| 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 | 8.64 | 8.75 | -0.29 | -3.21% | 8.33 | 8.97 | 2180672 | 187599.97 | 10.94% |
| 2026-02-02 | 9.04 | 9.04 | -1.00 | -9.96% | 9.04 | 9.04 | 204891 | 18522.15 | 1.03% |
| 2026-01-30 | 10.43 | 10.04 | -1.11 | -9.96% | 10.04 | 10.88 | 2035327 | 210112.28 | 10.21% |
| 2026-01-29 | 11.70 | 11.15 | -0.03 | -0.27% | 10.83 | 12.07 | 2708956 | 308149.88 | 13.59% |
| 2026-01-28 | 10.42 | 11.18 | 1.02 | 10.04% | 10.22 | 11.18 | 2227700 | 241582.88 | 11.18% |
| 2026-01-27 | 10.07 | 10.16 | -0.13 | -1.26% | 9.97 | 10.50 | 1845520 | 188217.67 | 9.26% |
| 2026-01-26 | 10.00 | 10.29 | 0.74 | 7.75% | 9.81 | 10.47 | 2104146 | 213177.23 | 10.56% |
| 2026-01-23 | 9.31 | 9.55 | 0.58 | 6.47% | 9.20 | 9.74 | 1632693 | 154046.88 | 8.19% |
| 2026-01-22 | 8.56 | 8.97 | 0.25 | 2.87% | 8.46 | 9.33 | 1823844 | 160282.58 | 9.15% |
| 2026-01-21 | 8.33 | 8.72 | 0.55 | 6.73% | 8.33 | 8.79 | 1996662 | 171045.27 | 10.02% |
| 2026-01-20 | 8.10 | 8.17 | 0.08 | 0.99% | 7.57 | 8.30 | 1314594 | 104102.70 | 6.60% |
| 2026-01-19 | 7.99 | 8.09 | 0.21 | 2.66% | 7.82 | 8.18 | 883873 | 71203.34 | 4.44% |
| 2026-01-16 | 8.15 | 7.88 | -0.29 | -3.55% | 7.83 | 8.29 | 943056 | 76009.68 | 4.73% |
| 2026-01-15 | 8.22 | 8.17 | -0.10 | -1.21% | 8.10 | 8.44 | 1005642 | 83067.49 | 5.05% |
| 2026-01-14 | 8.45 | 8.27 | -0.12 | -1.43% | 8.21 | 8.58 | 1047138 | 87683.91 | 5.26% |
| 2026-01-13 | 8.24 | 8.39 | 0.13 | 1.57% | 8.21 | 8.64 | 1206091 | 101512.97 | 6.05% |
| 2026-01-12 | 8.41 | 8.26 | 0.03 | 0.36% | 8.16 | 8.49 | 779845 | 64459.43 | 3.91% |
| 2026-01-09 | 8.10 | 8.23 | 0.10 | 1.23% | 8.07 | 8.29 | 632404 | 52005.27 | 3.17% |
| 2026-01-08 | 8.09 | 8.13 | -0.06 | -0.73% | 8.05 | 8.29 | 641312 | 52279.69 | 3.22% |
| 2026-01-07 | 8.27 | 8.19 | -0.02 | -0.24% | 8.12 | 8.45 | 792167 | 65442.18 | 3.98% |
| 2026-01-06 | 8.04 | 8.21 | 0.27 | 3.40% | 7.98 | 8.31 | 848860 | 69373.93 | 4.26% |
| 2026-01-05 | 7.83 | 7.94 | 0.21 | 2.72% | 7.75 | 7.97 | 627429 | 49425.57 | 3.15% |
| 2025-12-31 | 7.73 | 7.73 | 0.02 | 0.26% | 7.64 | 7.99 | 554130 | 43289.41 | 2.78% |
| 2025-12-30 | 7.50 | 7.71 | -0.04 | -0.52% | 7.45 | 7.78 | 560942 | 42897.53 | 2.82% |
| 2025-12-29 | 7.88 | 7.75 | -0.13 | -1.65% | 7.70 | 8.05 | 746772 | 58735.43 | 3.75% |
| 2025-12-26 | 7.69 | 7.88 | 0.26 | 3.41% | 7.66 | 7.93 | 632044 | 49303.72 | 3.17% |
