| 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 | 5.76 | 5.70 | 0.15 | 2.70% | 5.59 | 5.82 | 867990 | 49360.90 | 3.36% |
| 2026-02-02 | 5.46 | 5.55 | -0.05 | -0.89% | 5.45 | 5.69 | 648323 | 36156.66 | 2.51% |
| 2026-01-30 | 5.37 | 5.60 | 0.18 | 3.32% | 5.25 | 5.84 | 1062250 | 58696.33 | 4.12% |
| 2026-01-29 | 5.41 | 5.42 | -0.04 | -0.73% | 5.28 | 5.51 | 596109 | 32381.58 | 2.31% |
| 2026-01-28 | 5.51 | 5.46 | -0.14 | -2.50% | 5.41 | 5.55 | 678655 | 37034.71 | 2.63% |
| 2026-01-27 | 5.68 | 5.60 | 0.08 | 1.45% | 5.53 | 5.74 | 645160 | 36311.77 | 2.50% |
| 2026-01-26 | 5.85 | 5.52 | -0.41 | -6.91% | 5.50 | 5.89 | 1313257 | 73874.09 | 5.09% |
| 2026-01-23 | 5.91 | 5.93 | 0.07 | 1.19% | 5.86 | 5.97 | 852439 | 50430.96 | 3.30% |
| 2026-01-22 | 5.80 | 5.86 | 0.03 | 0.51% | 5.79 | 5.89 | 682023 | 39807.63 | 2.64% |
| 2026-01-21 | 5.76 | 5.83 | -0.02 | -0.34% | 5.67 | 5.90 | 744536 | 43354.17 | 2.89% |
| 2026-01-20 | 6.00 | 5.85 | -0.29 | -4.72% | 5.82 | 6.08 | 1315132 | 77977.39 | 5.10% |
| 2026-01-19 | 5.80 | 6.14 | 0.39 | 6.78% | 5.80 | 6.23 | 1922936 | 115566.39 | 7.45% |
| 2026-01-16 | 5.70 | 5.75 | 0.07 | 1.23% | 5.68 | 5.91 | 1474073 | 85460.59 | 5.71% |
| 2026-01-15 | 5.90 | 5.68 | -0.08 | -1.39% | 5.61 | 5.90 | 967576 | 55153.54 | 3.75% |
| 2026-01-14 | 5.95 | 5.76 | -0.18 | -3.03% | 5.73 | 6.04 | 1684041 | 99241.75 | 6.53% |
| 2026-01-13 | 6.23 | 5.94 | -0.34 | -5.41% | 5.93 | 6.36 | 2003873 | 122353.02 | 7.77% |
| 2026-01-12 | 6.30 | 6.28 | 0.00 | 0.00% | 6.20 | 6.49 | 2126442 | 134580.66 | 8.24% |
| 2026-01-09 | 6.15 | 6.28 | 0.06 | 0.96% | 6.15 | 6.45 | 1997574 | 126097.37 | 7.74% |
| 2026-01-08 | 6.10 | 6.22 | 0.02 | 0.32% | 6.02 | 6.34 | 1771420 | 109615.74 | 6.87% |
| 2026-01-07 | 6.21 | 6.20 | -0.12 | -1.90% | 6.14 | 6.49 | 2074578 | 130823.68 | 8.04% |
| 2026-01-06 | 6.26 | 6.32 | 0.07 | 1.12% | 6.20 | 6.48 | 2048578 | 129730.61 | 7.94% |
| 2026-01-05 | 6.30 | 6.25 | -0.36 | -5.45% | 6.15 | 6.53 | 2429959 | 153533.89 | 9.42% |
| 2025-12-31 | 6.70 | 6.61 | -0.28 | -4.06% | 6.51 | 7.20 | 3535496 | 239988.33 | 13.71% |
| 2025-12-30 | 6.08 | 6.89 | 0.63 | 10.06% | 5.92 | 6.89 | 3666225 | 238969.86 | 14.21% |
| 2025-12-29 | 6.02 | 6.26 | 0.07 | 1.13% | 6.00 | 6.59 | 3037185 | 191148.09 | 11.77% |
| 2025-12-26 | 5.92 | 6.19 | 0.27 | 4.56% | 5.63 | 6.50 | 3342046 | 196474.31 | 12.96% |
| 2025-12-25 | 5.58 | 5.92 | 0.54 | 10.04% | 5.52 | 5.92 | 3131315 | 181830.38 | 12.14% |
