| 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 | 6.38 | 6.46 | 0.07 | 1.10% | 6.34 | 6.53 | 65087 | 4215.55 | 0.84% |
| 2026-02-05 | 6.61 | 6.39 | -0.21 | -3.18% | 6.33 | 6.61 | 88487 | 5700.43 | 1.14% |
| 2026-02-04 | 6.42 | 6.60 | 0.16 | 2.48% | 6.40 | 6.64 | 92982 | 6084.05 | 1.20% |
| 2026-02-03 | 6.34 | 6.44 | 0.10 | 1.58% | 6.34 | 6.45 | 58338 | 3736.36 | 0.75% |
| 2026-02-02 | 6.37 | 6.34 | -0.01 | -0.16% | 6.33 | 6.62 | 69742 | 4497.95 | 0.90% |
| 2026-01-30 | 6.33 | 6.35 | 0.01 | 0.16% | 6.29 | 6.40 | 68564 | 4358.03 | 0.88% |
| 2026-01-29 | 6.36 | 6.34 | -0.04 | -0.63% | 6.23 | 6.45 | 73474 | 4669.90 | 0.95% |
| 2026-01-28 | 6.72 | 6.38 | -0.34 | -5.06% | 6.35 | 6.72 | 145283 | 9349.44 | 1.87% |
| 2026-01-27 | 6.97 | 6.72 | -0.26 | -3.72% | 6.62 | 6.97 | 101157 | 6806.97 | 1.31% |
| 2026-01-26 | 7.12 | 6.98 | -0.15 | -2.10% | 6.88 | 7.16 | 120722 | 8419.93 | 1.56% |
| 2026-01-23 | 6.89 | 7.13 | 0.20 | 2.89% | 6.88 | 7.30 | 164432 | 11687.73 | 2.12% |
| 2026-01-22 | 6.63 | 6.93 | 0.30 | 4.52% | 6.60 | 7.14 | 190750 | 13129.37 | 2.46% |
| 2026-01-21 | 6.66 | 6.63 | -0.09 | -1.34% | 6.58 | 6.72 | 66105 | 4370.88 | 0.85% |
| 2026-01-20 | 6.58 | 6.72 | 0.16 | 2.44% | 6.52 | 6.74 | 78895 | 5209.94 | 1.02% |
| 2026-01-19 | 6.56 | 6.56 | -0.02 | -0.30% | 6.47 | 6.65 | 72034 | 4725.82 | 0.93% |
| 2026-01-16 | 6.65 | 6.58 | 0.03 | 0.46% | 6.48 | 6.79 | 102654 | 6768.14 | 1.32% |
| 2026-01-15 | 6.70 | 6.55 | -0.19 | -2.82% | 6.50 | 6.70 | 99590 | 6565.51 | 1.29% |
| 2026-01-14 | 6.80 | 6.74 | -0.05 | -0.74% | 6.65 | 6.87 | 134054 | 9070.16 | 1.73% |
| 2026-01-13 | 6.71 | 6.79 | 0.07 | 1.04% | 6.62 | 7.05 | 154661 | 10599.96 | 2.00% |
| 2026-01-12 | 6.80 | 6.72 | -0.05 | -0.74% | 6.69 | 6.88 | 114234 | 7705.86 | 1.47% |
| 2026-01-09 | 6.65 | 6.77 | 0.13 | 1.96% | 6.64 | 6.98 | 125078 | 8509.31 | 1.61% |
| 2026-01-08 | 6.58 | 6.64 | 0.06 | 0.91% | 6.50 | 6.68 | 68248 | 4507.76 | 0.88% |
| 2026-01-07 | 6.54 | 6.58 | 0.00 | 0.00% | 6.48 | 6.68 | 84120 | 5564.30 | 1.09% |
| 2026-01-06 | 6.44 | 6.58 | 0.14 | 2.17% | 6.44 | 6.72 | 94067 | 6183.17 | 1.21% |
| 2026-01-05 | 6.43 | 6.44 | 0.00 | 0.00% | 6.36 | 6.52 | 68376 | 4399.77 | 0.88% |
| 2025-12-31 | 6.39 | 6.44 | 0.05 | 0.78% | 6.32 | 6.47 | 62938 | 4036.23 | 0.81% |
| 2025-12-30 | 6.46 | 6.39 | -0.07 | -1.08% | 6.37 | 6.52 | 75995 | 4877.92 | 0.98% |