| 2025-12-25 | 7.83 | 7.62 | -0.33 | -4.15% | 7.60 | 7.84 | 622154 | 47810.83 | 3.12% |
| 2025-12-24 | 8.13 | 7.95 | -0.07 | -0.87% | 7.88 | 8.19 | 518164 | 41331.66 | 2.60% |
| 2025-12-23 | 8.20 | 8.02 | -0.04 | -0.50% | 7.97 | 8.25 | 762865 | 61836.01 | 3.83% |
| 2025-12-22 | 7.71 | 8.06 | 0.48 | 6.33% | 7.71 | 8.08 | 881270 | 69854.61 | 4.42% |
| 2025-12-19 | 7.51 | 7.58 | -0.01 | -0.13% | 7.22 | 7.66 | 578754 | 43118.46 | 2.90% |
| 2025-12-18 | 7.64 | 7.59 | -0.06 | -0.78% | 7.57 | 7.80 | 476819 | 36640.95 | 2.39% |
| 2025-12-17 | 7.61 | 7.65 | 0.10 | 1.32% | 7.45 | 7.73 | 669619 | 50889.12 | 3.36% |
| 2025-12-16 | 7.43 | 7.55 | -0.01 | -0.13% | 7.43 | 7.96 | 1017200 | 78416.09 | 5.10% |
| 2025-12-15 | 7.12 | 7.56 | 0.37 | 5.15% | 7.10 | 7.61 | 853780 | 63727.21 | 4.28% |
| 2025-12-12 | 7.14 | 7.19 | 0.11 | 1.55% | 7.12 | 7.27 | 348431 | 25035.66 | 1.75% |
| 2025-12-11 | 7.27 | 7.08 | -0.14 | -1.94% | 7.08 | 7.40 | 451567 | 32557.31 | 2.27% |
| 2025-12-10 | 7.13 | 7.22 | 0.12 | 1.69% | 7.05 | 7.25 | 358528 | 25634.03 | 1.80% |
| 2025-12-09 | 7.21 | 7.10 | -0.18 | -2.47% | 7.06 | 7.21 | 428600 | 30481.20 | 2.15% |
| 2025-12-08 | 7.41 | 7.28 | -0.11 | -1.49% | 7.18 | 7.43 | 426096 | 30962.86 | 2.14% |
| 2025-12-05 | 7.09 | 7.39 | 0.30 | 4.23% | 7.07 | 7.42 | 654863 | 47684.11 | 3.29% |
| 2025-12-04 | 7.22 | 7.09 | -0.08 | -1.12% | 7.08 | 7.30 | 393216 | 28210.18 | 1.97% |
| 2025-12-03 | 7.18 | 7.17 | 0.02 | 0.28% | 7.11 | 7.29 | 370794 | 26626.20 | 1.86% |
| 2025-12-02 | 7.35 | 7.15 | -0.26 | -3.51% | 7.13 | 7.36 | 404478 | 29062.25 | 2.03% |
| 2025-12-01 | 7.57 | 7.41 | 0.01 | 0.14% | 7.35 | 7.68 | 601117 | 45112.27 | 3.02% |
| 2025-11-28 | 7.31 | 7.40 | 0.13 | 1.79% | 7.27 | 7.45 | 320329 | 23582.55 | 1.61% |
| 2025-11-27 | 7.38 | 7.27 | -0.05 | -0.68% | 7.25 | 7.43 | 300816 | 22051.82 | 1.51% |
| 2025-11-26 | 7.30 | 7.32 | 0.03 | 0.41% | 7.24 | 7.43 | 337403 | 24746.76 | 1.69% |
| 2025-11-25 | 7.31 | 7.29 | 0.10 | 1.39% | 7.24 | 7.39 | 348061 | 25462.70 | 1.75% |
| 2025-11-24 | 7.19 | 7.19 | 0.07 | 0.98% | 7.01 | 7.23 | 417979 | 29825.97 | 2.10% |
| 2025-11-21 | 7.57 | 7.12 | -0.58 | -7.53% | 7.09 | 7.57 | 764482 | 55675.42 | 3.84% |
| 2025-11-20 | 7.80 | 7.70 | -0.16 | -2.04% | 7.67 | 7.96 | 501479 | 39118.15 | 2.52% |
| 2025-11-19 | 7.66 | 7.86 | 0.32 | 4.24% | 7.56 | 8.13 | 804661 | 62908.89 | 4.04% |
| 2025-11-18 | 7.80 | 7.54 | -0.30 | -3.83% | 7.48 | 7.83 | 662700 | 50249.70 | 3.33% |
