| 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 | 5.12 | 5.14 | 0.09 | 1.78% | 5.06 | 5.15 | 325833 | 16649.94 | 0.84% |
| 2026-02-02 | 5.25 | 5.05 | -0.54 | -9.66% | 5.05 | 5.34 | 738758 | 38216.20 | 1.90% |
| 2026-01-30 | 5.62 | 5.59 | -0.32 | -5.41% | 5.40 | 5.67 | 871852 | 48140.30 | 2.24% |
| 2026-01-29 | 5.99 | 5.91 | 0.09 | 1.55% | 5.75 | 6.15 | 1429974 | 85017.75 | 3.68% |
| 2026-01-28 | 5.36 | 5.82 | 0.53 | 10.02% | 5.36 | 5.82 | 492833 | 28197.96 | 1.27% |
| 2026-01-27 | 5.38 | 5.29 | -0.14 | -2.58% | 5.25 | 5.41 | 275188 | 14629.40 | 0.71% |
| 2026-01-26 | 5.36 | 5.43 | 0.04 | 0.74% | 5.33 | 5.52 | 457944 | 24849.37 | 1.18% |
| 2026-01-23 | 5.33 | 5.39 | 0.08 | 1.51% | 5.30 | 5.45 | 305325 | 16449.85 | 0.78% |
| 2026-01-22 | 5.27 | 5.31 | 0.03 | 0.57% | 5.26 | 5.33 | 184557 | 9776.64 | 0.47% |
| 2026-01-21 | 5.25 | 5.28 | 0.00 | 0.00% | 5.24 | 5.33 | 232028 | 12252.48 | 0.60% |
| 2026-01-20 | 5.22 | 5.28 | 0.06 | 1.15% | 5.20 | 5.29 | 174503 | 9142.89 | 0.45% |
| 2026-01-19 | 5.15 | 5.22 | 0.05 | 0.97% | 5.14 | 5.24 | 112581 | 5862.21 | 0.29% |
| 2026-01-16 | 5.25 | 5.17 | -0.08 | -1.52% | 5.15 | 5.29 | 169482 | 8796.85 | 0.44% |
| 2026-01-15 | 5.29 | 5.25 | -0.05 | -0.94% | 5.22 | 5.31 | 140705 | 7395.72 | 0.36% |
| 2026-01-14 | 5.31 | 5.30 | 0.00 | 0.00% | 5.24 | 5.40 | 219810 | 11727.32 | 0.57% |
| 2026-01-13 | 5.30 | 5.30 | -0.01 | -0.19% | 5.26 | 5.36 | 168104 | 8936.78 | 0.43% |
| 2026-01-12 | 5.28 | 5.31 | 0.07 | 1.34% | 5.24 | 5.32 | 148035 | 7834.49 | 0.38% |
| 2026-01-09 | 5.21 | 5.24 | 0.04 | 0.77% | 5.19 | 5.27 | 142443 | 7460.00 | 0.37% |
| 2026-01-08 | 5.20 | 5.20 | 0.00 | 0.00% | 5.16 | 5.22 | 143027 | 7415.28 | 0.37% |
| 2026-01-07 | 5.25 | 5.20 | -0.05 | -0.95% | 5.20 | 5.26 | 89343 | 4665.67 | 0.23% |
| 2026-01-06 | 5.18 | 5.25 | 0.07 | 1.35% | 5.17 | 5.26 | 113601 | 5935.35 | 0.29% |
| 2026-01-05 | 5.14 | 5.18 | 0.05 | 0.97% | 5.11 | 5.19 | 88762 | 4580.97 | 0.23% |
| 2025-12-31 | 5.15 | 5.13 | -0.01 | -0.19% | 5.12 | 5.17 | 82689 | 4249.01 | 0.21% |
| 2025-12-30 | 5.20 | 5.14 | -0.06 | -1.15% | 5.10 | 5.20 | 117580 | 6039.92 | 0.30% |
| 2025-12-29 | 5.30 | 5.20 | -0.10 | -1.89% | 5.19 | 5.33 | 133865 | 7005.05 | 0.34% |
| 2025-12-26 | 5.26 | 5.30 | 0.02 | 0.38% | 5.26 | 5.34 | 94515 | 5018.74 | 0.24% |
| 2025-12-25 | 5.25 | 5.28 | 0.03 | 0.57% | 5.22 | 5.29 | 75729 | 3989.36 | 0.19% |
