| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 70.51 | 70.48 | -0.74 | -1.04% | 70.05 | 71.69 | 20094 | 14228.07 | 5.33% | 0.00 |
| 2026-03-25 | 65.04 | 71.22 | 6.74 | 10.45% | 65.00 | 72.58 | 47077 | 32734.56 | 12.48% | 0.00 |
| 2026-03-24 | 64.10 | 64.48 | 1.80 | 2.87% | 62.77 | 64.56 | 14331 | 9137.63 | 3.80% | 0.00 |
| 2026-03-23 | 66.00 | 62.68 | -4.58 | -6.81% | 62.31 | 66.30 | 19776 | 12762.58 | 5.24% | 0.00 |
| 2026-03-20 | 69.00 | 67.26 | -1.30 | -1.90% | 67.20 | 69.55 | 12470 | 8553.05 | 3.30% | 0.00 |
| 2026-03-19 | 68.99 | 68.56 | -1.31 | -1.87% | 68.00 | 69.61 | 15031 | 10331.13 | 3.98% | 0.00 |
| 2026-03-18 | 68.66 | 69.87 | 1.39 | 2.03% | 68.66 | 69.88 | 10976 | 7592.85 | 2.91% | 0.00 |
| 2026-03-17 | 71.24 | 68.48 | -2.40 | -3.39% | 68.41 | 71.65 | 17552 | 12206.29 | 4.65% | 0.00 |
| 2026-03-16 | 71.99 | 70.88 | -1.30 | -1.80% | 69.78 | 72.16 | 18868 | 13331.84 | 5.00% | 0.00 |
| 2026-03-13 | 71.72 | 72.18 | 0.30 | 0.42% | 71.61 | 74.08 | 22022 | 16029.68 | 5.84% | 0.00 |
| 2026-03-12 | 73.76 | 71.88 | -2.58 | -3.46% | 71.81 | 74.00 | 26424 | 19147.12 | 7.00% | 3.00 |
| 2026-03-11 | 75.00 | 74.46 | 2.72 | 3.79% | 73.89 | 77.16 | 43239 | 32672.93 | 11.46% | 0.00 |
| 2026-03-10 | 70.38 | 71.74 | 2.44 | 3.52% | 70.33 | 71.82 | 15301 | 10903.24 | 4.06% | 0.00 |
| 2026-03-09 | 69.80 | 69.30 | -1.65 | -2.33% | 67.90 | 69.80 | 18780 | 12924.47 | 4.98% | 0.00 |
| 2026-03-06 | 70.16 | 70.95 | 0.28 | 0.40% | 70.10 | 71.46 | 12830 | 9089.87 | 3.40% | 0.00 |
| 2026-03-05 | 70.86 | 70.67 | 1.11 | 1.60% | 70.24 | 72.19 | 17576 | 12537.67 | 4.66% | 0.00 |
| 2026-03-04 | 69.20 | 69.56 | 0.01 | 0.01% | 68.90 | 70.80 | 14666 | 10232.98 | 3.89% | 0.00 |
| 2026-03-03 | 73.66 | 69.55 | -3.57 | -4.88% | 69.46 | 73.68 | 23452 | 16691.61 | 6.22% | 0.00 |
| 2026-03-02 | 73.90 | 73.12 | -1.89 | -2.52% | 72.82 | 75.21 | 22513 | 16648.27 | 5.97% | 0.00 |
| 2026-02-27 | 73.77 | 75.01 | 0.98 | 1.32% | 73.19 | 75.05 | 19285 | 14308.30 | 5.11% | 0.00 |
| 2026-02-26 | 71.73 | 74.03 | 2.43 | 3.39% | 71.31 | 74.14 | 24992 | 18312.27 | 6.62% | 0.00 |
| 2026-02-25 | 71.58 | 71.60 | -0.22 | -0.31% | 71.12 | 71.92 | 13609 | 9734.23 | 3.61% | 0.00 |
| 2026-02-24 | 71.69 | 71.82 | 1.66 | 2.37% | 70.61 | 72.14 | 20143 | 14381.90 | 5.34% | 0.00 |
| 2026-02-13 | 69.91 | 70.16 | 0.06 | 0.09% | 69.69 | 70.85 | 12842 | 9052.02 | 3.40% | 0.00 |
| 2026-02-12 | 70.16 | 70.10 | 0.28 | 0.40% | 69.83 | 70.75 | 13923 | 9790.81 | 3.69% | 0.00 |
| 2026-02-11 | 69.00 | 69.82 | 0.73 | 1.06% | 69.00 | 70.24 | 14358 | 10017.30 | 3.81% | 0.00 |
| 2026-02-10 | 69.00 | 69.09 | 0.08 | 0.12% | 68.69 | 69.58 | 13683 | 9453.88 | 3.63% | 0.00 |