| 2025-12-24 | 5.18 | 5.38 | 0.14 | 2.67% | 5.15 | 5.45 | 1164648 | 61652.80 | 4.51% |
| 2025-12-23 | 5.63 | 5.24 | -0.27 | -4.90% | 5.22 | 5.63 | 1668994 | 88928.48 | 6.47% |
| 2025-12-22 | 5.24 | 5.51 | 0.50 | 9.98% | 5.08 | 5.51 | 1408450 | 74297.09 | 5.46% |
| 2025-12-19 | 4.88 | 5.01 | 0.15 | 3.09% | 4.85 | 5.03 | 936155 | 46430.97 | 3.63% |
| 2025-12-18 | 4.98 | 4.86 | -0.18 | -3.57% | 4.85 | 5.06 | 948711 | 46800.61 | 3.68% |
| 2025-12-17 | 5.00 | 5.04 | -0.01 | -0.20% | 4.93 | 5.08 | 750847 | 37536.98 | 2.91% |
| 2025-12-16 | 5.34 | 5.05 | -0.33 | -6.13% | 5.00 | 5.35 | 1132129 | 57836.23 | 4.39% |
| 2025-12-15 | 5.55 | 5.38 | -0.27 | -4.78% | 5.38 | 5.56 | 871935 | 47554.42 | 3.38% |
| 2025-12-12 | 5.51 | 5.65 | 0.12 | 2.17% | 5.47 | 5.69 | 872411 | 48581.65 | 3.38% |
| 2025-12-11 | 5.80 | 5.53 | -0.25 | -4.33% | 5.51 | 5.81 | 1099703 | 61494.95 | 4.26% |
| 2025-12-10 | 5.79 | 5.78 | -0.07 | -1.20% | 5.66 | 5.87 | 1242381 | 71575.36 | 4.82% |
| 2025-12-09 | 6.06 | 5.85 | -0.24 | -3.94% | 5.82 | 6.09 | 1278902 | 75597.55 | 4.96% |
| 2025-12-08 | 6.00 | 6.09 | 0.02 | 0.33% | 5.92 | 6.14 | 1689682 | 102155.50 | 6.55% |
| 2025-12-05 | 5.81 | 6.07 | 0.15 | 2.53% | 5.70 | 6.22 | 1979175 | 118037.03 | 7.67% |
| 2025-12-04 | 6.09 | 5.92 | 0.04 | 0.68% | 5.71 | 6.16 | 1651504 | 97702.01 | 6.40% |
| 2025-12-03 | 6.01 | 5.88 | -0.13 | -2.16% | 5.80 | 6.22 | 1516045 | 90591.34 | 5.88% |
| 2025-12-02 | 5.95 | 6.01 | 0.04 | 0.67% | 5.81 | 6.14 | 1567944 | 93718.78 | 6.08% |
| 2025-12-01 | 5.81 | 5.97 | 0.16 | 2.75% | 5.81 | 6.09 | 1719526 | 102856.16 | 6.67% |
| 2025-11-28 | 5.65 | 5.81 | 0.09 | 1.57% | 5.47 | 5.82 | 1444434 | 82090.77 | 5.60% |
| 2025-11-27 | 5.65 | 5.72 | 0.03 | 0.53% | 5.53 | 5.90 | 1722169 | 98859.12 | 6.68% |
| 2025-11-26 | 5.60 | 5.69 | 0.06 | 1.07% | 5.55 | 5.82 | 1548282 | 87820.38 | 6.00% |
| 2025-11-25 | 5.55 | 5.63 | 0.23 | 4.26% | 5.44 | 5.77 | 1581984 | 88925.27 | 6.13% |
| 2025-11-24 | 5.71 | 5.40 | -0.28 | -4.93% | 5.30 | 5.75 | 1743824 | 94876.34 | 6.76% |
| 2025-11-21 | 5.88 | 5.68 | -0.32 | -5.33% | 5.68 | 6.09 | 2258827 | 130975.98 | 8.76% |
| 2025-11-20 | 6.22 | 6.00 | -0.54 | -8.26% | 5.93 | 6.54 | 3325834 | 205905.42 | 12.89% |
| 2025-11-19 | 7.30 | 6.54 | -0.73 | -10.04% | 6.54 | 7.99 | 4814853 | 347481.84 | 18.67% |
| 2025-11-18 | 6.80 | 7.27 | 0.66 | 9.98% | 6.35 | 7.27 | 2812199 | 192491.72 | 10.90% |
