| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 62.76 | 63.04 | -0.44 | -0.69% | 61.10 | 65.21 | 401920 | 254416.28 | 1.68% |
| 2026-02-05 | 63.60 | 63.48 | -0.88 | -1.37% | 63.06 | 64.29 | 213712 | 136002.06 | 0.89% |
| 2026-02-04 | 64.52 | 64.36 | -1.50 | -2.28% | 62.50 | 65.09 | 354422 | 225678.80 | 1.48% |
| 2026-02-03 | 67.67 | 65.86 | -1.00 | -1.50% | 63.38 | 67.84 | 481640 | 314587.94 | 2.01% |
| 2026-02-02 | 68.26 | 66.86 | -2.09 | -3.03% | 66.60 | 69.70 | 310729 | 211415.42 | 1.30% |
| 2026-01-30 | 66.63 | 68.95 | -0.45 | -0.65% | 65.41 | 70.45 | 483966 | 329342.03 | 2.02% |
| 2026-01-29 | 74.11 | 69.40 | -5.12 | -6.87% | 68.93 | 74.93 | 509274 | 362516.94 | 2.13% |
| 2026-01-28 | 73.28 | 74.52 | 1.73 | 2.38% | 72.76 | 75.74 | 486036 | 361044.53 | 2.03% |
| 2026-01-27 | 70.25 | 72.79 | 2.31 | 3.28% | 68.57 | 73.80 | 460120 | 330427.94 | 1.92% |
| 2026-01-26 | 70.70 | 70.48 | -0.26 | -0.37% | 70.01 | 71.73 | 356036 | 251996.91 | 1.49% |
| 2026-01-23 | 75.10 | 70.74 | -3.36 | -4.53% | 70.30 | 75.10 | 508456 | 363687.97 | 2.12% |
| 2026-01-22 | 72.12 | 74.10 | 4.87 | 7.03% | 71.07 | 74.50 | 674194 | 492099.53 | 2.82% |
| 2026-01-21 | 67.50 | 69.23 | 1.23 | 1.81% | 67.17 | 70.29 | 419850 | 291201.84 | 1.75% |
| 2026-01-20 | 70.00 | 68.00 | -2.00 | -2.86% | 67.02 | 70.10 | 388791 | 265385.72 | 1.62% |
| 2026-01-19 | 67.67 | 70.00 | 1.03 | 1.49% | 66.78 | 70.95 | 410150 | 283552.69 | 1.71% |
| 2026-01-16 | 69.01 | 68.97 | 0.63 | 0.92% | 67.73 | 70.84 | 441801 | 305277.81 | 1.85% |
| 2026-01-15 | 66.02 | 68.34 | 1.50 | 2.24% | 65.88 | 68.54 | 393361 | 266646.97 | 1.64% |
| 2026-01-14 | 66.56 | 66.84 | 0.84 | 1.27% | 65.65 | 67.92 | 401158 | 267674.88 | 1.68% |
| 2026-01-13 | 67.96 | 66.00 | -2.07 | -3.04% | 65.19 | 69.13 | 488397 | 325984.28 | 2.04% |
| 2026-01-12 | 69.40 | 68.07 | -2.55 | -3.61% | 66.90 | 69.52 | 559089 | 379168.97 | 2.33% |
| 2026-01-09 | 70.00 | 70.62 | -0.82 | -1.15% | 67.92 | 71.41 | 430212 | 300213.44 | 1.80% |
| 2026-01-08 | 72.30 | 71.44 | -0.96 | -1.33% | 70.50 | 75.80 | 426768 | 311570.66 | 1.78% |
| 2026-01-07 | 71.01 | 72.40 | 0.35 | 0.49% | 69.42 | 74.47 | 457824 | 329352.72 | 1.91% |
| 2026-01-06 | 72.70 | 72.05 | -1.20 | -1.64% | 71.03 | 74.58 | 411659 | 297868.22 | 1.72% |
| 2026-01-05 | 73.50 | 73.25 | 1.84 | 2.58% | 70.95 | 73.86 | 439503 | 318076.41 | 1.84% |
| 2025-12-31 | 71.59 | 71.41 | 0.65 | 0.92% | 70.23 | 73.39 | 308418 | 221007.67 | 1.29% |
| 2025-12-30 | 72.44 | 70.76 | -2.44 | -3.33% | 70.59 | 73.40 | 392131 | 280771.56 | 1.64% |
