| 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 | 13.71 | 13.80 | 0.18 | 1.32% | 13.67 | 13.84 | 27087 | 3729.80 | 1.69% |
| 2026-02-02 | 13.72 | 13.62 | -0.10 | -0.73% | 13.61 | 13.95 | 33499 | 4619.44 | 2.09% |
| 2026-01-30 | 13.85 | 13.72 | -0.14 | -1.01% | 13.62 | 13.91 | 40304 | 5535.52 | 2.52% |
| 2026-01-29 | 13.96 | 13.86 | -0.09 | -0.65% | 13.61 | 14.05 | 45624 | 6314.91 | 2.85% |
| 2026-01-28 | 14.35 | 13.95 | -0.33 | -2.31% | 13.91 | 14.40 | 50202 | 7077.49 | 3.14% |
| 2026-01-27 | 14.60 | 14.28 | -0.32 | -2.19% | 13.88 | 14.60 | 62506 | 8856.76 | 3.91% |
| 2026-01-26 | 14.50 | 14.60 | -0.09 | -0.61% | 14.28 | 14.75 | 78143 | 11309.50 | 4.88% |
| 2026-01-23 | 14.80 | 14.69 | 0.13 | 0.89% | 14.62 | 14.88 | 78455 | 11551.76 | 4.90% |
| 2026-01-22 | 14.19 | 14.56 | 0.35 | 2.46% | 14.13 | 14.58 | 68771 | 9913.17 | 4.30% |
| 2026-01-21 | 14.16 | 14.21 | 0.06 | 0.42% | 13.97 | 14.21 | 36504 | 5157.17 | 2.28% |
| 2026-01-20 | 14.23 | 14.15 | -0.09 | -0.63% | 14.10 | 14.34 | 47218 | 6696.39 | 2.95% |
| 2026-01-19 | 14.10 | 14.24 | 0.05 | 0.35% | 13.98 | 14.27 | 44217 | 6269.67 | 2.76% |
| 2026-01-16 | 14.41 | 14.19 | -0.17 | -1.18% | 14.08 | 14.48 | 63759 | 9056.36 | 3.98% |
| 2026-01-15 | 14.76 | 14.36 | -0.60 | -4.01% | 14.32 | 14.76 | 97407 | 14068.48 | 6.09% |
| 2026-01-14 | 15.05 | 14.96 | -0.07 | -0.47% | 14.77 | 15.21 | 176890 | 26566.71 | 11.06% |
| 2026-01-13 | 14.53 | 15.03 | 0.53 | 3.66% | 14.30 | 15.22 | 207102 | 30838.84 | 12.94% |
| 2026-01-12 | 14.31 | 14.50 | 0.19 | 1.33% | 14.20 | 14.50 | 86844 | 12490.94 | 5.43% |
| 2026-01-09 | 14.20 | 14.31 | 0.14 | 0.99% | 14.04 | 14.32 | 82567 | 11723.53 | 5.16% |
| 2026-01-08 | 14.00 | 14.17 | 0.21 | 1.50% | 13.96 | 14.23 | 67902 | 9589.85 | 4.24% |
| 2026-01-07 | 14.01 | 13.96 | -0.07 | -0.50% | 13.88 | 14.12 | 62050 | 8686.97 | 3.88% |
| 2026-01-06 | 13.95 | 14.03 | 0.08 | 0.57% | 13.91 | 14.20 | 64207 | 9022.02 | 4.01% |
| 2026-01-05 | 13.60 | 13.95 | 0.32 | 2.35% | 13.57 | 14.03 | 62833 | 8730.87 | 3.93% |
| 2025-12-31 | 13.79 | 13.63 | -0.08 | -0.58% | 13.52 | 13.79 | 52932 | 7212.18 | 3.31% |
| 2025-12-30 | 13.80 | 13.71 | -0.16 | -1.15% | 13.51 | 13.90 | 72920 | 9987.17 | 4.56% |
| 2025-12-29 | 14.36 | 13.87 | -0.52 | -3.61% | 13.81 | 14.41 | 105781 | 14779.38 | 6.61% |
| 2025-12-26 | 14.22 | 14.39 | 0.06 | 0.42% | 14.21 | 14.63 | 83251 | 12006.74 | 5.20% |
| 2025-12-25 | 14.30 | 14.33 | 0.04 | 0.28% | 14.13 | 14.43 | 77882 | 11103.91 | 4.87% |