| 2025-12-29 | 6.59 | 6.46 | -0.11 | -1.67% | 6.39 | 6.60 | 73795 | 4766.14 | 0.95% |
| 2025-12-26 | 6.50 | 6.57 | 0.06 | 0.92% | 6.48 | 6.69 | 75846 | 5014.16 | 0.98% |
| 2025-12-25 | 6.57 | 6.51 | -0.05 | -0.76% | 6.45 | 6.59 | 52846 | 3439.61 | 0.68% |
| 2025-12-24 | 6.66 | 6.56 | -0.08 | -1.20% | 6.50 | 6.66 | 67697 | 4451.47 | 0.87% |
| 2025-12-23 | 6.71 | 6.64 | -0.08 | -1.19% | 6.57 | 6.71 | 48148 | 3190.26 | 0.62% |
| 2025-12-22 | 6.63 | 6.72 | 0.10 | 1.51% | 6.55 | 6.78 | 76729 | 5111.70 | 0.99% |
| 2025-12-19 | 6.50 | 6.62 | 0.19 | 2.95% | 6.37 | 6.70 | 83672 | 5473.86 | 1.08% |
| 2025-12-18 | 6.26 | 6.43 | 0.15 | 2.39% | 6.20 | 6.54 | 102712 | 6603.19 | 1.33% |
| 2025-12-17 | 6.45 | 6.28 | -0.21 | -3.24% | 6.07 | 6.50 | 147188 | 9209.09 | 1.90% |
| 2025-12-16 | 7.03 | 6.49 | -0.56 | -7.94% | 6.44 | 7.04 | 153296 | 10152.09 | 1.98% |
| 2025-12-15 | 7.19 | 7.05 | -0.16 | -2.22% | 7.01 | 7.19 | 85746 | 6054.34 | 1.11% |
| 2025-12-12 | 7.33 | 7.21 | -0.16 | -2.17% | 7.19 | 7.36 | 97210 | 7031.52 | 1.25% |
| 2025-12-11 | 7.92 | 7.37 | -0.51 | -6.47% | 7.36 | 7.96 | 154308 | 11761.21 | 1.99% |
| 2025-12-10 | 7.34 | 7.88 | 0.52 | 7.07% | 7.32 | 8.08 | 224509 | 17473.99 | 2.90% |
| 2025-12-09 | 7.50 | 7.36 | -0.21 | -2.77% | 7.32 | 7.57 | 76983 | 5726.83 | 0.99% |
| 2025-12-08 | 7.32 | 7.57 | 0.25 | 3.42% | 7.32 | 7.66 | 104222 | 7885.14 | 1.34% |
| 2025-12-05 | 7.23 | 7.32 | 0.12 | 1.67% | 7.14 | 7.35 | 56491 | 4099.64 | 0.73% |
| 2025-12-04 | 7.35 | 7.20 | -0.15 | -2.04% | 7.20 | 7.36 | 45494 | 3294.88 | 0.59% |
| 2025-12-03 | 7.43 | 7.35 | -0.08 | -1.08% | 7.30 | 7.49 | 41194 | 3035.12 | 0.53% |
| 2025-12-02 | 7.56 | 7.43 | -0.13 | -1.72% | 7.39 | 7.58 | 46684 | 3476.87 | 0.60% |
| 2025-12-01 | 7.61 | 7.56 | -0.05 | -0.66% | 7.54 | 7.67 | 53109 | 4035.17 | 0.69% |
| 2025-11-28 | 7.53 | 7.61 | 0.05 | 0.66% | 7.40 | 7.63 | 60877 | 4566.25 | 0.79% |
| 2025-11-27 | 7.32 | 7.56 | 0.24 | 3.28% | 7.32 | 7.69 | 122347 | 9217.92 | 1.58% |
| 2025-11-26 | 7.32 | 7.32 | 0.01 | 0.14% | 7.27 | 7.47 | 48153 | 3541.22 | 0.62% |
| 2025-11-25 | 7.23 | 7.31 | 0.05 | 0.69% | 7.22 | 7.36 | 61079 | 4462.88 | 0.79% |
| 2025-11-24 | 7.25 | 7.26 | 0.01 | 0.14% | 7.14 | 7.36 | 62063 | 4488.91 | 0.80% |
| 2025-11-21 | 7.55 | 7.25 | -0.27 | -3.59% | 7.21 | 7.63 | 88734 | 6521.98 | 1.15% |
