| 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 | 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 |
| 2025-11-24 | 68.80 | 68.87 | 0.54 | 0.79% | 67.51 | 69.48 | 14493 | 9923.49 | 3.84% | 0.00 |
| 2025-11-21 | 70.00 | 68.33 | -2.19 | -3.11% | 68.33 | 70.66 | 16151 | 11198.74 | 4.28% | 0.00 |
| 2025-11-20 | 71.15 | 70.52 | -0.12 | -0.17% | 70.38 | 71.88 | 11749 | 8344.22 | 3.11% | 0.00 |
| 2025-11-19 | 71.99 | 70.64 | -1.35 | -1.88% | 70.32 | 72.31 | 13131 | 9325.74 | 3.48% | 0.00 |
| 2025-11-18 | 73.00 | 71.99 | -1.32 | -1.80% | 71.40 | 73.54 | 13019 | 9438.16 | 3.45% | 0.00 |
| 2025-11-17 | 72.04 | 73.31 | 1.56 | 2.17% | 72.04 | 74.33 | 17788 | 13075.01 | 4.71% | 6.00 |
| 2025-11-14 | 72.90 | 71.75 | -1.99 | -2.70% | 71.75 | 73.46 | 14788 | 10725.42 | 3.92% | 4.00 |
| 2025-11-13 | 73.00 | 73.74 | 0.47 | 0.64% | 72.70 | 74.13 | 13561 | 9986.41 | 3.59% | 0.00 |
| 2025-11-12 | 72.89 | 73.27 | 0.11 | 0.15% | 72.42 | 74.00 | 17357 | 12708.54 | 4.60% | 0.00 |
| 2025-11-11 | 74.75 | 73.16 | -1.49 | -2.00% | 72.82 | 75.04 | 16816 | 12396.11 | 4.46% | 0.00 |
| 2025-11-10 | 75.54 | 74.65 | -0.89 | -1.18% | 73.70 | 76.27 | 17726 | 13209.78 | 4.70% | 0.00 |
| 2025-11-07 | 76.06 | 75.54 | -1.11 | -1.45% | 75.15 | 76.38 | 14899 | 11287.25 | 3.95% | 0.00 |
| 2025-11-06 | 75.87 | 76.65 | 0.60 | 0.79% | 75.63 | 76.87 | 18873 | 14393.97 | 5.00% | 0.00 |
| 2025-11-05 | 74.16 | 76.05 | 0.95 | 1.26% | 74.11 | 76.80 | 24900 | 18879.82 | 6.60% | 0.00 |
| 2025-11-04 | 76.77 | 75.10 | -2.09 | -2.71% | 74.39 | 76.99 | 18959 | 14298.06 | 5.02% | 0.00 |
| 2025-11-03 | 76.91 | 77.19 | -0.04 | -0.05% | 75.41 | 77.78 | 25599 | 19571.60 | 6.78% | 0.00 |
| 2025-10-31 | 78.90 | 77.23 | -1.76 | -2.23% | 77.06 | 79.86 | 29021 | 22656.88 | 7.69% | 3.00 |
| 2025-10-30 | 81.70 | 78.99 | -3.54 | -4.29% | 78.50 | 82.67 | 38861 | 31147.44 | 10.30% | 0.00 |
| 2025-10-29 | 81.97 | 82.53 | 0.32 | 0.39% | 80.77 | 83.10 | 42892 | 35144.20 | 11.37% | 0.00 |
| 2025-10-28 | 82.47 | 82.21 | 0.88 | 1.08% | 79.33 | 84.30 | 63819 | 52725.69 | 16.91% | 0.00 |
| 2025-10-27 | 78.99 | 81.33 | 2.42 | 3.07% | 78.11 | 81.40 | 47904 | 37972.46 | 12.70% | 0.00 |
| 2025-10-24 | 72.29 | 78.91 | 7.08 | 9.86% | 72.11 | 79.33 | 53627 | 41011.19 | 14.21% | 0.00 |
| 2025-10-23 | 73.49 | 71.83 | -2.21 | -2.98% | 70.55 | 73.49 | 23124 | 16569.80 | 6.13% | 0.00 |
| 2025-10-22 | 71.51 | 74.04 | 2.23 | 3.11% | 71.05 | 75.35 | 36133 | 26785.58 | 9.58% | 0.00 |
| 2025-10-21 | 70.38 | 71.81 | 1.68 | 2.40% | 70.00 | 72.00 | 16825 | 11982.56 | 4.46% | 0.00 |
| 2025-10-20 | 69.82 | 70.13 | 0.91 | 1.31% | 69.74 | 71.20 | 15415 | 10847.04 | 4.09% | 0.00 |
| 2025-10-17 | 71.05 | 69.22 | -2.20 | -3.08% | 69.12 | 71.66 | 18509 | 12951.62 | 4.91% | 0.00 |
| 2025-10-16 | 72.01 | 71.42 | -1.06 | -1.46% | 70.89 | 72.78 | 21455 | 15421.04 | 5.69% | 0.00 |
| 2025-10-15 | 70.12 | 72.48 | 1.98 | 2.81% | 69.74 | 72.56 | 20041 | 14320.73 | 5.31% | 0.00 |
| 2025-10-14 | 74.87 | 70.50 | -3.68 | -4.96% | 70.29 | 75.03 | 27288 | 19782.89 | 7.23% | 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。
