| 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 | 2.65 | 2.65 | 0.01 | 0.38% | 2.62 | 2.67 | 501412 | 13235.54 | 3.43% |
| 2026-02-02 | 2.72 | 2.64 | -0.11 | -4.00% | 2.63 | 2.73 | 890995 | 23854.26 | 6.10% |
| 2026-01-30 | 2.66 | 2.75 | 0.08 | 3.00% | 2.64 | 2.78 | 1614900 | 44122.33 | 11.05% |
| 2026-01-29 | 2.62 | 2.67 | 0.03 | 1.14% | 2.61 | 2.67 | 596330 | 15763.49 | 4.08% |
| 2026-01-28 | 2.61 | 2.64 | 0.02 | 0.76% | 2.60 | 2.65 | 399923 | 10502.01 | 2.74% |
| 2026-01-27 | 2.66 | 2.62 | -0.04 | -1.50% | 2.58 | 2.66 | 495295 | 12915.28 | 3.39% |
| 2026-01-26 | 2.68 | 2.66 | -0.03 | -1.12% | 2.63 | 2.68 | 601154 | 15949.08 | 4.11% |
| 2026-01-23 | 2.72 | 2.69 | 0.01 | 0.37% | 2.66 | 2.73 | 543540 | 14601.77 | 3.72% |
| 2026-01-22 | 2.62 | 2.68 | 0.06 | 2.29% | 2.61 | 2.69 | 733113 | 19474.11 | 5.02% |
| 2026-01-21 | 2.62 | 2.62 | -0.01 | -0.38% | 2.60 | 2.64 | 418434 | 10962.12 | 2.86% |
| 2026-01-20 | 2.63 | 2.63 | -0.01 | -0.38% | 2.61 | 2.65 | 491815 | 12943.93 | 3.37% |
| 2026-01-19 | 2.59 | 2.64 | 0.04 | 1.54% | 2.58 | 2.65 | 445772 | 11692.72 | 3.05% |
| 2026-01-16 | 2.62 | 2.60 | -0.01 | -0.38% | 2.58 | 2.63 | 398643 | 10369.66 | 2.73% |
| 2026-01-15 | 2.64 | 2.61 | -0.05 | -1.88% | 2.60 | 2.67 | 593933 | 15571.18 | 4.07% |
| 2026-01-14 | 2.66 | 2.66 | -0.01 | -0.37% | 2.62 | 2.70 | 838844 | 22390.06 | 5.74% |
| 2026-01-13 | 2.72 | 2.67 | -0.07 | -2.55% | 2.65 | 2.73 | 865635 | 23271.37 | 5.92% |
| 2026-01-12 | 2.72 | 2.74 | 0.02 | 0.74% | 2.67 | 2.74 | 965570 | 26080.29 | 6.61% |
| 2026-01-09 | 2.66 | 2.72 | 0.05 | 1.87% | 2.66 | 2.75 | 1037372 | 28014.43 | 7.10% |
| 2026-01-08 | 2.67 | 2.67 | -0.03 | -1.11% | 2.65 | 2.68 | 633653 | 16873.91 | 4.34% |
| 2026-01-07 | 2.66 | 2.70 | 0.04 | 1.50% | 2.62 | 2.71 | 946864 | 25321.72 | 6.48% |
| 2026-01-06 | 2.60 | 2.66 | 0.06 | 2.31% | 2.59 | 2.67 | 738900 | 19509.50 | 5.06% |
| 2026-01-05 | 2.60 | 2.60 | 0.00 | 0.00% | 2.57 | 2.61 | 569339 | 14767.76 | 3.90% |
| 2025-12-31 | 2.59 | 2.60 | 0.00 | 0.00% | 2.55 | 2.61 | 586690 | 15128.65 | 4.02% |
| 2025-12-30 | 2.62 | 2.60 | -0.03 | -1.14% | 2.56 | 2.63 | 599645 | 15559.46 | 4.10% |
| 2025-12-29 | 2.72 | 2.63 | -0.09 | -3.31% | 2.63 | 2.73 | 834579 | 22185.16 | 5.71% |
| 2025-12-26 | 2.78 | 2.72 | -0.07 | -2.51% | 2.71 | 2.79 | 1146366 | 31337.11 | 7.85% |
| 2025-12-25 | 2.73 | 2.79 | -0.01 | -0.36% | 2.69 | 2.80 | 1582047 | 43632.89 | 10.83% |