| 2025-11-20 | 7.59 | 7.52 | -0.07 | -0.92% | 7.50 | 7.63 | 44628 | 3369.09 | 0.58% |
| 2025-11-19 | 7.71 | 7.59 | -0.12 | -1.56% | 7.56 | 7.76 | 47376 | 3608.86 | 0.61% |
| 2025-11-18 | 7.78 | 7.71 | 0.00 | 0.00% | 7.62 | 7.78 | 47830 | 3667.18 | 0.62% |
| 2025-11-17 | 7.83 | 7.71 | -0.08 | -1.03% | 7.58 | 7.83 | 71721 | 5504.05 | 0.93% |
| 2025-11-14 | 7.77 | 7.79 | -0.04 | -0.51% | 7.77 | 7.85 | 47763 | 3733.69 | 0.62% |
| 2025-11-13 | 7.87 | 7.83 | -0.08 | -1.01% | 7.75 | 7.93 | 66457 | 5185.95 | 0.86% |
| 2025-11-12 | 7.87 | 7.91 | 0.03 | 0.38% | 7.87 | 8.05 | 66724 | 5300.55 | 0.86% |
| 2025-11-11 | 7.86 | 7.88 | 0.01 | 0.13% | 7.81 | 7.94 | 69811 | 5494.74 | 0.90% |
| 2025-11-10 | 8.00 | 7.87 | -0.14 | -1.75% | 7.78 | 8.04 | 124747 | 9834.03 | 1.61% |
| 2025-11-07 | 8.37 | 8.01 | -0.40 | -4.76% | 8.01 | 8.42 | 188686 | 15389.64 | 2.43% |
| 2025-11-06 | 8.53 | 8.41 | -0.08 | -0.94% | 8.36 | 8.63 | 68054 | 5728.36 | 0.88% |
| 2025-11-05 | 8.30 | 8.49 | 0.13 | 1.56% | 8.25 | 8.57 | 81672 | 6889.83 | 1.05% |
| 2025-11-04 | 8.50 | 8.36 | -0.14 | -1.65% | 8.30 | 8.51 | 63037 | 5286.10 | 0.81% |
| 2025-11-03 | 8.48 | 8.50 | 0.02 | 0.24% | 8.34 | 8.54 | 73955 | 6247.72 | 0.95% |
| 2025-10-31 | 8.31 | 8.48 | 0.18 | 2.17% | 8.31 | 8.50 | 86414 | 7289.69 | 1.12% |
| 2025-10-30 | 8.58 | 8.30 | -0.32 | -3.71% | 8.25 | 8.61 | 146660 | 12315.50 | 1.89% |
| 2025-10-29 | 8.76 | 8.62 | -0.20 | -2.27% | 8.59 | 8.86 | 121947 | 10588.90 | 1.57% |
| 2025-10-28 | 8.51 | 8.82 | 0.36 | 4.26% | 8.49 | 9.19 | 256485 | 22908.33 | 3.31% |
| 2025-10-27 | 8.26 | 8.46 | 0.19 | 2.30% | 8.26 | 8.57 | 134085 | 11309.58 | 1.73% |
| 2025-10-24 | 8.38 | 8.27 | -0.11 | -1.31% | 8.25 | 8.48 | 65740 | 5481.42 | 0.85% |
| 2025-10-23 | 8.45 | 8.38 | -0.12 | -1.41% | 8.28 | 8.50 | 69276 | 5797.71 | 0.89% |
| 2025-10-22 | 8.72 | 8.50 | -0.21 | -2.41% | 8.48 | 8.75 | 107297 | 9228.90 | 1.38% |
| 2025-10-21 | 8.65 | 8.71 | 0.00 | 0.00% | 8.55 | 8.71 | 90000 | 7758.42 | 1.16% |
| 2025-10-20 | 8.40 | 8.71 | 0.31 | 3.69% | 8.40 | 8.78 | 227808 | 19719.51 | 2.94% |
| 2025-10-17 | 8.45 | 8.40 | -0.04 | -0.47% | 8.15 | 8.54 | 154131 | 12868.19 | 1.99% |
| 2025-10-16 | 8.32 | 8.44 | 0.07 | 0.84% | 8.23 | 8.66 | 165118 | 13971.32 | 2.13% |
交大昂立(600530)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。