| 2025-12-24 | 5.27 | 5.25 | -0.05 | -0.94% | 5.24 | 5.29 | 101276 | 5329.41 | 0.26% |
| 2025-12-23 | 5.31 | 5.30 | -0.02 | -0.38% | 5.23 | 5.32 | 120436 | 6361.31 | 0.31% |
| 2025-12-22 | 5.34 | 5.32 | -0.04 | -0.75% | 5.28 | 5.35 | 131505 | 6993.25 | 0.34% |
| 2025-12-19 | 5.25 | 5.36 | 0.10 | 1.90% | 5.20 | 5.37 | 179712 | 9565.05 | 0.46% |
| 2025-12-18 | 5.24 | 5.26 | 0.00 | 0.00% | 5.21 | 5.32 | 134703 | 7093.82 | 0.35% |
| 2025-12-17 | 5.15 | 5.26 | 0.12 | 2.33% | 5.10 | 5.28 | 226722 | 11795.30 | 0.58% |
| 2025-12-16 | 5.05 | 5.14 | 0.07 | 1.38% | 5.05 | 5.15 | 145490 | 7447.65 | 0.37% |
| 2025-12-15 | 5.09 | 5.07 | -0.03 | -0.59% | 5.01 | 5.11 | 174840 | 8854.38 | 0.45% |
| 2025-12-12 | 5.13 | 5.10 | -0.03 | -0.58% | 5.05 | 5.15 | 236813 | 12068.74 | 0.61% |
| 2025-12-11 | 5.30 | 5.13 | -0.17 | -3.21% | 5.11 | 5.30 | 209270 | 10805.89 | 0.54% |
| 2025-12-10 | 5.27 | 5.30 | 0.05 | 0.95% | 5.22 | 5.34 | 144427 | 7626.32 | 0.37% |
| 2025-12-09 | 5.30 | 5.25 | -0.05 | -0.94% | 5.25 | 5.31 | 63174 | 3335.39 | 0.16% |
| 2025-12-08 | 5.33 | 5.30 | -0.02 | -0.38% | 5.30 | 5.34 | 73503 | 3908.72 | 0.19% |
| 2025-12-05 | 5.26 | 5.32 | 0.05 | 0.95% | 5.22 | 5.32 | 96959 | 5104.82 | 0.25% |
| 2025-12-04 | 5.33 | 5.27 | -0.07 | -1.31% | 5.26 | 5.34 | 78329 | 4137.61 | 0.20% |
| 2025-12-03 | 5.34 | 5.34 | -0.02 | -0.37% | 5.31 | 5.37 | 72614 | 3872.93 | 0.19% |
| 2025-12-02 | 5.36 | 5.36 | 0.00 | 0.00% | 5.32 | 5.38 | 75539 | 4042.95 | 0.19% |
| 2025-12-01 | 5.37 | 5.36 | 0.00 | 0.00% | 5.33 | 5.42 | 105045 | 5639.95 | 0.27% |
| 2025-11-28 | 5.27 | 5.36 | 0.09 | 1.71% | 5.22 | 5.42 | 146582 | 7816.30 | 0.38% |
| 2025-11-27 | 5.31 | 5.27 | -0.03 | -0.57% | 5.26 | 5.32 | 80709 | 4270.13 | 0.21% |
| 2025-11-26 | 5.30 | 5.30 | 0.01 | 0.19% | 5.28 | 5.33 | 116815 | 6197.90 | 0.30% |
| 2025-11-25 | 5.31 | 5.29 | -0.02 | -0.38% | 5.27 | 5.33 | 144873 | 7681.49 | 0.37% |
| 2025-11-24 | 5.38 | 5.31 | -0.07 | -1.30% | 5.28 | 5.41 | 187915 | 10027.28 | 0.48% |
| 2025-11-21 | 5.47 | 5.38 | -0.07 | -1.28% | 5.36 | 5.49 | 156984 | 8488.62 | 0.40% |
| 2025-11-20 | 5.56 | 5.45 | -0.10 | -1.80% | 5.43 | 5.57 | 167998 | 9190.78 | 0.43% |
| 2025-11-19 | 5.56 | 5.55 | -0.01 | -0.18% | 5.52 | 5.60 | 87384 | 4848.48 | 0.22% |
| 2025-11-18 | 5.61 | 5.56 | -0.05 | -0.89% | 5.52 | 5.62 | 107704 | 5984.31 | 0.28% |
