| 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 | 10.43 | 10.50 | 0.13 | 1.25% | 10.42 | 10.56 | 23903 | 2508.98 | 0.21% |
| 2026-02-02 | 10.53 | 10.37 | -0.22 | -2.08% | 10.33 | 10.62 | 37777 | 3946.15 | 0.33% |
| 2026-01-30 | 10.78 | 10.59 | -0.19 | -1.76% | 10.52 | 10.78 | 45460 | 4835.99 | 0.40% |
| 2026-01-29 | 10.65 | 10.78 | 0.18 | 1.70% | 10.59 | 10.79 | 67340 | 7226.96 | 0.59% |
| 2026-01-28 | 10.54 | 10.60 | 0.11 | 1.05% | 10.50 | 10.67 | 37968 | 4019.85 | 0.33% |
| 2026-01-27 | 10.56 | 10.49 | -0.08 | -0.76% | 10.35 | 10.59 | 33601 | 3515.43 | 0.30% |
| 2026-01-26 | 10.59 | 10.57 | -0.04 | -0.38% | 10.52 | 10.64 | 26523 | 2800.32 | 0.23% |
| 2026-01-23 | 10.61 | 10.61 | 0.00 | 0.00% | 10.50 | 10.65 | 35941 | 3805.70 | 0.32% |
| 2026-01-22 | 10.60 | 10.61 | 0.03 | 0.28% | 10.55 | 10.65 | 30709 | 3256.41 | 0.27% |
| 2026-01-21 | 10.57 | 10.58 | -0.03 | -0.28% | 10.52 | 10.70 | 40775 | 4322.70 | 0.36% |
| 2026-01-20 | 10.41 | 10.61 | 0.15 | 1.43% | 10.40 | 10.67 | 58518 | 6180.56 | 0.51% |
| 2026-01-19 | 10.40 | 10.46 | 0.09 | 0.87% | 10.38 | 10.47 | 28459 | 2969.30 | 0.25% |
| 2026-01-16 | 10.44 | 10.37 | -0.06 | -0.58% | 10.33 | 10.49 | 31892 | 3315.14 | 0.28% |
| 2026-01-15 | 10.40 | 10.43 | 0.03 | 0.29% | 10.33 | 10.45 | 26074 | 2712.57 | 0.23% |
| 2026-01-14 | 10.47 | 10.40 | -0.07 | -0.67% | 10.32 | 10.52 | 45408 | 4731.26 | 0.40% |
| 2026-01-13 | 10.56 | 10.47 | -0.10 | -0.95% | 10.42 | 10.64 | 45256 | 4765.15 | 0.40% |
| 2026-01-12 | 10.55 | 10.57 | 0.03 | 0.28% | 10.44 | 10.59 | 43220 | 4545.64 | 0.38% |
| 2026-01-09 | 10.46 | 10.54 | 0.08 | 0.76% | 10.40 | 10.54 | 52284 | 5481.51 | 0.46% |
| 2026-01-08 | 10.36 | 10.46 | 0.10 | 0.97% | 10.30 | 10.55 | 53992 | 5637.23 | 0.47% |
| 2026-01-07 | 10.49 | 10.36 | -0.25 | -2.36% | 10.30 | 10.57 | 68495 | 7140.11 | 0.60% |
| 2026-01-06 | 10.84 | 10.61 | -0.19 | -1.76% | 10.50 | 10.97 | 114836 | 12292.98 | 1.01% |
| 2026-01-05 | 10.09 | 10.80 | 0.71 | 7.04% | 10.09 | 10.97 | 141343 | 15037.92 | 1.24% |
| 2025-12-31 | 10.04 | 10.09 | 0.02 | 0.20% | 10.00 | 10.10 | 23443 | 2358.06 | 0.21% |
| 2025-12-30 | 10.08 | 10.07 | -0.01 | -0.10% | 9.96 | 10.14 | 18848 | 1890.02 | 0.17% |
| 2025-12-29 | 10.15 | 10.08 | -0.08 | -0.79% | 10.03 | 10.16 | 19847 | 2002.37 | 0.17% |
| 2025-12-26 | 10.07 | 10.16 | 0.04 | 0.40% | 10.07 | 10.18 | 21465 | 2177.59 | 0.19% |
| 2025-12-25 | 10.04 | 10.12 | 0.06 | 0.60% | 10.02 | 10.13 | 24448 | 2461.90 | 0.21% |