| 2025-12-24 | 2.80 | 2.80 | 0.14 | 5.26% | 2.71 | 2.93 | 2283738 | 63988.68 | 15.63% |
| 2025-12-23 | 2.71 | 2.66 | -0.05 | -1.85% | 2.66 | 2.81 | 654724 | 17648.78 | 4.48% |
| 2025-12-22 | 2.71 | 2.71 | -0.02 | -0.73% | 2.67 | 2.74 | 579545 | 15672.37 | 3.97% |
| 2025-12-19 | 2.61 | 2.73 | 0.14 | 5.41% | 2.58 | 2.75 | 1134874 | 30425.85 | 7.77% |
| 2025-12-18 | 2.57 | 2.59 | 0.01 | 0.39% | 2.56 | 2.64 | 668164 | 17421.57 | 4.57% |
| 2025-12-17 | 2.66 | 2.58 | -0.08 | -3.01% | 2.54 | 2.67 | 856717 | 22086.30 | 5.86% |
| 2025-12-16 | 2.68 | 2.66 | -0.04 | -1.48% | 2.63 | 2.76 | 862225 | 23138.85 | 5.90% |
| 2025-12-15 | 2.65 | 2.70 | 0.04 | 1.50% | 2.63 | 2.74 | 774606 | 20900.60 | 5.30% |
| 2025-12-12 | 2.60 | 2.66 | 0.03 | 1.14% | 2.57 | 2.69 | 1062692 | 28187.10 | 7.27% |
| 2025-12-11 | 2.88 | 2.63 | -0.25 | -8.68% | 2.61 | 2.88 | 1702867 | 45920.52 | 11.66% |
| 2025-12-10 | 2.90 | 2.88 | -0.03 | -1.03% | 2.85 | 3.02 | 1390158 | 40442.00 | 9.52% |
| 2025-12-09 | 2.98 | 2.91 | -0.03 | -1.02% | 2.86 | 3.05 | 1415510 | 41533.14 | 9.69% |
| 2025-12-08 | 2.98 | 2.94 | -0.08 | -2.65% | 2.92 | 3.03 | 1767902 | 52307.07 | 12.10% |
| 2025-12-05 | 3.00 | 3.02 | 0.02 | 0.67% | 2.84 | 3.08 | 3076196 | 91384.41 | 21.06% |
| 2025-12-04 | 3.05 | 3.00 | 0.08 | 2.74% | 2.97 | 3.21 | 3950362 | 123313.92 | 27.04% |
| 2025-12-03 | 2.65 | 2.92 | 0.27 | 10.19% | 2.64 | 2.92 | 2626493 | 74391.02 | 17.98% |
| 2025-12-02 | 2.60 | 2.65 | 0.03 | 1.15% | 2.57 | 2.67 | 886564 | 23293.78 | 6.07% |
| 2025-12-01 | 2.58 | 2.62 | 0.02 | 0.77% | 2.57 | 2.63 | 728237 | 18953.67 | 4.98% |
| 2025-11-28 | 2.55 | 2.60 | 0.03 | 1.17% | 2.52 | 2.60 | 760863 | 19529.43 | 5.21% |
| 2025-11-27 | 2.60 | 2.57 | -0.05 | -1.91% | 2.52 | 2.62 | 955648 | 24522.14 | 6.54% |
| 2025-11-26 | 2.73 | 2.62 | -0.16 | -5.76% | 2.59 | 2.74 | 1666137 | 44299.09 | 11.40% |
| 2025-11-25 | 2.86 | 2.78 | -0.14 | -4.79% | 2.69 | 2.86 | 2008957 | 55404.96 | 13.75% |
| 2025-11-24 | 2.70 | 2.92 | 0.07 | 2.46% | 2.66 | 2.95 | 2515038 | 72165.27 | 17.21% |
| 2025-11-21 | 2.67 | 2.85 | 0.03 | 1.06% | 2.67 | 2.97 | 2815697 | 80402.76 | 19.27% |
| 2025-11-20 | 3.31 | 2.82 | -0.19 | -6.31% | 2.82 | 3.31 | 3580581 | 109176.84 | 24.51% |
| 2025-11-19 | 2.78 | 3.01 | 0.27 | 9.85% | 2.72 | 3.01 | 2849246 | 82126.43 | 19.50% |
