| 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 | 3.11 | 3.11 | 0.01 | 0.32% | 3.09 | 3.14 | 385664 | 12014.42 | 1.25% |
| 2026-02-02 | 3.17 | 3.10 | -0.07 | -2.21% | 3.09 | 3.18 | 496896 | 15601.39 | 1.62% |
| 2026-01-30 | 3.17 | 3.17 | 0.00 | 0.00% | 3.14 | 3.20 | 458984 | 14554.04 | 1.49% |
| 2026-01-29 | 3.15 | 3.17 | 0.01 | 0.32% | 3.13 | 3.19 | 391688 | 12380.87 | 1.27% |
| 2026-01-28 | 3.10 | 3.16 | 0.05 | 1.61% | 3.09 | 3.18 | 577974 | 18172.69 | 1.88% |
| 2026-01-27 | 3.13 | 3.11 | -0.02 | -0.64% | 3.07 | 3.13 | 440497 | 13653.96 | 1.43% |
| 2026-01-26 | 3.11 | 3.13 | 0.02 | 0.64% | 3.08 | 3.14 | 458637 | 14261.64 | 1.49% |
| 2026-01-23 | 3.10 | 3.11 | 0.01 | 0.32% | 3.08 | 3.12 | 394818 | 12250.89 | 1.28% |
| 2026-01-22 | 3.05 | 3.10 | 0.05 | 1.64% | 3.04 | 3.10 | 423421 | 13025.41 | 1.38% |
| 2026-01-21 | 3.08 | 3.05 | -0.03 | -0.97% | 3.04 | 3.08 | 311741 | 9520.32 | 1.01% |
| 2026-01-20 | 3.05 | 3.08 | 0.03 | 0.98% | 3.04 | 3.08 | 412653 | 12630.75 | 1.34% |
| 2026-01-19 | 3.02 | 3.05 | 0.03 | 0.99% | 3.00 | 3.05 | 251129 | 7614.06 | 0.82% |
| 2026-01-16 | 3.04 | 3.02 | -0.02 | -0.66% | 3.01 | 3.05 | 235974 | 7138.75 | 0.77% |
| 2026-01-15 | 3.03 | 3.04 | 0.01 | 0.33% | 3.02 | 3.05 | 178906 | 5426.29 | 0.58% |
| 2026-01-14 | 3.05 | 3.03 | -0.02 | -0.66% | 3.01 | 3.07 | 442145 | 13476.51 | 1.44% |
| 2026-01-13 | 3.06 | 3.05 | -0.01 | -0.33% | 3.04 | 3.06 | 286138 | 8727.99 | 0.93% |
| 2026-01-12 | 3.03 | 3.06 | 0.03 | 0.99% | 3.02 | 3.06 | 361501 | 10994.95 | 1.18% |
| 2026-01-09 | 3.02 | 3.03 | 0.01 | 0.33% | 3.02 | 3.04 | 262689 | 7957.00 | 0.85% |
| 2026-01-08 | 3.02 | 3.02 | 0.00 | 0.00% | 3.01 | 3.03 | 178717 | 5398.86 | 0.58% |
| 2026-01-07 | 3.03 | 3.02 | -0.01 | -0.33% | 3.01 | 3.03 | 193361 | 5839.34 | 0.63% |
| 2026-01-06 | 3.00 | 3.03 | 0.03 | 1.00% | 2.99 | 3.03 | 234491 | 7077.93 | 0.76% |
| 2026-01-05 | 3.00 | 3.00 | 0.00 | 0.00% | 2.98 | 3.01 | 229390 | 6866.95 | 0.75% |
| 2025-12-31 | 2.99 | 3.00 | 0.01 | 0.33% | 2.98 | 3.01 | 179691 | 5387.43 | 0.58% |
| 2025-12-30 | 3.01 | 2.99 | -0.02 | -0.66% | 2.98 | 3.02 | 193061 | 5770.76 | 0.63% |
| 2025-12-29 | 3.02 | 3.01 | -0.01 | -0.33% | 3.01 | 3.03 | 158962 | 4799.34 | 0.52% |
| 2025-12-26 | 3.03 | 3.02 | -0.02 | -0.66% | 3.01 | 3.04 | 183533 | 5553.62 | 0.60% |
| 2025-12-25 | 3.02 | 3.04 | 0.02 | 0.66% | 3.02 | 3.04 | 183134 | 5548.76 | 0.60% |