| 2025-12-29 | 74.56 | 73.20 | -1.30 | -1.74% | 71.18 | 75.40 | 489666 | 356811.72 | 2.04% |
| 2025-12-26 | 70.68 | 74.50 | 3.82 | 5.40% | 69.18 | 74.80 | 561827 | 404524.25 | 2.35% |
| 2025-12-25 | 73.00 | 70.68 | -1.92 | -2.64% | 68.98 | 73.00 | 526160 | 371121.84 | 2.20% |
| 2025-12-24 | 66.73 | 72.60 | 6.60 | 10.00% | 64.88 | 72.60 | 518275 | 359855.78 | 2.16% |
| 2025-12-23 | 65.58 | 66.00 | 0.43 | 0.66% | 65.09 | 67.17 | 357849 | 236038.14 | 1.49% |
| 2025-12-22 | 61.00 | 65.57 | 5.14 | 8.51% | 60.99 | 66.06 | 510166 | 326885.75 | 2.13% |
| 2025-12-19 | 62.06 | 60.43 | -0.77 | -1.26% | 59.61 | 62.24 | 272948 | 165343.75 | 1.14% |
| 2025-12-18 | 63.30 | 61.20 | -3.79 | -5.83% | 61.15 | 63.70 | 366757 | 227399.17 | 1.53% |
| 2025-12-17 | 61.51 | 64.99 | 3.48 | 5.66% | 60.90 | 65.00 | 486701 | 308099.91 | 2.03% |
| 2025-12-16 | 58.88 | 61.51 | 2.39 | 4.04% | 58.63 | 62.88 | 536279 | 328610.12 | 2.24% |
| 2025-12-15 | 59.17 | 59.12 | -1.88 | -3.08% | 58.90 | 61.00 | 239068 | 142581.80 | 1.00% |
| 2025-12-12 | 61.31 | 61.00 | -0.91 | -1.47% | 58.35 | 61.61 | 401552 | 241250.17 | 1.68% |
| 2025-12-11 | 61.91 | 61.91 | 0.01 | 0.02% | 60.83 | 63.81 | 357105 | 222971.98 | 1.49% |
| 2025-12-10 | 63.18 | 61.90 | -1.97 | -3.08% | 59.72 | 63.50 | 395481 | 241843.30 | 1.65% |
| 2025-12-09 | 59.78 | 63.87 | 4.42 | 7.43% | 59.49 | 65.01 | 597700 | 375324.41 | 2.50% |
| 2025-12-08 | 57.05 | 59.45 | 2.19 | 3.82% | 56.98 | 60.76 | 450914 | 267517.66 | 1.88% |
| 2025-12-05 | 57.10 | 57.26 | 0.06 | 0.10% | 55.40 | 57.84 | 266250 | 151055.34 | 1.11% |
| 2025-12-04 | 57.56 | 57.20 | -0.72 | -1.24% | 55.64 | 58.31 | 326368 | 185656.34 | 1.36% |
| 2025-12-03 | 58.90 | 57.92 | -0.85 | -1.45% | 57.66 | 60.15 | 260859 | 153344.05 | 1.09% |
| 2025-12-02 | 58.80 | 58.77 | -0.02 | -0.03% | 57.93 | 60.25 | 299321 | 176620.89 | 1.25% |
| 2025-12-01 | 57.74 | 58.79 | 1.11 | 1.92% | 55.85 | 59.38 | 367735 | 213685.31 | 1.54% |
| 2025-11-28 | 57.39 | 57.68 | -0.17 | -0.29% | 57.00 | 58.90 | 264162 | 152898.59 | 1.10% |
| 2025-11-27 | 57.50 | 57.85 | 0.65 | 1.14% | 57.30 | 61.50 | 503112 | 299920.72 | 2.10% |
| 2025-11-26 | 54.40 | 57.20 | 1.86 | 3.36% | 54.17 | 58.20 | 501602 | 285953.06 | 2.09% |
| 2025-11-25 | 53.28 | 55.34 | 2.67 | 5.07% | 53.28 | 57.10 | 477111 | 265606.62 | 1.99% |
| 2025-11-24 | 53.27 | 52.67 | -0.44 | -0.83% | 51.70 | 54.24 | 314465 | 165987.36 | 1.31% |
| 2025-11-21 | 54.19 | 53.11 | -2.84 | -5.08% | 53.01 | 55.20 | 306429 | 165029.78 | 1.28% |
