| 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 | 118.32 | 118.23 | -0.78 | -0.66% | 117.81 | 119.58 | 3727 | 4418.51 | 1.60% | 0.00 |
| 2026-02-04 | 120.97 | 119.01 | -2.20 | -1.82% | 117.80 | 121.57 | 6596 | 7861.85 | 2.82% | 0.00 |
| 2026-02-03 | 119.01 | 121.21 | 3.92 | 3.34% | 118.20 | 121.99 | 7689 | 9279.54 | 3.29% | 0.00 |
| 2026-02-02 | 121.00 | 117.29 | -3.81 | -3.15% | 117.01 | 122.14 | 6839 | 8171.81 | 2.93% | 0.00 |
| 2026-01-30 | 121.30 | 121.10 | -1.00 | -0.82% | 120.02 | 122.42 | 6111 | 7394.82 | 2.62% | 0.00 |
| 2026-01-29 | 123.00 | 122.10 | -1.07 | -0.87% | 121.20 | 124.88 | 7253 | 8926.45 | 3.11% | 0.00 |
| 2026-01-28 | 126.35 | 123.17 | -3.53 | -2.79% | 123.08 | 127.90 | 10920 | 13633.59 | 4.68% | 0.00 |
| 2026-01-27 | 126.32 | 126.70 | -0.45 | -0.35% | 124.00 | 128.28 | 10199 | 12833.78 | 4.37% | 0.00 |
| 2026-01-26 | 131.00 | 127.15 | -4.07 | -3.10% | 126.03 | 131.12 | 14200 | 18143.49 | 6.08% | 0.00 |
| 2026-01-23 | 128.42 | 131.22 | 3.02 | 2.36% | 127.13 | 132.73 | 16586 | 21661.56 | 7.10% | 0.00 |
| 2026-01-22 | 128.64 | 128.20 | -0.55 | -0.43% | 128.01 | 129.87 | 9680 | 12465.08 | 4.14% | 0.00 |
| 2026-01-21 | 126.61 | 128.75 | 1.01 | 0.79% | 125.58 | 129.50 | 8552 | 10982.99 | 3.66% | 0.00 |
| 2026-01-20 | 128.50 | 127.74 | -0.72 | -0.56% | 126.70 | 131.00 | 11716 | 15052.14 | 5.02% | 0.00 |
| 2026-01-19 | 128.00 | 128.46 | -0.01 | -0.01% | 127.96 | 131.99 | 12575 | 16286.98 | 5.38% | 0.00 |
| 2026-01-16 | 126.00 | 128.47 | 2.42 | 1.92% | 125.54 | 129.81 | 15732 | 20160.99 | 6.74% | 0.00 |
| 2026-01-15 | 124.66 | 126.05 | 0.92 | 0.74% | 123.49 | 126.70 | 10660 | 13321.50 | 4.56% | 0.00 |
| 2026-01-14 | 124.18 | 125.13 | 0.60 | 0.48% | 123.99 | 127.80 | 15801 | 19864.87 | 6.76% | 0.00 |
| 2026-01-13 | 130.51 | 124.53 | -6.81 | -5.19% | 124.52 | 130.70 | 19208 | 24283.36 | 8.22% | 0.00 |
| 2026-01-12 | 128.00 | 131.34 | 3.84 | 3.01% | 128.00 | 132.35 | 20993 | 27438.64 | 8.99% | 0.00 |
| 2026-01-09 | 126.10 | 127.50 | 1.20 | 0.95% | 126.10 | 129.20 | 16813 | 21454.14 | 7.20% | 0.00 |
| 2026-01-08 | 123.51 | 126.30 | 2.79 | 2.26% | 122.82 | 126.50 | 12684 | 15866.00 | 5.43% | 1.00 |
| 2026-01-07 | 124.37 | 123.51 | -0.84 | -0.68% | 123.06 | 124.60 | 6854 | 8471.96 | 2.93% | 0.00 |
| 2026-01-06 | 122.64 | 124.35 | 1.36 | 1.11% | 122.35 | 124.35 | 8446 | 10435.76 | 3.62% | 0.00 |
| 2026-01-05 | 124.41 | 122.99 | 0.79 | 0.65% | 122.52 | 124.50 | 7689 | 9462.21 | 3.29% | 0.00 |
| 2025-12-31 | 121.43 | 122.20 | 0.85 | 0.70% | 121.00 | 122.96 | 6150 | 7496.50 | 2.63% | 0.00 |
| 2025-12-30 | 123.98 | 121.35 | -2.05 | -1.66% | 121.31 | 124.59 | 8802 | 10765.45 | 3.77% | 0.00 |