| 2025-12-24 | 3.02 | 3.02 | 0.00 | 0.00% | 3.00 | 3.03 | 166335 | 5012.46 | 0.54% |
| 2025-12-23 | 3.03 | 3.02 | -0.01 | -0.33% | 3.01 | 3.04 | 169379 | 5118.62 | 0.55% |
| 2025-12-22 | 3.01 | 3.03 | 0.01 | 0.33% | 3.00 | 3.04 | 166161 | 5025.70 | 0.54% |
| 2025-12-19 | 2.99 | 3.02 | 0.03 | 1.00% | 2.98 | 3.02 | 271484 | 8148.26 | 0.88% |
| 2025-12-18 | 2.97 | 2.99 | 0.02 | 0.67% | 2.96 | 3.00 | 184291 | 5500.89 | 0.60% |
| 2025-12-17 | 2.97 | 2.97 | 0.01 | 0.34% | 2.93 | 2.99 | 227914 | 6746.88 | 0.74% |
| 2025-12-16 | 3.00 | 2.96 | -0.04 | -1.33% | 2.96 | 3.00 | 227020 | 6743.00 | 0.74% |
| 2025-12-15 | 2.98 | 3.00 | 0.02 | 0.67% | 2.97 | 3.01 | 177300 | 5307.22 | 0.58% |
| 2025-12-12 | 2.98 | 2.98 | -0.01 | -0.33% | 2.97 | 3.00 | 216275 | 6461.25 | 0.70% |
| 2025-12-11 | 3.02 | 2.99 | -0.02 | -0.66% | 2.97 | 3.02 | 227513 | 6803.06 | 0.74% |
| 2025-12-10 | 2.99 | 3.01 | 0.02 | 0.67% | 2.99 | 3.02 | 190116 | 5708.37 | 0.62% |
| 2025-12-09 | 3.02 | 2.99 | -0.04 | -1.32% | 2.99 | 3.03 | 259976 | 7809.41 | 0.85% |
| 2025-12-08 | 3.05 | 3.03 | -0.02 | -0.66% | 3.02 | 3.06 | 305553 | 9267.78 | 0.99% |
| 2025-12-05 | 3.03 | 3.05 | 0.02 | 0.66% | 3.01 | 3.05 | 241116 | 7306.24 | 0.78% |
| 2025-12-04 | 3.05 | 3.03 | -0.02 | -0.66% | 3.02 | 3.06 | 248435 | 7535.42 | 0.81% |
| 2025-12-03 | 3.04 | 3.05 | 0.01 | 0.33% | 3.02 | 3.06 | 268504 | 8176.88 | 0.87% |
| 2025-12-02 | 3.03 | 3.04 | 0.01 | 0.33% | 3.01 | 3.04 | 234616 | 7102.67 | 0.76% |
| 2025-12-01 | 3.00 | 3.03 | 0.02 | 0.66% | 3.00 | 3.03 | 254063 | 7676.77 | 0.83% |
| 2025-11-28 | 3.00 | 3.01 | 0.01 | 0.33% | 2.98 | 3.01 | 266297 | 7985.91 | 0.87% |
| 2025-11-27 | 3.02 | 3.00 | -0.02 | -0.66% | 2.99 | 3.02 | 253726 | 7626.56 | 0.82% |
| 2025-11-26 | 3.04 | 3.02 | -0.01 | -0.33% | 3.01 | 3.04 | 340142 | 10292.62 | 1.11% |
| 2025-11-25 | 3.03 | 3.03 | 0.01 | 0.33% | 3.01 | 3.04 | 448650 | 13575.64 | 1.46% |
| 2025-11-24 | 3.05 | 3.02 | -0.02 | -0.66% | 3.01 | 3.07 | 479972 | 14560.28 | 1.56% |
| 2025-11-21 | 3.12 | 3.04 | -0.10 | -3.18% | 3.04 | 3.14 | 400810 | 12367.05 | 1.30% |
| 2025-11-20 | 3.15 | 3.14 | 0.00 | 0.00% | 3.13 | 3.18 | 327342 | 10307.82 | 1.06% |
| 2025-11-19 | 3.18 | 3.14 | -0.04 | -1.26% | 3.14 | 3.20 | 280165 | 8847.88 | 0.91% |
| 2025-11-18 | 3.27 | 3.18 | -0.10 | -3.05% | 3.17 | 3.28 | 457967 | 14658.93 | 1.49% |
