| 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 | 11.90 | 11.93 | 0.05 | 0.42% | 11.72 | 12.04 | 81227 | 9665.79 | 3.37% |
| 2026-02-02 | 12.16 | 11.88 | -0.42 | -3.41% | 11.79 | 12.16 | 115253 | 13822.25 | 4.78% |
| 2026-01-30 | 11.82 | 12.30 | 0.45 | 3.80% | 11.79 | 12.31 | 175308 | 21377.48 | 7.28% |
| 2026-01-29 | 11.81 | 11.85 | -0.07 | -0.59% | 11.73 | 11.97 | 60973 | 7233.71 | 2.53% |
| 2026-01-28 | 11.89 | 11.92 | -0.01 | -0.08% | 11.83 | 12.05 | 63880 | 7616.62 | 2.65% |
| 2026-01-27 | 12.12 | 11.93 | -0.19 | -1.57% | 11.70 | 12.15 | 83247 | 9852.15 | 3.46% |
| 2026-01-26 | 12.24 | 12.12 | -0.14 | -1.14% | 11.98 | 12.24 | 95441 | 11567.19 | 3.96% |
| 2026-01-23 | 12.39 | 12.26 | -0.08 | -0.65% | 12.17 | 12.43 | 128690 | 15761.37 | 5.34% |
| 2026-01-22 | 12.40 | 12.34 | -0.11 | -0.88% | 12.26 | 12.44 | 95468 | 11772.27 | 3.96% |
| 2026-01-21 | 12.18 | 12.45 | 0.28 | 2.30% | 12.12 | 12.51 | 129484 | 16023.64 | 5.37% |
| 2026-01-20 | 12.12 | 12.17 | 0.03 | 0.25% | 12.04 | 12.24 | 74079 | 8986.37 | 3.07% |
| 2026-01-19 | 11.86 | 12.14 | 0.19 | 1.59% | 11.86 | 12.15 | 79489 | 9563.02 | 3.30% |
| 2026-01-16 | 11.85 | 11.95 | 0.11 | 0.93% | 11.82 | 11.96 | 80841 | 9617.02 | 3.36% |
| 2026-01-15 | 11.73 | 11.84 | 0.12 | 1.02% | 11.70 | 11.97 | 74995 | 8864.43 | 3.11% |
| 2026-01-14 | 11.78 | 11.72 | -0.06 | -0.51% | 11.55 | 11.91 | 104135 | 12247.37 | 4.32% |
| 2026-01-13 | 11.88 | 11.78 | -0.12 | -1.01% | 11.75 | 12.01 | 98620 | 11714.63 | 4.09% |
| 2026-01-12 | 11.85 | 11.90 | 0.05 | 0.42% | 11.70 | 11.93 | 117494 | 13875.20 | 4.88% |
| 2026-01-09 | 11.68 | 11.85 | 0.15 | 1.28% | 11.64 | 11.92 | 120482 | 14196.44 | 5.00% |
| 2026-01-08 | 11.72 | 11.70 | -0.11 | -0.93% | 11.50 | 11.72 | 107083 | 12438.20 | 4.44% |
| 2026-01-07 | 11.56 | 11.81 | 0.31 | 2.70% | 11.53 | 11.92 | 146141 | 17150.87 | 6.07% |
| 2026-01-06 | 11.47 | 11.50 | 0.05 | 0.44% | 11.42 | 11.55 | 58386 | 6707.57 | 2.42% |
| 2026-01-05 | 11.36 | 11.45 | 0.09 | 0.79% | 11.34 | 11.51 | 52221 | 5975.96 | 2.17% |
| 2025-12-31 | 11.37 | 11.36 | 0.00 | 0.00% | 11.21 | 11.41 | 55634 | 6290.23 | 2.31% |
| 2025-12-30 | 11.50 | 11.36 | -0.10 | -0.87% | 11.28 | 11.50 | 68472 | 7799.57 | 2.84% |
| 2025-12-29 | 11.64 | 11.46 | -0.13 | -1.12% | 11.41 | 11.64 | 55961 | 6428.65 | 2.32% |
| 2025-12-26 | 11.64 | 11.59 | -0.09 | -0.77% | 11.57 | 11.71 | 61742 | 7176.66 | 2.56% |
| 2025-12-25 | 11.60 | 11.68 | 0.05 | 0.43% | 11.48 | 11.77 | 65179 | 7586.88 | 2.71% |