| 2025-11-20 | 57.99 | 55.95 | 0.15 | 0.27% | 55.72 | 58.20 | 316299 | 178581.47 | 1.32% |
| 2025-11-19 | 56.02 | 55.80 | -0.45 | -0.80% | 55.09 | 56.64 | 231130 | 129330.62 | 0.97% |
| 2025-11-18 | 56.20 | 56.25 | -0.45 | -0.79% | 55.62 | 57.98 | 297981 | 168615.23 | 1.24% |
| 2025-11-17 | 57.28 | 56.70 | -0.12 | -0.21% | 56.07 | 58.75 | 295498 | 168877.94 | 1.23% |
| 2025-11-14 | 56.88 | 56.82 | -1.56 | -2.67% | 56.19 | 57.80 | 255960 | 146120.17 | 1.07% |
| 2025-11-13 | 58.00 | 58.38 | 0.52 | 0.90% | 56.88 | 59.17 | 310329 | 180266.77 | 1.30% |
| 2025-11-12 | 57.52 | 57.86 | -0.79 | -1.35% | 56.88 | 58.87 | 411933 | 237534.16 | 1.72% |
| 2025-11-11 | 60.86 | 58.65 | -1.34 | -2.23% | 58.05 | 60.88 | 376743 | 222589.03 | 1.57% |
| 2025-11-10 | 62.55 | 59.99 | -2.56 | -4.09% | 57.50 | 63.55 | 686180 | 409748.84 | 2.87% |
| 2025-11-07 | 63.60 | 62.55 | -1.85 | -2.87% | 61.17 | 63.85 | 326519 | 204284.28 | 1.36% |
| 2025-11-06 | 64.18 | 64.40 | 1.12 | 1.77% | 61.77 | 64.76 | 434512 | 276090.88 | 1.81% |
| 2025-11-05 | 60.91 | 63.28 | 0.20 | 0.32% | 60.12 | 63.85 | 345521 | 213716.36 | 1.44% |
| 2025-11-04 | 61.72 | 63.08 | -0.60 | -0.94% | 61.72 | 65.45 | 503315 | 321575.56 | 2.10% |
| 2025-11-03 | 63.34 | 63.68 | -0.62 | -0.96% | 61.50 | 64.27 | 493316 | 310046.31 | 2.06% |
| 2025-10-31 | 69.90 | 64.30 | -5.20 | -7.48% | 63.80 | 70.50 | 604757 | 396917.41 | 2.53% |
| 2025-10-30 | 69.35 | 69.50 | 0.18 | 0.26% | 67.00 | 71.99 | 569072 | 396120.56 | 2.38% |
| 2025-10-29 | 69.21 | 69.32 | 1.93 | 2.86% | 67.90 | 71.46 | 597923 | 415416.47 | 2.50% |
| 2025-10-28 | 64.05 | 67.39 | 3.04 | 4.72% | 64.00 | 69.73 | 735389 | 490833.22 | 3.07% |
| 2025-10-27 | 59.61 | 64.35 | 5.85 | 10.00% | 59.08 | 64.35 | 726863 | 454457.12 | 3.04% |
| 2025-10-24 | 58.90 | 58.50 | 2.80 | 5.03% | 54.71 | 59.37 | 602499 | 345785.25 | 2.52% |
| 2025-10-23 | 57.95 | 55.70 | -2.85 | -4.87% | 55.08 | 58.98 | 312203 | 175338.47 | 1.30% |
| 2025-10-22 | 57.02 | 58.55 | -0.47 | -0.80% | 57.02 | 60.66 | 374008 | 221255.97 | 1.56% |
| 2025-10-21 | 54.72 | 59.02 | 4.30 | 7.86% | 54.11 | 59.71 | 501939 | 288144.03 | 2.10% |
| 2025-10-20 | 55.00 | 54.72 | 0.43 | 0.79% | 54.04 | 57.00 | 441442 | 244823.02 | 1.84% |
| 2025-10-17 | 60.00 | 54.29 | -6.03 | -10.00% | 54.29 | 60.20 | 556609 | 309516.78 | 2.32% |
| 2025-10-16 | 61.50 | 60.32 | -1.74 | -2.80% | 60.16 | 62.59 | 456541 | 278632.31 | 1.91% |
生益科技(600183)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。