| 2025-11-17 | 3.28 | 3.28 | 0.01 | 0.31% | 3.24 | 3.30 | 364554 | 11925.01 | 1.19% |
| 2025-11-14 | 3.25 | 3.27 | 0.02 | 0.62% | 3.24 | 3.29 | 400100 | 13104.13 | 1.30% |
| 2025-11-13 | 3.24 | 3.25 | 0.01 | 0.31% | 3.22 | 3.26 | 298364 | 9658.69 | 0.97% |
| 2025-11-12 | 3.26 | 3.24 | -0.02 | -0.61% | 3.23 | 3.27 | 302016 | 9805.38 | 0.98% |
| 2025-11-11 | 3.24 | 3.26 | 0.01 | 0.31% | 3.23 | 3.27 | 293165 | 9552.50 | 0.95% |
| 2025-11-10 | 3.25 | 3.25 | 0.00 | 0.00% | 3.22 | 3.26 | 242622 | 7871.88 | 0.79% |
| 2025-11-07 | 3.23 | 3.25 | 0.02 | 0.62% | 3.22 | 3.25 | 230105 | 7456.04 | 0.75% |
| 2025-11-06 | 3.24 | 3.23 | 0.00 | 0.00% | 3.21 | 3.24 | 217124 | 6999.20 | 0.71% |
| 2025-11-05 | 3.20 | 3.23 | 0.02 | 0.62% | 3.18 | 3.25 | 316332 | 10203.66 | 1.03% |
| 2025-11-04 | 3.18 | 3.21 | 0.02 | 0.63% | 3.17 | 3.24 | 328800 | 10557.31 | 1.07% |
| 2025-11-03 | 3.19 | 3.19 | 0.01 | 0.31% | 3.16 | 3.20 | 328188 | 10442.07 | 1.07% |
| 2025-10-31 | 3.22 | 3.18 | -0.03 | -0.93% | 3.17 | 3.25 | 414478 | 13274.21 | 1.35% |
| 2025-10-30 | 3.22 | 3.24 | 0.01 | 0.31% | 3.22 | 3.27 | 443740 | 14409.99 | 1.44% |
| 2025-10-29 | 3.25 | 3.23 | -0.02 | -0.62% | 3.18 | 3.25 | 291821 | 9376.42 | 0.95% |
| 2025-10-28 | 3.23 | 3.25 | 0.02 | 0.62% | 3.23 | 3.27 | 264845 | 8606.87 | 0.86% |
| 2025-10-27 | 3.22 | 3.23 | 0.01 | 0.31% | 3.22 | 3.27 | 315475 | 10222.55 | 1.03% |
| 2025-10-24 | 3.26 | 3.22 | -0.04 | -1.23% | 3.21 | 3.30 | 355648 | 11547.57 | 1.16% |
| 2025-10-23 | 3.21 | 3.26 | 0.04 | 1.24% | 3.21 | 3.27 | 414467 | 13441.47 | 1.35% |
| 2025-10-22 | 3.23 | 3.22 | -0.01 | -0.31% | 3.21 | 3.25 | 254110 | 8200.58 | 0.83% |
| 2025-10-21 | 3.18 | 3.23 | 0.05 | 1.57% | 3.16 | 3.25 | 322420 | 10360.87 | 1.05% |
| 2025-10-20 | 3.18 | 3.18 | 0.01 | 0.32% | 3.15 | 3.19 | 267217 | 8480.53 | 0.87% |
| 2025-10-17 | 3.18 | 3.17 | -0.01 | -0.31% | 3.16 | 3.21 | 336554 | 10721.63 | 1.09% |
| 2025-10-16 | 3.17 | 3.18 | 0.01 | 0.32% | 3.15 | 3.19 | 357040 | 11325.72 | 1.16% |
| 2025-10-15 | 3.17 | 3.17 | -0.01 | -0.31% | 3.14 | 3.19 | 344998 | 10921.74 | 1.12% |
| 2025-10-14 | 3.14 | 3.18 | 0.04 | 1.27% | 3.13 | 3.19 | 515706 | 16330.56 | 1.68% |
| 2025-10-13 | 3.09 | 3.14 | -0.01 | -0.32% | 3.07 | 3.15 | 282302 | 8781.16 | 0.92% |
日照港(600017)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。