| 2025-11-18 | 2.75 | 2.74 | -0.04 | -1.44% | 2.61 | 2.78 | 2348331 | 62885.84 | 16.07% |
| 2025-11-17 | 2.89 | 2.78 | 0.15 | 5.70% | 2.77 | 2.89 | 3088663 | 88122.81 | 21.14% |
| 2025-11-14 | 2.57 | 2.63 | 0.04 | 1.54% | 2.57 | 2.67 | 833401 | 21868.47 | 5.70% |
| 2025-11-13 | 2.54 | 2.59 | 0.01 | 0.39% | 2.49 | 2.59 | 560370 | 14299.79 | 3.84% |
| 2025-11-12 | 2.60 | 2.58 | -0.03 | -1.15% | 2.56 | 2.62 | 435970 | 11247.44 | 2.98% |
| 2025-11-11 | 2.56 | 2.61 | 0.06 | 2.35% | 2.54 | 2.61 | 584829 | 15116.48 | 4.00% |
| 2025-11-10 | 2.49 | 2.55 | 0.06 | 2.41% | 2.47 | 2.56 | 515919 | 13045.52 | 3.53% |
| 2025-11-07 | 2.48 | 2.49 | 0.00 | 0.00% | 2.47 | 2.51 | 292411 | 7271.12 | 2.00% |
| 2025-11-06 | 2.50 | 2.49 | -0.02 | -0.80% | 2.47 | 2.51 | 336276 | 8352.43 | 2.30% |
| 2025-11-05 | 2.46 | 2.51 | 0.04 | 1.62% | 2.45 | 2.52 | 492493 | 12317.76 | 3.37% |
| 2025-11-04 | 2.44 | 2.47 | 0.04 | 1.65% | 2.43 | 2.49 | 511402 | 12573.47 | 3.50% |
| 2025-11-03 | 2.40 | 2.43 | 0.03 | 1.25% | 2.40 | 2.44 | 352710 | 8556.58 | 2.41% |
| 2025-10-31 | 2.39 | 2.40 | 0.01 | 0.42% | 2.38 | 2.41 | 328144 | 7867.20 | 2.25% |
| 2025-10-30 | 2.42 | 2.39 | -0.04 | -1.65% | 2.38 | 2.43 | 303609 | 7286.96 | 2.08% |
| 2025-10-29 | 2.44 | 2.43 | -0.01 | -0.41% | 2.38 | 2.44 | 321632 | 7734.50 | 2.20% |
| 2025-10-28 | 2.44 | 2.44 | 0.01 | 0.41% | 2.42 | 2.45 | 228648 | 5570.03 | 1.57% |
| 2025-10-27 | 2.44 | 2.43 | -0.01 | -0.41% | 2.41 | 2.46 | 329820 | 8026.73 | 2.26% |
| 2025-10-24 | 2.47 | 2.44 | -0.03 | -1.21% | 2.43 | 2.49 | 317467 | 7798.58 | 2.17% |
| 2025-10-23 | 2.46 | 2.47 | 0.00 | 0.00% | 2.44 | 2.48 | 282353 | 6943.54 | 1.93% |
| 2025-10-22 | 2.45 | 2.47 | 0.01 | 0.41% | 2.45 | 2.49 | 397247 | 9821.61 | 2.72% |
| 2025-10-21 | 2.40 | 2.46 | 0.05 | 2.07% | 2.39 | 2.47 | 537144 | 13079.78 | 3.68% |
| 2025-10-20 | 2.38 | 2.41 | 0.04 | 1.69% | 2.36 | 2.41 | 276131 | 6605.74 | 1.89% |
| 2025-10-17 | 2.38 | 2.37 | -0.01 | -0.42% | 2.36 | 2.41 | 301202 | 7186.32 | 2.06% |
| 2025-10-16 | 2.42 | 2.38 | -0.04 | -1.65% | 2.37 | 2.43 | 272992 | 6537.50 | 1.87% |
| 2025-10-15 | 2.41 | 2.42 | 0.01 | 0.41% | 2.40 | 2.43 | 281424 | 6806.20 | 1.93% |
| 2025-10-14 | 2.40 | 2.41 | 0.01 | 0.42% | 2.39 | 2.44 | 398565 | 9639.04 | 2.73% |
| 2025-10-13 | 2.37 | 2.40 | 0.00 | 0.00% | 2.33 | 2.41 | 336894 | 7991.21 | 2.31% |
好当家(600467)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。