| 2025-12-24 | 14.15 | 14.29 | -0.01 | -0.07% | 14.11 | 14.31 | 72640 | 10329.92 | 4.54% |
| 2025-12-23 | 14.38 | 14.30 | -0.13 | -0.90% | 14.10 | 14.48 | 73532 | 10492.07 | 4.60% |
| 2025-12-22 | 14.76 | 14.43 | -0.40 | -2.70% | 14.34 | 14.76 | 109940 | 15927.08 | 6.87% |
| 2025-12-19 | 14.79 | 14.83 | -0.03 | -0.20% | 14.43 | 14.96 | 129710 | 19115.74 | 8.11% |
| 2025-12-18 | 14.01 | 14.86 | 0.72 | 5.09% | 14.01 | 15.17 | 189620 | 28006.79 | 11.85% |
| 2025-12-17 | 14.14 | 14.14 | -0.05 | -0.35% | 13.88 | 14.49 | 100530 | 14243.27 | 6.28% |
| 2025-12-16 | 14.48 | 14.19 | -0.44 | -3.01% | 14.16 | 14.90 | 113600 | 16388.73 | 7.10% |
| 2025-12-15 | 14.50 | 14.63 | 0.13 | 0.90% | 13.83 | 14.79 | 129008 | 18499.88 | 8.06% |
| 2025-12-12 | 14.72 | 14.50 | -0.34 | -2.29% | 14.49 | 15.13 | 112115 | 16539.62 | 7.01% |
| 2025-12-11 | 15.81 | 14.84 | -1.10 | -6.90% | 14.81 | 15.85 | 162204 | 24546.62 | 10.14% |
| 2025-12-10 | 15.50 | 15.94 | 0.23 | 1.46% | 15.42 | 16.10 | 157017 | 24899.70 | 9.81% |
| 2025-12-09 | 16.64 | 15.71 | -1.19 | -7.04% | 15.60 | 16.84 | 219245 | 34937.63 | 13.70% |
| 2025-12-08 | 16.55 | 16.90 | 0.04 | 0.24% | 16.33 | 17.39 | 243862 | 41095.31 | 15.24% |
| 2025-12-05 | 17.05 | 16.86 | -1.02 | -5.70% | 16.33 | 17.50 | 321291 | 54099.27 | 20.08% |
| 2025-12-04 | 16.40 | 17.88 | 1.35 | 8.17% | 15.82 | 18.18 | 442708 | 75302.55 | 27.67% |
| 2025-12-03 | 16.69 | 16.53 | -0.20 | -1.20% | 16.18 | 18.40 | 456475 | 78793.70 | 28.53% |
| 2025-12-02 | 15.00 | 16.73 | 1.52 | 9.99% | 15.00 | 16.73 | 305803 | 48508.29 | 19.11% |
| 2025-12-01 | 14.69 | 15.21 | 0.45 | 3.05% | 14.49 | 15.50 | 204808 | 31118.13 | 12.80% |
| 2025-11-28 | 14.60 | 14.76 | -0.12 | -0.81% | 14.33 | 14.95 | 136050 | 19960.50 | 8.50% |
| 2025-11-27 | 15.21 | 14.88 | -0.97 | -6.12% | 14.30 | 15.34 | 274302 | 40667.17 | 17.14% |
| 2025-11-26 | 14.79 | 15.85 | 1.06 | 7.17% | 14.72 | 16.27 | 391701 | 60562.04 | 24.48% |
| 2025-11-25 | 14.77 | 14.79 | -0.01 | -0.07% | 14.53 | 15.16 | 224101 | 33156.11 | 14.01% |
| 2025-11-24 | 14.19 | 14.80 | 0.89 | 6.40% | 13.95 | 15.30 | 263389 | 38985.21 | 16.46% |
| 2025-11-21 | 14.12 | 13.91 | -0.67 | -4.60% | 13.82 | 14.92 | 193346 | 27690.36 | 12.08% |
| 2025-11-20 | 14.00 | 14.58 | 0.58 | 4.14% | 13.66 | 14.99 | 254302 | 36659.00 | 15.89% |
| 2025-11-19 | 14.38 | 14.00 | -0.40 | -2.78% | 13.92 | 14.56 | 141935 | 20121.34 | 8.87% |