| 2025-11-17 | 5.66 | 5.61 | -0.03 | -0.53% | 5.58 | 5.66 | 111002 | 6224.87 | 0.29% |
| 2025-11-14 | 5.64 | 5.64 | 0.01 | 0.18% | 5.62 | 5.71 | 142542 | 8085.08 | 0.37% |
| 2025-11-13 | 5.65 | 5.63 | -0.03 | -0.53% | 5.59 | 5.66 | 136144 | 7647.30 | 0.35% |
| 2025-11-12 | 5.65 | 5.66 | 0.08 | 1.43% | 5.63 | 5.74 | 246630 | 14014.54 | 0.63% |
| 2025-11-11 | 5.53 | 5.58 | 0.05 | 0.90% | 5.51 | 5.59 | 177674 | 9891.08 | 0.46% |
| 2025-11-10 | 5.45 | 5.53 | 0.07 | 1.28% | 5.44 | 5.54 | 132723 | 7302.22 | 0.34% |
| 2025-11-07 | 5.44 | 5.46 | 0.01 | 0.18% | 5.42 | 5.46 | 72123 | 3925.20 | 0.19% |
| 2025-11-06 | 5.45 | 5.45 | 0.00 | 0.00% | 5.42 | 5.46 | 81713 | 4446.80 | 0.21% |
| 2025-11-05 | 5.41 | 5.45 | 0.02 | 0.37% | 5.38 | 5.46 | 104057 | 5653.36 | 0.27% |
| 2025-11-04 | 5.46 | 5.43 | -0.04 | -0.73% | 5.41 | 5.48 | 125155 | 6796.27 | 0.32% |
| 2025-11-03 | 5.53 | 5.47 | -0.09 | -1.62% | 5.44 | 5.56 | 227311 | 12454.22 | 0.58% |
| 2025-10-31 | 5.71 | 5.56 | -0.20 | -3.47% | 5.51 | 5.72 | 319223 | 17822.27 | 0.82% |
| 2025-10-30 | 5.77 | 5.76 | -0.01 | -0.17% | 5.74 | 5.81 | 80246 | 4632.36 | 0.21% |
| 2025-10-29 | 5.78 | 5.77 | -0.01 | -0.17% | 5.72 | 5.79 | 71846 | 4131.68 | 0.18% |
| 2025-10-28 | 5.81 | 5.78 | -0.03 | -0.52% | 5.77 | 5.81 | 78003 | 4514.78 | 0.20% |
| 2025-10-27 | 5.82 | 5.81 | -0.01 | -0.17% | 5.80 | 5.85 | 92378 | 5380.07 | 0.24% |
| 2025-10-24 | 5.86 | 5.82 | -0.05 | -0.85% | 5.81 | 5.88 | 98751 | 5760.23 | 0.25% |
| 2025-10-23 | 5.81 | 5.87 | 0.04 | 0.69% | 5.77 | 5.89 | 116624 | 6800.06 | 0.30% |
| 2025-10-22 | 5.90 | 5.83 | -0.12 | -2.02% | 5.81 | 5.91 | 168514 | 9844.13 | 0.43% |
| 2025-10-21 | 5.79 | 5.95 | 0.17 | 2.94% | 5.78 | 6.05 | 246442 | 14630.19 | 0.63% |
| 2025-10-20 | 5.82 | 5.78 | -0.07 | -1.20% | 5.72 | 5.85 | 160468 | 9268.74 | 0.41% |
| 2025-10-17 | 5.89 | 5.85 | 0.00 | 0.00% | 5.82 | 6.06 | 196825 | 11656.26 | 0.51% |
| 2025-10-16 | 5.85 | 5.85 | -0.01 | -0.17% | 5.81 | 5.92 | 133065 | 7797.89 | 0.34% |
| 2025-10-15 | 5.90 | 5.86 | 0.01 | 0.17% | 5.83 | 5.96 | 181925 | 10718.79 | 0.47% |
| 2025-10-14 | 5.74 | 5.85 | 0.13 | 2.27% | 5.74 | 5.97 | 252339 | 14793.54 | 0.65% |
| 2025-10-13 | 5.69 | 5.72 | -0.08 | -1.38% | 5.65 | 5.75 | 136311 | 7777.21 | 0.35% |
豫园股份(600655)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。