| 2025-12-24 | 11.60 | 11.63 | 0.11 | 0.95% | 11.51 | 11.68 | 53850 | 6255.81 | 2.24% |
| 2025-12-23 | 11.72 | 11.52 | -0.22 | -1.87% | 11.49 | 11.87 | 65192 | 7562.95 | 2.71% |
| 2025-12-22 | 11.78 | 11.74 | -0.07 | -0.59% | 11.68 | 11.84 | 63457 | 7461.78 | 2.63% |
| 2025-12-19 | 11.47 | 11.81 | 0.34 | 2.96% | 11.46 | 11.82 | 83736 | 9778.80 | 3.48% |
| 2025-12-18 | 11.42 | 11.47 | -0.03 | -0.26% | 11.40 | 11.60 | 50902 | 5861.56 | 2.11% |
| 2025-12-17 | 11.53 | 11.50 | -0.09 | -0.78% | 11.29 | 11.59 | 75557 | 8623.58 | 3.14% |
| 2025-12-16 | 11.61 | 11.59 | -0.04 | -0.34% | 11.46 | 11.73 | 67056 | 7753.29 | 2.78% |
| 2025-12-15 | 11.52 | 11.63 | 0.10 | 0.87% | 11.44 | 11.69 | 59225 | 6862.37 | 2.46% |
| 2025-12-12 | 11.58 | 11.53 | 0.00 | 0.00% | 11.51 | 11.76 | 83952 | 9764.32 | 3.48% |
| 2025-12-11 | 12.01 | 11.53 | -0.47 | -3.92% | 11.53 | 12.05 | 124288 | 14516.33 | 5.16% |
| 2025-12-10 | 12.30 | 12.00 | -0.31 | -2.52% | 11.93 | 12.31 | 102861 | 12401.53 | 4.27% |
| 2025-12-09 | 12.43 | 12.31 | 0.00 | 0.00% | 12.16 | 12.60 | 126371 | 15627.02 | 5.24% |
| 2025-12-08 | 11.99 | 12.31 | 0.40 | 3.36% | 11.93 | 12.31 | 139528 | 16947.58 | 5.79% |
| 2025-12-05 | 12.22 | 11.91 | -0.47 | -3.80% | 11.59 | 12.26 | 177649 | 21036.84 | 7.37% |
| 2025-12-04 | 12.20 | 12.38 | 0.09 | 0.73% | 12.16 | 12.61 | 190482 | 23638.59 | 7.91% |
| 2025-12-03 | 12.13 | 12.29 | 0.11 | 0.90% | 12.11 | 12.33 | 145565 | 17802.54 | 6.04% |
| 2025-12-02 | 12.16 | 12.18 | -0.05 | -0.41% | 11.97 | 12.42 | 158257 | 19303.65 | 6.57% |
| 2025-12-01 | 12.36 | 12.23 | -0.18 | -1.45% | 12.07 | 12.37 | 164269 | 20040.90 | 6.82% |
| 2025-11-28 | 12.56 | 12.41 | -0.32 | -2.51% | 12.29 | 12.63 | 162241 | 20100.28 | 6.73% |
| 2025-11-27 | 12.51 | 12.73 | 0.15 | 1.19% | 12.27 | 12.88 | 218711 | 27426.36 | 9.08% |
| 2025-11-26 | 13.05 | 12.58 | -0.89 | -6.61% | 12.54 | 13.18 | 261501 | 33399.66 | 10.85% |
| 2025-11-25 | 14.19 | 13.47 | -0.71 | -5.01% | 13.05 | 14.19 | 421868 | 56409.62 | 17.51% |
| 2025-11-24 | 12.25 | 14.18 | 1.29 | 10.01% | 12.25 | 14.18 | 239901 | 32981.21 | 9.96% |
| 2025-11-21 | 12.20 | 12.89 | -0.66 | -4.87% | 12.20 | 14.13 | 407065 | 53179.67 | 16.90% |
| 2025-11-20 | 15.72 | 13.55 | -0.74 | -5.18% | 13.43 | 15.72 | 544316 | 80630.29 | 22.59% |
| 2025-11-19 | 13.70 | 14.29 | 1.30 | 10.01% | 13.43 | 14.29 | 373599 | 52504.71 | 15.51% |
