| 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 | 36.00 | 35.98 | -0.11 | -0.30% | 35.84 | 36.30 | 8567 | 3090.38 | 3.70% | 0.00 |
| 2026-02-04 | 36.08 | 36.09 | 0.00 | 0.00% | 35.82 | 36.37 | 8458 | 3053.69 | 3.65% | 0.00 |
| 2026-02-03 | 35.39 | 36.09 | 0.87 | 2.47% | 35.39 | 36.18 | 10446 | 3748.90 | 4.51% | 0.00 |
| 2026-02-02 | 35.82 | 35.22 | -0.59 | -1.65% | 35.21 | 36.30 | 10882 | 3906.73 | 4.70% | 0.00 |
| 2026-01-30 | 35.36 | 35.81 | 0.48 | 1.36% | 35.08 | 35.88 | 12159 | 4323.28 | 5.25% | 0.00 |
| 2026-01-29 | 35.84 | 35.33 | -0.45 | -1.26% | 35.10 | 36.13 | 10003 | 3557.26 | 4.32% | 0.00 |
| 2026-01-28 | 36.38 | 35.78 | -0.48 | -1.32% | 35.60 | 36.38 | 7895 | 2829.25 | 3.41% | 0.00 |
| 2026-01-27 | 36.08 | 36.26 | 0.06 | 0.17% | 34.93 | 36.45 | 10227 | 3661.63 | 4.41% | 0.00 |
| 2026-01-26 | 36.87 | 36.20 | -0.64 | -1.74% | 35.80 | 36.94 | 11842 | 4296.27 | 5.11% | 0.00 |
| 2026-01-23 | 36.98 | 36.84 | 0.19 | 0.52% | 36.45 | 36.98 | 9088 | 3331.73 | 3.92% | 0.00 |
| 2026-01-22 | 36.22 | 36.65 | 0.45 | 1.24% | 36.20 | 36.87 | 10123 | 3700.28 | 4.37% | 0.00 |
| 2026-01-21 | 35.81 | 36.20 | 0.29 | 0.81% | 35.62 | 36.36 | 9907 | 3572.55 | 4.28% | 0.00 |
| 2026-01-20 | 36.41 | 35.91 | -0.51 | -1.40% | 35.84 | 36.79 | 12599 | 4559.37 | 5.44% | 0.00 |
| 2026-01-19 | 36.31 | 36.42 | 0.33 | 0.91% | 35.90 | 36.47 | 11051 | 4013.64 | 4.77% | 0.00 |
| 2026-01-16 | 36.08 | 36.09 | 0.18 | 0.50% | 35.71 | 36.15 | 9477 | 3404.54 | 4.09% | 0.00 |
| 2026-01-15 | 35.70 | 35.91 | 0.29 | 0.81% | 35.50 | 36.06 | 12507 | 4472.62 | 5.40% | 0.00 |
| 2026-01-14 | 35.60 | 35.62 | 0.23 | 0.65% | 35.11 | 35.94 | 14456 | 5147.13 | 6.24% | 0.00 |
| 2026-01-13 | 35.80 | 35.39 | -0.19 | -0.53% | 35.33 | 35.91 | 14316 | 5097.58 | 6.18% | 0.00 |
| 2026-01-12 | 35.26 | 35.58 | 0.60 | 1.72% | 34.81 | 35.58 | 15811 | 5573.21 | 6.82% | 0.00 |
| 2026-01-09 | 34.75 | 34.98 | 0.26 | 0.75% | 34.51 | 34.98 | 14315 | 4981.64 | 6.18% | 0.00 |
| 2026-01-08 | 34.34 | 34.72 | 0.40 | 1.17% | 34.16 | 34.92 | 12969 | 4489.66 | 5.60% | 0.00 |
| 2026-01-07 | 34.59 | 34.32 | -0.15 | -0.44% | 34.05 | 34.79 | 12451 | 4278.60 | 5.37% | 0.00 |
| 2026-01-06 | 34.86 | 34.47 | -0.26 | -0.75% | 34.41 | 34.86 | 10156 | 3510.95 | 4.38% | 0.00 |
| 2026-01-05 | 33.67 | 34.73 | 0.95 | 2.81% | 33.67 | 34.97 | 17534 | 6048.93 | 7.57% | 0.00 |
| 2025-12-31 | 33.55 | 33.78 | 0.21 | 0.63% | 33.25 | 33.80 | 6804 | 2282.57 | 2.94% | 0.00 |
| 2025-12-30 | 33.96 | 33.57 | -0.17 | -0.50% | 33.52 | 33.96 | 6162 | 2076.78 | 2.66% | 0.00 |
| 2025-12-29 | 33.92 | 33.74 | -0.18 | -0.53% | 33.56 | 34.02 | 6311 | 2130.13 | 2.72% | 0.00 |
