.67 | 2.22% | 0.00 |
| 2025-12-08 | 29.79 | 29.20 | 0.19 | 0.65% | 29.01 | 29.79 | 16640 | 4864.71 | 2.75% | 0.00 |
| 2025-12-05 | 28.85 | 29.01 | 0.25 | 0.87% | 28.57 | 29.29 | 15146 | 4382.43 | 2.50% | 0.00 |
| 2025-12-04 | 29.00 | 28.76 | -0.56 | -1.91% | 28.53 | 29.55 | 23795 | 6878.02 | 3.93% | 0.00 |
| 2025-12-03 | 28.59 | 29.32 | 0.87 | 3.06% | 28.28 | 29.40 | 32181 | 9340.56 | 5.32% | 0.00 |
| 2025-12-02 | 28.68 | 28.45 | -0.33 | -1.15% | 28.37 | 28.83 | 11898 | 3393.35 | 1.97% | 0.00 |
| 2025-12-01 | 28.70 | 28.78 | 0.09 | 0.31% | 28.50 | 28.88 | 13008 | 3729.23 | 2.15% | 6.00 |
| 2025-11-28 | 28.20 | 28.69 | 0.44 | 1.56% | 28.01 | 28.71 | 11490 | 3275.39 | 1.90% | 0.00 |
| 2025-11-27 | 27.85 | 28.25 | 0.40 | 1.44% | 27.85 | 28.50 | 12928 | 3658.34 | 2.14% | 0.00 |
| 2025-11-26 | 28.06 | 27.85 | -0.28 | -1.00% | 27.80 | 28.35 | 11393 | 3196.95 | 1.88% | 0.00 |
| 2025-11-25 | 28.10 | 28.13 | 0.14 | 0.50% | 27.92 | 28.45 | 11885 | 3357.17 | 1.96% | 0.00 |
| 2025-11-24 | 27.53 | 27.99 | 0.63 | 2.30% | 27.53 | 28.20 | 16367 | 4565.32 | 2.71% | 0.00 |
| 2025-11-21 | 28.25 | 27.36 | -1.16 | -4.07% | 27.31 | 28.75 | 22800 | 6329.52 | 3.77% | 0.00 |
| 2025-11-20 | 28.89 | 28.52 | -0.20 | -0.70% | 28.32 | 29.05 | 14093 | 4039.74 | 2.33% | 0.00 |
| 2025-11-19 | 29.65 | 28.72 | -0.94 | -3.17% | 28.62 | 29.90 | 22643 | 6550.90 | 3.74% | 0.00 |
| 2025-11-18 | 30.13 | 29.66 | -0.47 | -1.56% | 29.56 | 30.31 | 22399 | 6674.96 | 3.70% | 0.00 |
| 2025-11-17 | 31.20 | 30.13 | -1.37 | -4.35% | 29.71 | 31.20 | 48947 | 14753.57 | 8.09% | 0.00 |
| 2025-11-14 | 29.95 | 31.50 | 1.27 | 4.20% | 29.26 | 32.00 | 74301 | 22935.37 | 12.28% | 1.00 |
| 2025-11-13 | 30.46 | 30.23 | -0.06 | -0.20% | 30.17 | 30.75 | 23311 | 7083.74 | 3.85% | 1.00 |
| 2025-11-12 | 30.90 | 30.29 | -0.66 | -2.13% | 30.06 | 31.10 | 27104 | 8259.49 | 4.48% | 0.00 |
| 2025-11-11 | 31.24 | 30.95 | -0.29 | -0.93% | 30.86 | 31.84 | 31654 | 9929.61 | 5.23% | 0.00 |
| 2025-11-10 | 30.79 | 31.24 | 0.45 | 1.46% | 30.36 | 31.24 | 27563 | 8495.75 | 4.56% | 4.00 |
| 2025-11-07 | 31.01 | 30.79 | -0.44 | -1.41% | 30.62 | 31.65 | 26766 | 8302.64 | 4.42% | 0.00 |
| 2025-11-06 | 31.34 | 31.23 | -0.23 | -0.73% | 31.07 | 31.79 | 27085 | 8507.29 | 4.48% | 0.00 |
| 2025-11-05 | 30.48 | 31.46 | 0.41 | 1.32% | 30.31 | 31.52 | 29952 | 9311.01 | 4.95% | 12.00 |
| 2025-11-04 | 32.56 | 31.05 | -1.60 | -4.90% | 30.90 | 32.56 | 46981 | 14786.60 | 7.77% | 5.00 |
| 2025-11-03 | 32.81 | 32.65 | 0.10 | 0.31% | 31.93 | 33.15 | 37990 | 12331.34 | 6.28% | 0.00 |
| 2025-10-31 | 33.01 | 32.55 | -0.55 | -1.66% | 32.43 | 33.82 | 49783 | 16535.14 | 8.23% | 10.00 |
| 2025-10-30 | 32.79 | 33.10 | -0.02 | -0.06% | 32.53 | 34.35 | 65648 | 22080.30 | 10.85% | 7.00 |
| 2025-10-29 | 31.81 | 33.12 | 0.97 | 3.02% | 31.66 | 33.45 | 73072 | 23913.56 | 12.08% | 0.00 |
| 2025-10-28 | 34.07 | 32.15 | -2.31 | -6.70% | 31.95 | 34.08 | 91431 | 29944.47 | 15.11% | 0.00 |
| 2025-10-27 | 35.75 | 34.46 | -2.08 | -5.69% | 34.22 | 36.01 | 86674 | 30220.65 | 14.33% | 1.00 |
| 2025-10-24 | 35.56 | 36.54 | 0.79 | 2.21% | 33.68 | 37.54 | 123445 | 43936.11 | 20.40% | 2.00 |
| 2025-10-23 | 35.80 | 35.75 | -1.45 | -3.90% | 34.80 | 36.40 | 95969 | 34042.46 | 15.86% | 17.00 |
| 2025-10-22 | 33.85 | 37.20 | 2.65 | 7.67% | 33.36 | 37.99 | 155922 | 55516.23 | 25.77% | 1.00 |
| 2025-10-21 | 33.80 | 34.55 | 0.75 | 2.22% | 33.08 | 35.06 | 122723 | 41692.15 | 20.28% | 0.00 |
| 2025-10-20 | 32.39 | 33.80 | 2.14 | 6.76% | 31.68 | 34.50 | 101689 | 33955.46 | 16.81% | 0.00 |
| 2025-10-17 | 33.08 | 31.66 | -0.80 | -2.46% | 31.30 | 33.95 | 65010 | 21034.98 | 10.75% | 0.00 |
| 2025-10-16 | 30.51 | 32.46 | 1.86 | 6.08% | 30.49 | 33.50 | 96384 | 31311.88 | 15.93% | 0.00 |
| 2025-10-15 | 30.37 | 30.60 | 0.68 | 2.27% | 29.86 | 30.92 | 33292 | 10121.49 | 5.50% | 0.00 |
| 2025-10-14 | 31.16 | 29.92 | -1.24 | -3.98% | 29.92 | 31.84 | 48131 | 14766.31 | 7.96% | 0.00 |
| 2025-10-13 | 29.65 | 31.16 | -0.43 | -1.36% | 29.10 | 31.64 | 46170 | 14231.40 | 7.63% | 0.00 |
盘古智能(301456)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。