| 2026-02-09 | 68.59 | 69.01 | 1.26 | 1.86% | 68.05 | 69.23 | 15885 | 10924.57 | 4.21% | 0.00 |
| 2026-02-06 | 67.27 | 67.75 | 0.17 | 0.25% | 67.08 | 68.58 | 14170 | 9628.91 | 3.76% | 0.00 |
| 2026-02-05 | 68.01 | 67.58 | -0.94 | -1.37% | 67.26 | 68.54 | 14028 | 9506.94 | 3.72% | 0.00 |
| 2026-02-04 | 70.21 | 68.52 | -1.99 | -2.82% | 67.90 | 70.40 | 25442 | 17525.92 | 6.74% | 0.00 |
| 2026-02-03 | 70.08 | 70.51 | 1.14 | 1.64% | 69.18 | 70.70 | 18477 | 12915.69 | 4.90% | 0.00 |
| 2026-02-02 | 70.70 | 69.37 | -1.33 | -1.88% | 69.32 | 71.20 | 18099 | 12719.19 | 4.80% | 0.00 |
| 2026-01-30 | 70.66 | 70.70 | -0.28 | -0.39% | 69.35 | 71.45 | 24786 | 17499.04 | 6.57% | 0.00 |
| 2026-01-29 | 75.11 | 70.98 | -6.12 | -7.94% | 70.94 | 75.95 | 55082 | 40387.07 | 14.60% | 3.00 |
| 2026-01-28 | 81.42 | 77.10 | -4.53 | -5.55% | 76.89 | 81.42 | 37686 | 29561.41 | 9.99% | 0.00 |
| 2026-01-27 | 79.91 | 81.63 | 1.14 | 1.42% | 78.00 | 81.63 | 29838 | 23960.26 | 7.91% | 0.00 |
| 2026-01-26 | 80.09 | 80.49 | -0.28 | -0.35% | 80.09 | 82.40 | 31014 | 25268.11 | 8.22% | 0.00 |
| 2026-01-23 | 80.37 | 80.77 | 0.40 | 0.50% | 79.38 | 80.96 | 20729 | 16596.76 | 5.49% | 0.00 |
| 2026-01-22 | 81.35 | 80.37 | -1.08 | -1.33% | 80.12 | 81.63 | 26018 | 20979.20 | 6.90% | 0.00 |
| 2026-01-21 | 77.05 | 81.45 | 3.63 | 4.66% | 76.80 | 81.65 | 38737 | 31092.86 | 10.27% | 0.00 |
| 2026-01-20 | 79.55 | 77.82 | -1.44 | -1.82% | 77.00 | 80.14 | 21288 | 16605.35 | 5.64% | 0.00 |
| 2026-01-19 | 78.95 | 79.26 | 0.32 | 0.41% | 77.82 | 79.58 | 22292 | 17547.22 | 5.91% | 1.00 |
| 2026-01-16 | 76.67 | 78.94 | 2.57 | 3.37% | 76.62 | 79.18 | 30891 | 24159.35 | 8.19% | 0.00 |
| 2026-01-15 | 75.04 | 76.37 | 1.31 | 1.75% | 74.66 | 76.40 | 19350 | 14629.87 | 5.13% | 0.00 |
| 2026-01-14 | 75.00 | 75.06 | 0.09 | 0.12% | 74.25 | 76.40 | 22875 | 17259.67 | 6.06% | 0.00 |
| 2026-01-13 | 77.26 | 74.97 | -2.25 | -2.91% | 74.71 | 77.80 | 28447 | 21634.52 | 7.54% | 0.00 |
| 2026-01-12 | 78.29 | 77.22 | -0.69 | -0.89% | 76.38 | 78.85 | 24689 | 18992.72 | 6.54% | 0.00 |
| 2026-01-09 | 77.55 | 77.91 | 0.09 | 0.12% | 76.91 | 77.96 | 17934 | 13897.82 | 4.75% | 0.00 |
| 2026-01-08 | 77.20 | 77.92 | 0.46 | 0.59% | 76.94 | 78.68 | 19235 | 14959.51 | 5.10% | 0.00 |
| 2026-01-07 | 76.16 | 77.46 | 1.20 | 1.57% | 75.77 | 78.59 | 22792 | 17665.08 | 6.04% | 3.00 |
| 2026-01-06 | 76.30 | 76.26 | -0.02 | -0.03% | 75.60 | 76.87 | 17049 | 12979.50 | 4.52% | 0.00 |
| 2026-01-05 | 75.70 | 76.28 | 0.58 | 0.77% | 75.51 | 76.80 | 18225 | 13894.18 | 4.83% | 0.00 |
| 2025-12-31 | 77.52 | 75.70 | -1.21 | -1.57% | 75.49 | 77.90 | 18054 | 13715.53 | 4.78% | 0.00 |