| 2025-12-26 | 34.45 | 33.92 | -0.38 | -1.11% | 33.81 | 34.45 | 7362 | 2506.79 | 3.18% | 0.00 |
| 2025-12-25 | 34.19 | 34.30 | 0.28 | 0.82% | 34.00 | 34.40 | 6952 | 2381.42 | 3.00% | 0.00 |
| 2025-12-24 | 33.65 | 34.02 | 0.32 | 0.95% | 33.50 | 34.29 | 7077 | 2410.15 | 3.05% | 0.00 |
| 2025-12-23 | 33.97 | 33.70 | -0.22 | -0.65% | 33.54 | 34.35 | 9247 | 3129.39 | 3.99% | 0.00 |
| 2025-12-22 | 33.90 | 33.92 | 0.02 | 0.06% | 33.86 | 34.58 | 8812 | 2994.57 | 3.80% | 0.00 |
| 2025-12-19 | 33.92 | 33.90 | 0.17 | 0.50% | 33.58 | 33.97 | 10209 | 3452.27 | 4.41% | 0.00 |
| 2025-12-18 | 33.50 | 33.73 | 0.02 | 0.06% | 33.42 | 34.07 | 11679 | 3947.58 | 5.04% | 0.00 |
| 2025-12-17 | 33.95 | 33.71 | 0.21 | 0.63% | 33.31 | 34.30 | 15745 | 5300.39 | 6.80% | 0.00 |
| 2025-12-16 | 33.32 | 33.50 | 0.04 | 0.12% | 33.12 | 33.86 | 11119 | 3730.50 | 4.80% | 0.00 |
| 2025-12-15 | 33.82 | 33.46 | -0.32 | -0.95% | 33.36 | 34.15 | 10423 | 3524.35 | 4.50% | 0.00 |
| 2025-12-12 | 33.50 | 33.78 | 0.28 | 0.84% | 33.24 | 33.87 | 7607 | 2560.86 | 3.28% | 0.00 |
| 2025-12-11 | 34.23 | 33.50 | -0.72 | -2.10% | 33.43 | 34.38 | 9766 | 3301.13 | 4.21% | 0.00 |
| 2025-12-10 | 34.55 | 34.22 | -0.28 | -0.81% | 34.03 | 34.58 | 5735 | 1962.45 | 2.48% | 0.00 |
| 2025-12-09 | 34.70 | 34.50 | -0.18 | -0.52% | 34.40 | 34.91 | 5846 | 2025.83 | 2.52% | 0.00 |
| 2025-12-08 | 34.40 | 34.68 | 0.30 | 0.87% | 34.28 | 34.81 | 8094 | 2807.36 | 3.49% | 0.00 |
| 2025-12-05 | 34.07 | 34.38 | 0.30 | 0.88% | 33.20 | 34.39 | 11007 | 3720.17 | 4.75% | 0.00 |
| 2025-12-04 | 34.95 | 34.08 | -1.01 | -2.88% | 34.00 | 35.04 | 8947 | 3076.77 | 3.86% | 0.00 |
| 2025-12-03 | 35.84 | 35.09 | -0.59 | -1.65% | 34.90 | 35.84 | 7369 | 2594.83 | 3.18% | 0.00 |
| 2025-12-02 | 35.99 | 35.68 | -0.31 | -0.86% | 35.56 | 36.20 | 6139 | 2194.59 | 2.65% | 0.00 |
| 2025-12-01 | 35.61 | 35.99 | 0.31 | 0.87% | 35.61 | 36.50 | 9775 | 3527.62 | 4.22% | 9.00 |
| 2025-11-28 | 35.43 | 35.68 | 0.27 | 0.76% | 35.12 | 35.69 | 7952 | 2820.18 | 3.43% | 0.00 |
| 2025-11-27 | 34.85 | 35.41 | 0.65 | 1.87% | 34.85 | 35.92 | 10492 | 3731.04 | 4.53% | 0.00 |
| 2025-11-26 | 35.34 | 34.76 | -0.57 | -1.61% | 34.76 | 35.75 | 10203 | 3584.72 | 4.40% | 0.00 |
| 2025-11-25 | 35.50 | 35.33 | 0.37 | 1.06% | 35.20 | 35.98 | 14155 | 5043.89 | 6.11% | 0.00 |
| 2025-11-24 | 35.41 | 34.96 | 0.09 | 0.26% | 34.30 | 35.53 | 14113 | 4916.95 | 6.09% | 0.00 |
| 2025-11-21 | 35.82 | 34.87 | -2.29 | -6.16% | 34.71 | 36.99 | 32353 | 11543.93 | 13.96% | 0.00 |
| 2025-11-20 | 38.23 | 37.16 | 0.84 | 2.31% | 37.06 | 39.87 | 45712 | 17491.82 | 19.73% | 0.00 |