| 2025-12-29 | 123.60 | 123.40 | 0.03 | 0.02% | 122.81 | 124.85 | 8969 | 11068.63 | 3.84% | 0.00 |
| 2025-12-26 | 125.80 | 123.37 | -3.41 | -2.69% | 122.27 | 126.76 | 15949 | 19726.31 | 6.83% | 0.00 |
| 2025-12-25 | 120.27 | 126.78 | 6.34 | 5.26% | 120.27 | 132.99 | 30213 | 38525.82 | 12.93% | 5.00 |
| 2025-12-24 | 118.00 | 120.44 | 1.30 | 1.09% | 117.58 | 122.28 | 12453 | 14967.87 | 5.33% | 0.00 |
| 2025-12-23 | 116.56 | 119.14 | 2.56 | 2.20% | 116.07 | 120.45 | 11646 | 13786.16 | 4.99% | 0.00 |
| 2025-12-22 | 116.50 | 116.58 | 0.17 | 0.15% | 116.00 | 116.95 | 4691 | 5465.57 | 2.01% | 0.00 |
| 2025-12-19 | 115.43 | 116.41 | 1.99 | 1.74% | 114.58 | 116.85 | 6133 | 7116.66 | 2.63% | 0.00 |
| 2025-12-18 | 112.49 | 114.42 | 1.35 | 1.19% | 112.22 | 116.52 | 5168 | 5934.03 | 2.21% | 0.00 |
| 2025-12-17 | 113.22 | 113.07 | -0.59 | -0.52% | 110.88 | 113.98 | 6165 | 6897.49 | 2.64% | 0.00 |
| 2025-12-16 | 116.01 | 113.66 | -2.35 | -2.03% | 112.20 | 116.73 | 6044 | 6875.88 | 2.59% | 0.00 |
| 2025-12-15 | 117.47 | 116.01 | -2.41 | -2.04% | 115.75 | 117.75 | 5054 | 5890.87 | 2.16% | 0.00 |
| 2025-12-12 | 117.23 | 118.42 | 1.37 | 1.17% | 117.23 | 120.79 | 7694 | 9138.10 | 3.29% | 0.00 |
| 2025-12-11 | 117.60 | 117.05 | -0.75 | -0.64% | 117.00 | 119.29 | 5768 | 6800.79 | 2.47% | 0.00 |
| 2025-12-10 | 116.00 | 117.80 | 2.27 | 1.96% | 115.77 | 119.69 | 6801 | 8026.06 | 2.91% | 0.00 |
| 2025-12-09 | 117.39 | 115.53 | -2.21 | -1.88% | 115.39 | 118.00 | 4408 | 5135.65 | 1.89% | 0.00 |
| 2025-12-08 | 117.80 | 117.74 | -0.04 | -0.03% | 117.56 | 119.30 | 5086 | 6008.55 | 2.18% | 0.00 |
| 2025-12-05 | 116.98 | 117.78 | 0.75 | 0.64% | 115.20 | 117.79 | 4513 | 5251.85 | 1.93% | 0.00 |
| 2025-12-04 | 117.50 | 117.03 | 0.05 | 0.04% | 116.89 | 117.93 | 2856 | 3350.99 | 1.22% | 0.00 |
| 2025-12-03 | 118.99 | 116.98 | -2.01 | -1.69% | 116.88 | 119.37 | 4429 | 5199.24 | 1.90% | 0.00 |
| 2025-12-02 | 120.35 | 118.99 | -1.45 | -1.20% | 118.82 | 120.35 | 3222 | 3843.18 | 1.38% | 0.00 |
| 2025-12-01 | 120.40 | 120.44 | 0.93 | 0.78% | 120.00 | 122.95 | 5500 | 6672.25 | 2.35% | 0.00 |
| 2025-11-28 | 118.39 | 119.51 | 1.29 | 1.09% | 118.10 | 119.60 | 3255 | 3862.24 | 1.39% | 1.00 |
| 2025-11-27 | 118.67 | 118.22 | -0.69 | -0.58% | 118.15 | 119.30 | 3350 | 3976.81 | 1.43% | 0.00 |
| 2025-11-26 | 121.50 | 118.91 | -1.97 | -1.63% | 118.80 | 121.76 | 5010 | 6000.20 | 2.14% | 0.00 |
| 2025-11-25 | 122.00 | 120.88 | -0.80 | -0.66% | 120.81 | 122.16 | 5251 | 6381.78 | 2.25% | 0.00 |
| 2025-11-24 | 118.28 | 121.68 | 3.49 | 2.95% | 118.09 | 122.00 | 5976 | 7176.16 | 2.56% | 0.00 |
| 2025-11-21 | 120.22 | 118.19 | -2.94 | -2.43% | 116.81 | 121.10 | 6493 | 7688.60 | 2.78% | 0.00 |
| 2025-11-20 | 122.62 | 121.13 | -1.86 | -1.51% | 121.07 | 122.98 | 3959 | 4823.63 | 1.69% | 0.00 |