| 2025-11-17 | 8.05 | 7.84 | -0.34 | -4.16% | 7.77 | 8.10 | 712711 | 56364.77 | 3.58% |
| 2025-11-14 | 8.25 | 8.18 | -0.23 | -2.73% | 8.11 | 8.44 | 639115 | 52866.77 | 3.21% |
| 2025-11-13 | 8.23 | 8.41 | 0.28 | 3.44% | 8.13 | 8.48 | 1070684 | 89124.86 | 5.37% |
| 2025-11-12 | 8.08 | 8.13 | 0.05 | 0.62% | 8.02 | 8.37 | 774450 | 63248.43 | 3.89% |
| 2025-11-11 | 8.29 | 8.08 | -0.10 | -1.22% | 8.02 | 8.35 | 668796 | 54500.75 | 3.36% |
| 2025-11-10 | 8.20 | 8.18 | 0.07 | 0.86% | 8.05 | 8.35 | 666590 | 54426.24 | 3.35% |
| 2025-11-07 | 7.91 | 8.11 | 0.14 | 1.76% | 7.91 | 8.23 | 596042 | 48298.55 | 2.99% |
| 2025-11-06 | 7.83 | 7.97 | 0.12 | 1.53% | 7.75 | 7.98 | 468087 | 36915.64 | 2.35% |
| 2025-11-05 | 7.68 | 7.85 | -0.08 | -1.01% | 7.66 | 7.94 | 479642 | 37509.50 | 2.41% |
| 2025-11-04 | 7.75 | 7.93 | 0.12 | 1.54% | 7.70 | 8.04 | 771953 | 60444.51 | 3.87% |
| 2025-11-03 | 8.11 | 7.81 | -0.37 | -4.52% | 7.65 | 8.13 | 1143912 | 89482.17 | 5.74% |
| 2025-10-31 | 8.29 | 8.18 | 0.00 | 0.00% | 8.16 | 8.56 | 972620 | 80946.61 | 4.88% |
| 2025-10-30 | 8.17 | 8.18 | -0.18 | -2.15% | 8.10 | 8.43 | 868326 | 71689.47 | 4.36% |
| 2025-10-29 | 8.26 | 8.36 | 0.27 | 3.34% | 8.10 | 8.37 | 794620 | 65675.02 | 3.99% |
| 2025-10-28 | 8.30 | 8.09 | -0.15 | -1.82% | 8.09 | 8.46 | 801385 | 66115.98 | 4.02% |
| 2025-10-27 | 8.02 | 8.24 | 0.13 | 1.60% | 7.95 | 8.28 | 862963 | 70336.43 | 4.33% |
| 2025-10-24 | 8.35 | 8.11 | -0.15 | -1.82% | 8.05 | 8.42 | 785807 | 64143.32 | 3.94% |
| 2025-10-23 | 8.55 | 8.26 | -0.24 | -2.82% | 8.06 | 8.62 | 787330 | 64700.26 | 3.95% |
| 2025-10-22 | 8.00 | 8.50 | -0.05 | -0.58% | 7.95 | 8.58 | 1231051 | 102298.36 | 6.18% |
| 2025-10-21 | 8.78 | 8.55 | 0.05 | 0.59% | 8.41 | 8.90 | 1168820 | 100486.80 | 5.87% |
| 2025-10-20 | 8.42 | 8.50 | -0.32 | -3.63% | 8.20 | 8.64 | 1929411 | 162279.61 | 9.68% |
| 2025-10-17 | 9.51 | 8.82 | -0.48 | -5.16% | 8.77 | 9.74 | 1812794 | 164802.80 | 9.10% |
| 2025-10-16 | 8.80 | 9.30 | 0.57 | 6.53% | 8.77 | 9.55 | 1831642 | 168129.73 | 9.19% |
| 2025-10-15 | 8.51 | 8.73 | 0.42 | 5.05% | 8.28 | 8.77 | 1595895 | 137058.11 | 8.01% |
| 2025-10-14 | 8.66 | 8.31 | -0.09 | -1.07% | 8.31 | 8.98 | 2266348 | 195795.00 | 11.37% |
| 2025-10-13 | 8.00 | 8.40 | 0.41 | 5.13% | 7.85 | 8.69 | 2582915 | 212449.09 | 12.96% |
鹏欣资源(600490)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。