| 2025-12-24 | 10.03 | 10.06 | 0.04 | 0.40% | 9.97 | 10.06 | 15059 | 1508.86 | 0.13% |
| 2025-12-23 | 10.06 | 10.02 | -0.04 | -0.40% | 9.99 | 10.07 | 14947 | 1497.68 | 0.13% |
| 2025-12-22 | 10.08 | 10.06 | -0.01 | -0.10% | 10.00 | 10.08 | 19188 | 1925.46 | 0.17% |
| 2025-12-19 | 9.95 | 10.07 | 0.10 | 1.00% | 9.94 | 10.08 | 28505 | 2857.03 | 0.25% |
| 2025-12-18 | 9.91 | 9.97 | 0.05 | 0.50% | 9.89 | 10.00 | 17448 | 1736.93 | 0.15% |
| 2025-12-17 | 9.91 | 9.92 | -0.01 | -0.10% | 9.82 | 9.96 | 25240 | 2494.55 | 0.22% |
| 2025-12-16 | 10.00 | 9.93 | -0.08 | -0.80% | 9.91 | 10.04 | 20377 | 2029.10 | 0.18% |
| 2025-12-15 | 9.96 | 10.01 | 0.02 | 0.20% | 9.88 | 10.02 | 32454 | 3231.84 | 0.29% |
| 2025-12-12 | 10.24 | 9.99 | -0.25 | -2.44% | 9.98 | 10.25 | 77205 | 7774.46 | 0.68% |
| 2025-12-11 | 10.35 | 10.24 | -0.15 | -1.44% | 10.18 | 10.38 | 46520 | 4759.46 | 0.41% |
| 2025-12-10 | 10.40 | 10.39 | 0.00 | 0.00% | 10.20 | 10.41 | 49134 | 5065.05 | 0.43% |
| 2025-12-09 | 10.42 | 10.39 | -0.04 | -0.38% | 10.34 | 10.43 | 21075 | 2186.39 | 0.19% |
| 2025-12-08 | 10.40 | 10.43 | 0.02 | 0.19% | 10.37 | 10.46 | 31115 | 3238.92 | 0.27% |
| 2025-12-05 | 10.39 | 10.41 | 0.00 | 0.00% | 10.31 | 10.41 | 28149 | 2913.70 | 0.25% |
| 2025-12-04 | 10.53 | 10.41 | -0.11 | -1.05% | 10.34 | 10.53 | 25597 | 2664.92 | 0.22% |
| 2025-12-03 | 10.74 | 10.52 | -0.21 | -1.96% | 10.50 | 10.74 | 45297 | 4792.14 | 0.40% |
| 2025-12-02 | 10.80 | 10.73 | -0.09 | -0.83% | 10.70 | 10.84 | 28913 | 3103.27 | 0.25% |
| 2025-12-01 | 10.77 | 10.82 | -0.01 | -0.09% | 10.73 | 10.85 | 33651 | 3633.35 | 0.30% |
| 2025-11-28 | 10.72 | 10.83 | 0.14 | 1.31% | 10.69 | 10.84 | 33276 | 3589.99 | 0.29% |
| 2025-11-27 | 10.71 | 10.69 | -0.02 | -0.19% | 10.58 | 10.74 | 29006 | 3091.47 | 0.25% |
| 2025-11-26 | 10.78 | 10.71 | -0.06 | -0.56% | 10.67 | 10.79 | 28163 | 3019.52 | 0.25% |
| 2025-11-25 | 10.76 | 10.77 | 0.01 | 0.09% | 10.68 | 10.81 | 29843 | 3209.69 | 0.26% |
| 2025-11-24 | 10.75 | 10.76 | -0.02 | -0.19% | 10.70 | 10.82 | 34710 | 3736.69 | 0.31% |
| 2025-11-21 | 10.98 | 10.78 | -0.22 | -2.00% | 10.72 | 11.03 | 48371 | 5241.42 | 0.43% |
| 2025-11-20 | 10.93 | 11.00 | 0.05 | 0.46% | 10.88 | 11.04 | 29583 | 3241.61 | 0.26% |
| 2025-11-19 | 11.11 | 10.95 | -0.11 | -0.99% | 10.89 | 11.11 | 31224 | 3419.86 | 0.27% |
| 2025-11-18 | 11.19 | 11.06 | -0.14 | -1.25% | 10.99 | 11.20 | 37914 | 4191.11 | 0.33% |