| 2025-11-19 | 121.98 | 122.99 | 0.87 | 0.71% | 120.50 | 123.80 | 6411 | 7843.01 | 2.74% | 0.00 |
| 2025-11-18 | 125.80 | 122.12 | -3.76 | -2.99% | 122.00 | 125.80 | 8132 | 9987.65 | 3.48% | 0.00 |
| 2025-11-17 | 123.85 | 125.88 | 3.26 | 2.66% | 123.85 | 127.50 | 10837 | 13685.06 | 4.64% | 0.00 |
| 2025-11-14 | 122.50 | 122.62 | -0.61 | -0.50% | 122.23 | 124.28 | 4381 | 5409.47 | 1.88% | 0.00 |
| 2025-11-13 | 122.82 | 123.23 | 0.73 | 0.60% | 122.18 | 123.50 | 3306 | 4065.78 | 1.42% | 0.00 |
| 2025-11-12 | 122.13 | 122.50 | 0.35 | 0.29% | 121.60 | 123.30 | 3476 | 4253.57 | 1.49% | 0.00 |
| 2025-11-11 | 123.52 | 122.15 | -1.85 | -1.49% | 122.00 | 124.10 | 5984 | 7348.44 | 2.56% | 0.00 |
| 2025-11-10 | 124.49 | 124.00 | 0.07 | 0.06% | 123.75 | 125.87 | 3867 | 4805.05 | 1.66% | 0.00 |
| 2025-11-07 | 123.91 | 123.93 | 0.30 | 0.24% | 123.15 | 124.60 | 3607 | 4465.07 | 1.54% | 0.00 |
| 2025-11-06 | 124.57 | 123.63 | -0.94 | -0.75% | 123.48 | 125.10 | 3699 | 4579.28 | 1.58% | 0.00 |
| 2025-11-05 | 123.38 | 124.57 | 0.02 | 0.02% | 123.10 | 124.88 | 3719 | 4614.76 | 1.59% | 0.00 |
| 2025-11-04 | 125.86 | 124.55 | -1.89 | -1.49% | 123.62 | 125.86 | 4899 | 6105.93 | 2.10% | 0.00 |
| 2025-11-03 | 125.48 | 126.44 | 1.56 | 1.25% | 124.00 | 126.60 | 6643 | 8330.65 | 2.84% | 0.00 |
| 2025-10-31 | 123.24 | 124.88 | 1.37 | 1.11% | 123.16 | 125.37 | 4664 | 5812.31 | 2.00% | 0.00 |
| 2025-10-30 | 128.37 | 123.51 | -5.72 | -4.43% | 123.50 | 128.38 | 11055 | 13771.81 | 4.73% | 0.00 |
| 2025-10-29 | 129.00 | 129.23 | -1.66 | -1.27% | 128.02 | 130.90 | 6652 | 8568.14 | 2.85% | 0.00 |
| 2025-10-28 | 125.51 | 130.89 | 4.90 | 3.89% | 125.50 | 132.12 | 13482 | 17573.96 | 5.77% | 3.00 |
| 2025-10-27 | 124.80 | 125.99 | 1.18 | 0.95% | 124.41 | 126.40 | 6414 | 8049.55 | 2.75% | 0.00 |
| 2025-10-24 | 123.20 | 124.81 | 2.43 | 1.99% | 123.06 | 125.80 | 7484 | 9353.29 | 3.20% | 0.00 |
| 2025-10-23 | 122.49 | 122.38 | -0.61 | -0.50% | 120.30 | 122.85 | 6618 | 8026.06 | 3.78% | 0.00 |
| 2025-10-22 | 125.52 | 122.99 | -2.44 | -1.95% | 122.82 | 125.55 | 6267 | 7735.13 | 3.58% | 0.00 |
| 2025-10-21 | 125.00 | 125.43 | -0.26 | -0.21% | 125.00 | 126.38 | 4302 | 5393.18 | 2.46% | 0.00 |
| 2025-10-20 | 125.45 | 125.69 | 0.24 | 0.19% | 125.23 | 127.00 | 3421 | 4307.34 | 1.96% | 0.00 |
| 2025-10-17 | 130.00 | 125.45 | -4.80 | -3.69% | 125.44 | 130.25 | 7803 | 9916.43 | 4.46% | 0.00 |
| 2025-10-16 | 132.30 | 130.25 | -2.05 | -1.55% | 130.14 | 132.62 | 4582 | 6005.47 | 2.62% | 0.00 |
| 2025-10-15 | 132.96 | 132.30 | 0.39 | 0.30% | 131.12 | 132.96 | 3822 | 5039.33 | 2.18% | 0.00 |
六九一二(301592)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。