| 2025-11-17 | 6.30 | 6.61 | 0.60 | 9.98% | 6.18 | 6.61 | 2684294 | 176099.33 | 10.41% |
| 2025-11-14 | 5.81 | 6.01 | 0.10 | 1.69% | 5.81 | 6.26 | 2103734 | 128138.56 | 8.16% |
| 2025-11-13 | 6.00 | 5.91 | -0.22 | -3.59% | 5.84 | 6.09 | 2322348 | 138251.06 | 9.00% |
| 2025-11-12 | 5.52 | 6.13 | 0.56 | 10.05% | 5.43 | 6.13 | 2212424 | 132373.42 | 8.58% |
| 2025-11-11 | 5.69 | 5.57 | -0.11 | -1.94% | 5.45 | 5.72 | 1378672 | 77070.64 | 5.34% |
| 2025-11-10 | 5.91 | 5.68 | -0.48 | -7.79% | 5.61 | 6.03 | 2025727 | 117273.44 | 7.85% |
| 2025-11-07 | 6.39 | 6.16 | -0.20 | -3.14% | 6.14 | 6.70 | 1897539 | 121161.86 | 7.36% |
| 2025-11-06 | 6.31 | 6.36 | 0.05 | 0.79% | 6.13 | 6.45 | 1540338 | 97028.74 | 5.97% |
| 2025-11-05 | 6.05 | 6.31 | 0.14 | 2.27% | 5.98 | 6.39 | 1583308 | 99155.95 | 6.14% |
| 2025-11-04 | 6.10 | 6.17 | 0.07 | 1.15% | 5.93 | 6.27 | 1402722 | 85611.55 | 5.44% |
| 2025-11-03 | 6.20 | 6.10 | -0.05 | -0.81% | 6.01 | 6.25 | 1137221 | 69202.80 | 4.41% |
| 2025-10-31 | 6.30 | 6.15 | -0.31 | -4.80% | 6.13 | 6.44 | 1886650 | 117463.68 | 7.31% |
| 2025-10-30 | 6.47 | 6.46 | -0.15 | -2.27% | 6.34 | 6.88 | 1912846 | 126489.62 | 7.42% |
| 2025-10-29 | 7.08 | 6.61 | -0.62 | -8.58% | 6.57 | 7.13 | 3167533 | 216310.69 | 12.28% |
| 2025-10-28 | 7.00 | 7.23 | 0.35 | 5.09% | 6.61 | 7.56 | 4587694 | 322755.38 | 17.78% |
| 2025-10-27 | 6.40 | 6.88 | 0.63 | 10.08% | 6.37 | 6.88 | 1759771 | 119405.01 | 6.82% |
| 2025-10-24 | 6.31 | 6.25 | -0.21 | -3.25% | 6.21 | 6.60 | 1846642 | 117797.13 | 7.16% |
| 2025-10-23 | 6.30 | 6.46 | -0.05 | -0.77% | 6.11 | 6.70 | 1985989 | 127761.64 | 7.70% |
| 2025-10-22 | 6.40 | 6.51 | 0.06 | 0.93% | 6.25 | 6.82 | 2561769 | 168628.14 | 9.93% |
| 2025-10-21 | 6.25 | 6.45 | 0.06 | 0.94% | 6.15 | 6.66 | 2872876 | 183749.33 | 11.14% |
| 2025-10-20 | 6.00 | 6.39 | 0.58 | 9.98% | 5.81 | 6.39 | 2424430 | 149846.70 | 9.40% |
| 2025-10-17 | 6.00 | 5.81 | -0.10 | -1.69% | 5.81 | 6.11 | 1404083 | 83727.68 | 5.44% |
| 2025-10-16 | 5.95 | 5.91 | -0.20 | -3.27% | 5.81 | 6.11 | 1540655 | 91725.71 | 5.97% |
| 2025-10-15 | 5.98 | 6.11 | 0.13 | 2.17% | 5.88 | 6.24 | 1869620 | 114025.15 | 7.25% |
| 2025-10-14 | 6.30 | 5.98 | -0.52 | -8.00% | 5.85 | 6.59 | 3007153 | 185209.73 | 11.66% |
| 2025-10-13 | 6.50 | 6.50 | -0.72 | -9.97% | 6.50 | 6.80 | 2477920 | 161847.77 | 9.61% |
首开股份(600376)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。