| 2025-12-30 | 75.20 | 76.91 | 1.51 | 2.00% | 74.84 | 77.47 | 25006 | 19213.39 | 6.63% | 0.00 |
| 2025-12-29 | 74.28 | 75.40 | 1.13 | 1.52% | 73.88 | 75.76 | 16803 | 12581.68 | 4.45% | 0.00 |
| 2025-12-26 | 75.23 | 74.27 | -1.19 | -1.58% | 73.58 | 75.60 | 15780 | 11777.52 | 4.18% | 0.00 |
| 2025-12-25 | 74.80 | 75.46 | 0.60 | 0.80% | 74.60 | 75.66 | 14910 | 11222.74 | 3.95% | 0.00 |
| 2025-12-24 | 73.62 | 74.86 | 1.31 | 1.78% | 73.21 | 74.88 | 17732 | 13202.67 | 4.70% | 1.00 |
| 2025-12-23 | 73.71 | 73.55 | -0.15 | -0.20% | 72.81 | 73.92 | 11397 | 8353.80 | 3.02% | 0.00 |
| 2025-12-22 | 71.72 | 73.70 | 2.60 | 3.66% | 71.70 | 74.14 | 19461 | 14243.55 | 5.16% | 1.00 |
| 2025-12-19 | 71.26 | 71.10 | 0.20 | 0.28% | 71.00 | 71.99 | 12155 | 8685.82 | 3.22% | 0.00 |
| 2025-12-18 | 70.08 | 70.90 | 0.39 | 0.55% | 70.08 | 72.16 | 15955 | 11379.92 | 4.23% | 4.00 |
| 2025-12-17 | 70.19 | 70.51 | 0.40 | 0.57% | 69.13 | 70.89 | 13431 | 9418.32 | 3.56% | 0.00 |
| 2025-12-16 | 71.27 | 70.11 | -1.45 | -2.03% | 70.01 | 72.08 | 13597 | 9599.59 | 3.60% | 0.00 |
| 2025-12-15 | 73.12 | 71.56 | -1.94 | -2.64% | 71.56 | 73.40 | 13633 | 9858.35 | 3.61% | 0.00 |
| 2025-12-12 | 72.72 | 73.50 | 0.80 | 1.10% | 72.47 | 73.92 | 14969 | 11006.91 | 3.97% | 0.00 |
| 2025-12-11 | 72.59 | 72.70 | 0.12 | 0.17% | 72.24 | 73.80 | 16493 | 12053.43 | 4.37% | 0.00 |
| 2025-12-10 | 72.99 | 72.58 | -0.69 | -0.94% | 72.21 | 73.64 | 12882 | 9361.13 | 3.41% | 0.00 |
| 2025-12-09 | 72.80 | 73.27 | 0.17 | 0.23% | 72.61 | 74.14 | 14010 | 10302.82 | 3.71% | 0.00 |
| 2025-12-08 | 71.88 | 73.10 | 1.25 | 1.74% | 71.52 | 73.37 | 16769 | 12166.96 | 4.44% | 0.00 |
| 2025-12-05 | 69.62 | 71.85 | 2.20 | 3.16% | 69.43 | 72.13 | 19097 | 13597.79 | 5.06% | 0.00 |
| 2025-12-04 | 69.65 | 69.65 | 0.91 | 1.32% | 69.10 | 70.94 | 19142 | 13397.71 | 5.07% | 5.00 |
| 2025-12-03 | 69.11 | 68.74 | -0.37 | -0.54% | 68.50 | 69.84 | 9237 | 6371.88 | 2.45% | 0.00 |
| 2025-12-02 | 70.21 | 69.11 | -1.32 | -1.87% | 68.86 | 70.59 | 13757 | 9553.47 | 3.65% | 3.00 |
| 2025-12-01 | 70.81 | 70.43 | -0.44 | -0.62% | 69.93 | 70.81 | 16371 | 11509.70 | 4.34% | 0.00 |
| 2025-11-28 | 69.30 | 70.87 | 1.44 | 2.07% | 69.18 | 70.94 | 15046 | 10591.88 | 3.99% | 0.00 |
| 2025-11-27 | 69.42 | 69.43 | 0.12 | 0.17% | 69.05 | 70.31 | 12135 | 8479.95 | 3.22% | 0.00 |
| 2025-11-26 | 69.14 | 69.31 | 0.11 | 0.16% | 68.71 | 70.35 | 11952 | 8322.52 | 3.17% | 0.00 |
| 2025-11-25 | 69.44 | 69.20 | 0.33 | 0.48% | 69.18 | 70.67 | 13523 | 9451.31 | 3.58% | 0.00 |
乔锋智能(301603)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。