| 2025-11-19 | 37.25 | 36.32 | -0.80 | -2.16% | 36.23 | 37.66 | 11643 | 4281.05 | 5.02% | 0.00 |
| 2025-11-18 | 36.95 | 37.12 | 0.02 | 0.05% | 36.90 | 37.35 | 7727 | 2869.89 | 3.33% | 0.00 |
| 2025-11-17 | 37.26 | 37.10 | -0.16 | -0.43% | 36.93 | 37.43 | 10611 | 3942.89 | 4.58% | 0.00 |
| 2025-11-14 | 36.57 | 37.26 | 0.74 | 2.03% | 36.52 | 37.68 | 18847 | 7032.22 | 8.13% | 0.00 |
| 2025-11-13 | 36.36 | 36.52 | 0.14 | 0.38% | 36.20 | 36.58 | 7856 | 2858.56 | 3.39% | 0.00 |
| 2025-11-12 | 36.70 | 36.38 | -0.48 | -1.30% | 36.18 | 36.84 | 8433 | 3072.06 | 3.64% | 0.00 |
| 2025-11-11 | 36.71 | 36.86 | 0.15 | 0.41% | 36.58 | 37.53 | 12074 | 4464.04 | 5.21% | 0.00 |
| 2025-11-10 | 36.59 | 36.71 | 0.30 | 0.82% | 36.34 | 36.72 | 8108 | 2962.14 | 3.50% | 0.00 |
| 2025-11-07 | 36.31 | 36.41 | 0.10 | 0.28% | 36.13 | 36.88 | 13374 | 4882.47 | 5.77% | 0.00 |
| 2025-11-06 | 36.63 | 36.31 | -0.25 | -0.68% | 36.11 | 36.75 | 10417 | 3780.35 | 4.50% | 0.00 |
| 2025-11-05 | 36.40 | 36.56 | 0.06 | 0.16% | 36.10 | 36.75 | 12989 | 4738.45 | 5.61% | 0.00 |
| 2025-11-04 | 36.24 | 36.50 | 0.27 | 0.75% | 35.99 | 36.73 | 15828 | 5754.60 | 6.83% | 0.00 |
| 2025-11-03 | 35.92 | 36.23 | 0.06 | 0.17% | 35.85 | 36.39 | 11144 | 4023.41 | 4.81% | 0.00 |
| 2025-10-31 | 36.07 | 36.17 | 0.12 | 0.33% | 35.80 | 36.33 | 8775 | 3171.09 | 3.79% | 0.00 |
| 2025-10-30 | 36.77 | 36.05 | -0.84 | -2.28% | 35.95 | 36.80 | 15015 | 5439.97 | 6.48% | 0.00 |
| 2025-10-29 | 37.60 | 36.89 | -1.33 | -3.48% | 36.60 | 38.04 | 22753 | 8446.84 | 9.82% | 0.00 |
| 2025-10-28 | 38.32 | 38.22 | -0.23 | -0.60% | 38.05 | 38.72 | 12384 | 4747.91 | 5.34% | 0.00 |
| 2025-10-27 | 38.80 | 38.45 | -0.32 | -0.83% | 38.16 | 39.31 | 22875 | 8835.72 | 9.87% | 0.00 |
| 2025-10-24 | 36.94 | 38.77 | 1.87 | 5.07% | 36.56 | 39.27 | 31409 | 12049.74 | 13.56% | 0.00 |
| 2025-10-23 | 36.12 | 36.90 | 0.67 | 1.85% | 35.83 | 36.97 | 11374 | 4156.73 | 4.91% | 0.00 |
| 2025-10-22 | 35.96 | 36.23 | 0.26 | 0.72% | 35.64 | 36.80 | 10079 | 3660.37 | 4.35% | 0.00 |
| 2025-10-21 | 35.69 | 35.97 | 0.63 | 1.78% | 35.24 | 36.07 | 9228 | 3295.91 | 3.98% | 0.00 |
| 2025-10-20 | 35.00 | 35.34 | 0.53 | 1.52% | 34.99 | 35.57 | 7643 | 2696.91 | 3.30% | 0.00 |
| 2025-10-17 | 35.36 | 34.81 | -0.37 | -1.05% | 34.81 | 35.48 | 8557 | 3002.11 | 3.69% | 0.00 |
| 2025-10-16 | 35.69 | 35.18 | -0.40 | -1.12% | 35.04 | 35.78 | 7510 | 2648.74 | 3.24% | 0.00 |
| 2025-10-15 | 35.20 | 35.58 | 0.61 | 1.74% | 35.13 | 35.75 | 9630 | 3418.75 | 4.16% | 0.00 |
辰奕智能(301578)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。