| 2025-11-18 | 12.98 | 12.99 | -0.30 | -2.26% | 12.20 | 13.55 | 375667 | 47368.04 | 15.59% |
| 2025-11-17 | 13.29 | 13.29 | 1.21 | 10.02% | 12.94 | 13.29 | 231450 | 30707.26 | 9.61% |
| 2025-11-14 | 11.84 | 12.08 | 0.17 | 1.43% | 11.84 | 12.20 | 79475 | 9604.37 | 3.30% |
| 2025-11-13 | 11.87 | 11.91 | 0.02 | 0.17% | 11.78 | 11.95 | 33806 | 4010.99 | 1.40% |
| 2025-11-12 | 11.97 | 11.89 | -0.08 | -0.67% | 11.84 | 12.07 | 39205 | 4661.70 | 1.63% |
| 2025-11-11 | 11.90 | 11.97 | 0.10 | 0.84% | 11.75 | 11.99 | 47829 | 5700.99 | 1.99% |
| 2025-11-10 | 11.77 | 11.87 | 0.12 | 1.02% | 11.71 | 11.92 | 46289 | 5481.11 | 1.92% |
| 2025-11-07 | 11.60 | 11.75 | 0.16 | 1.38% | 11.55 | 11.85 | 48427 | 5681.76 | 2.01% |
| 2025-11-06 | 11.58 | 11.59 | 0.03 | 0.26% | 11.46 | 11.60 | 41728 | 4814.93 | 1.73% |
| 2025-11-05 | 11.51 | 11.56 | 0.02 | 0.17% | 11.33 | 11.59 | 46127 | 5311.96 | 1.91% |
| 2025-11-04 | 11.46 | 11.54 | 0.10 | 0.87% | 11.37 | 11.56 | 45877 | 5256.53 | 1.90% |
| 2025-11-03 | 11.46 | 11.44 | 0.01 | 0.09% | 11.36 | 11.55 | 56522 | 6463.78 | 2.35% |
| 2025-10-31 | 11.47 | 11.43 | -0.02 | -0.17% | 11.31 | 11.53 | 47048 | 5372.38 | 1.95% |
| 2025-10-30 | 11.54 | 11.45 | -0.21 | -1.80% | 11.44 | 11.66 | 36280 | 4180.33 | 1.51% |
| 2025-10-29 | 11.66 | 11.66 | -0.09 | -0.77% | 11.37 | 11.73 | 52902 | 6111.07 | 2.20% |
| 2025-10-28 | 11.70 | 11.75 | 0.08 | 0.69% | 11.65 | 11.96 | 41944 | 4924.72 | 1.74% |
| 2025-10-27 | 11.71 | 11.67 | -0.08 | -0.68% | 11.59 | 11.81 | 41636 | 4867.73 | 1.73% |
| 2025-10-24 | 11.92 | 11.75 | -0.14 | -1.18% | 11.70 | 11.96 | 59040 | 6964.55 | 2.45% |
| 2025-10-23 | 11.57 | 11.89 | 0.27 | 2.32% | 11.50 | 12.18 | 89427 | 10577.81 | 3.71% |
| 2025-10-22 | 11.56 | 11.62 | 0.05 | 0.43% | 11.50 | 11.74 | 41516 | 4831.65 | 1.72% |
| 2025-10-21 | 11.19 | 11.57 | 0.38 | 3.40% | 11.15 | 11.58 | 61396 | 7011.88 | 2.55% |
| 2025-10-20 | 11.15 | 11.19 | 0.09 | 0.81% | 11.05 | 11.20 | 31575 | 3513.78 | 1.31% |
| 2025-10-17 | 11.15 | 11.10 | -0.07 | -0.63% | 11.08 | 11.27 | 36811 | 4113.89 | 1.53% |
| 2025-10-16 | 11.34 | 11.17 | -0.08 | -0.71% | 11.14 | 11.36 | 29987 | 3367.99 | 1.24% |
| 2025-10-15 | 11.31 | 11.25 | -0.10 | -0.88% | 11.09 | 11.36 | 33855 | 3806.36 | 1.41% |
| 2025-10-14 | 11.15 | 11.35 | 0.20 | 1.79% | 11.15 | 11.36 | 45877 | 5169.56 | 1.90% |
| 2025-10-13 | 10.94 | 11.15 | -0.05 | -0.45% | 10.73 | 11.18 | 36654 | 4039.23 | 1.52% |
开创国际(600097)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。