| 2025-11-18 | 14.75 | 14.40 | -0.43 | -2.90% | 14.22 | 14.88 | 166675 | 24065.47 | 10.42% |
| 2025-11-17 | 15.00 | 14.83 | -0.64 | -4.14% | 14.60 | 15.19 | 312548 | 46252.62 | 19.53% |
| 2025-11-14 | 14.08 | 15.47 | 1.41 | 10.03% | 14.07 | 15.47 | 198572 | 30439.59 | 12.41% |
| 2025-11-13 | 13.92 | 14.06 | 0.13 | 0.93% | 13.66 | 14.10 | 82531 | 11509.07 | 5.16% |
| 2025-11-12 | 13.97 | 13.93 | -0.04 | -0.29% | 13.89 | 14.26 | 108665 | 15286.05 | 6.79% |
| 2025-11-11 | 13.63 | 13.97 | 0.33 | 2.42% | 13.50 | 14.13 | 110302 | 15374.78 | 6.89% |
| 2025-11-10 | 13.49 | 13.64 | 0.11 | 0.81% | 13.41 | 13.95 | 68087 | 9337.99 | 4.26% |
| 2025-11-07 | 13.60 | 13.53 | 0.02 | 0.15% | 13.36 | 13.60 | 30362 | 4085.61 | 1.90% |
| 2025-11-06 | 13.56 | 13.51 | -0.05 | -0.37% | 13.33 | 13.63 | 36628 | 4922.66 | 2.29% |
| 2025-11-05 | 13.36 | 13.56 | 0.06 | 0.44% | 13.36 | 13.66 | 44291 | 6010.20 | 2.77% |
| 2025-11-04 | 13.44 | 13.50 | 0.07 | 0.52% | 13.32 | 13.65 | 42370 | 5708.91 | 2.65% |
| 2025-11-03 | 13.41 | 13.43 | 0.07 | 0.52% | 13.30 | 13.55 | 34780 | 4667.04 | 2.17% |
| 2025-10-31 | 13.30 | 13.36 | 0.18 | 1.37% | 13.20 | 13.38 | 35248 | 4697.13 | 2.20% |
| 2025-10-30 | 13.13 | 13.18 | -0.02 | -0.15% | 13.13 | 13.37 | 21126 | 2793.97 | 1.32% |
| 2025-10-29 | 13.34 | 13.20 | -0.11 | -0.83% | 13.15 | 13.37 | 27402 | 3626.98 | 1.71% |
| 2025-10-28 | 13.33 | 13.31 | 0.04 | 0.30% | 13.21 | 13.42 | 31833 | 4247.07 | 1.99% |
| 2025-10-27 | 13.37 | 13.27 | -0.01 | -0.08% | 13.07 | 13.37 | 38388 | 5074.79 | 2.40% |
| 2025-10-24 | 13.44 | 13.28 | -0.21 | -1.56% | 13.21 | 13.50 | 57118 | 7618.81 | 3.57% |
| 2025-10-23 | 13.30 | 13.49 | 0.29 | 2.20% | 13.18 | 13.92 | 95671 | 12986.72 | 5.98% |
| 2025-10-22 | 13.06 | 13.20 | 0.15 | 1.15% | 12.95 | 13.45 | 62723 | 8332.65 | 3.92% |
| 2025-10-21 | 12.75 | 13.05 | 0.22 | 1.71% | 12.75 | 13.25 | 39345 | 5119.04 | 2.46% |
| 2025-10-20 | 12.84 | 12.83 | 0.11 | 0.86% | 12.70 | 12.87 | 18583 | 2373.17 | 1.16% |
| 2025-10-17 | 12.83 | 12.72 | -0.09 | -0.70% | 12.72 | 12.88 | 17572 | 2247.78 | 1.10% |
| 2025-10-16 | 12.78 | 12.81 | 0.01 | 0.08% | 12.75 | 12.94 | 26895 | 3455.02 | 1.68% |
| 2025-10-15 | 12.63 | 12.80 | 0.17 | 1.35% | 12.50 | 12.80 | 22184 | 2825.19 | 1.39% |
| 2025-10-14 | 12.68 | 12.63 | -0.04 | -0.32% | 12.60 | 12.77 | 20261 | 2571.45 | 1.27% |
| 2025-10-13 | 12.54 | 12.67 | -0.15 | -1.17% | 12.42 | 12.72 | 23397 | 2938.78 | 1.46% |
开开实业(600272)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。