| 2025-11-17 | 11.18 | 11.20 | 0.02 | 0.18% | 11.08 | 11.21 | 40462 | 4512.70 | 0.36% |
| 2025-11-14 | 11.17 | 11.18 | 0.01 | 0.09% | 11.14 | 11.26 | 48777 | 5465.51 | 0.43% |
| 2025-11-13 | 11.15 | 11.17 | -0.02 | -0.18% | 11.05 | 11.17 | 38918 | 4331.37 | 0.34% |
| 2025-11-12 | 11.13 | 11.19 | 0.06 | 0.54% | 11.08 | 11.46 | 69218 | 7779.44 | 0.61% |
| 2025-11-11 | 11.05 | 11.13 | 0.08 | 0.72% | 11.04 | 11.18 | 46857 | 5202.32 | 0.41% |
| 2025-11-10 | 10.99 | 11.05 | 0.07 | 0.64% | 10.91 | 11.05 | 31376 | 3448.28 | 0.28% |
| 2025-11-07 | 10.98 | 10.98 | 0.00 | 0.00% | 10.94 | 11.02 | 25951 | 2849.78 | 0.23% |
| 2025-11-06 | 10.95 | 10.98 | 0.04 | 0.37% | 10.87 | 10.99 | 23962 | 2624.09 | 0.21% |
| 2025-11-05 | 10.93 | 10.94 | -0.01 | -0.09% | 10.80 | 10.95 | 29926 | 3265.75 | 0.26% |
| 2025-11-04 | 10.98 | 10.95 | -0.05 | -0.45% | 10.87 | 11.00 | 33017 | 3611.94 | 0.29% |
| 2025-11-03 | 10.98 | 11.00 | 0.06 | 0.55% | 10.92 | 11.01 | 40829 | 4479.86 | 0.36% |
| 2025-10-31 | 10.96 | 10.94 | -0.02 | -0.18% | 10.85 | 11.02 | 52842 | 5777.85 | 0.46% |
| 2025-10-30 | 11.01 | 10.96 | -0.05 | -0.45% | 10.92 | 11.10 | 46462 | 5109.22 | 0.41% |
| 2025-10-29 | 10.97 | 11.01 | -0.01 | -0.09% | 10.87 | 11.01 | 52776 | 5771.74 | 0.46% |
| 2025-10-28 | 11.22 | 11.02 | -0.20 | -1.78% | 10.93 | 11.22 | 82142 | 9079.54 | 0.72% |
| 2025-10-27 | 11.29 | 11.22 | -0.06 | -0.53% | 11.14 | 11.29 | 70744 | 7916.01 | 0.62% |
| 2025-10-24 | 11.44 | 11.28 | -0.15 | -1.31% | 11.21 | 11.44 | 61262 | 6896.15 | 0.66% |
| 2025-10-23 | 11.35 | 11.43 | 0.07 | 0.62% | 11.27 | 11.44 | 56250 | 6390.88 | 0.60% |
| 2025-10-22 | 11.29 | 11.36 | 0.07 | 0.62% | 11.22 | 11.42 | 49421 | 5604.73 | 0.53% |
| 2025-10-21 | 11.17 | 11.29 | 0.09 | 0.80% | 11.17 | 11.30 | 53904 | 6072.26 | 0.58% |
| 2025-10-20 | 11.15 | 11.20 | 0.04 | 0.36% | 11.05 | 11.26 | 43995 | 4911.91 | 0.47% |
| 2025-10-17 | 11.20 | 11.16 | -0.07 | -0.62% | 11.10 | 11.24 | 38415 | 4285.08 | 0.41% |
| 2025-10-16 | 11.18 | 11.23 | 0.04 | 0.36% | 11.09 | 11.23 | 37136 | 4147.76 | 0.40% |
| 2025-10-15 | 11.14 | 11.19 | 0.03 | 0.27% | 11.09 | 11.22 | 36150 | 4032.44 | 0.39% |
| 2025-10-14 | 11.08 | 11.16 | 0.08 | 0.72% | 11.06 | 11.19 | 48360 | 5390.68 | 0.52% |
| 2025-10-13 | 10.94 | 11.08 | -0.07 | -0.63% | 10.91 | 11.08 | 41856 | 4600.05 | 0.45% |
外高桥(600648)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。
