| 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 | 2.25 | 2.27 | 0.01 | 0.44% | 2.22 | 2.30 | 419934 | 9503.70 | 1.47% |
| 2026-02-05 | 2.24 | 2.26 | 0.01 | 0.44% | 2.23 | 2.29 | 514689 | 11687.79 | 1.80% |
| 2026-02-04 | 2.22 | 2.25 | 0.02 | 0.90% | 2.19 | 2.26 | 492391 | 10960.12 | 1.72% |
| 2026-02-03 | 2.21 | 2.23 | 0.03 | 1.36% | 2.20 | 2.23 | 332195 | 7363.92 | 1.16% |
| 2026-02-02 | 2.30 | 2.20 | -0.09 | -3.93% | 2.19 | 2.31 | 651297 | 14592.51 | 2.28% |
| 2026-01-30 | 2.25 | 2.29 | 0.04 | 1.78% | 2.23 | 2.31 | 727908 | 16591.53 | 2.54% |
| 2026-01-29 | 2.22 | 2.25 | 0.02 | 0.90% | 2.21 | 2.28 | 484923 | 10921.70 | 1.69% |
| 2026-01-28 | 2.25 | 2.23 | -0.02 | -0.89% | 2.22 | 2.27 | 311800 | 6990.01 | 1.09% |
| 2026-01-27 | 2.25 | 2.25 | -0.02 | -0.88% | 2.22 | 2.28 | 321614 | 7206.94 | 1.12% |
| 2026-01-26 | 2.30 | 2.27 | -0.03 | -1.30% | 2.23 | 2.32 | 453670 | 10265.77 | 1.58% |
| 2026-01-23 | 2.28 | 2.30 | 0.03 | 1.32% | 2.27 | 2.30 | 401451 | 9188.92 | 1.40% |
| 2026-01-22 | 2.23 | 2.27 | 0.04 | 1.79% | 2.21 | 2.28 | 433748 | 9778.37 | 1.52% |
| 2026-01-21 | 2.23 | 2.23 | 0.00 | 0.00% | 2.20 | 2.24 | 288314 | 6408.52 | 1.01% |
| 2026-01-20 | 2.22 | 2.23 | 0.01 | 0.45% | 2.21 | 2.24 | 277469 | 6181.82 | 0.97% |
| 2026-01-19 | 2.22 | 2.22 | 0.00 | 0.00% | 2.20 | 2.23 | 307906 | 6819.14 | 1.08% |
| 2026-01-16 | 2.29 | 2.22 | -0.06 | -2.63% | 2.21 | 2.31 | 507458 | 11347.50 | 1.77% |
| 2026-01-15 | 2.30 | 2.28 | -0.05 | -2.15% | 2.26 | 2.32 | 497629 | 11384.28 | 1.74% |
| 2026-01-14 | 2.30 | 2.33 | 0.02 | 0.87% | 2.29 | 2.37 | 768338 | 17942.63 | 2.68% |
| 2026-01-13 | 2.32 | 2.31 | -0.01 | -0.43% | 2.27 | 2.38 | 821953 | 19134.55 | 2.87% |
| 2026-01-12 | 2.25 | 2.32 | 0.07 | 3.11% | 2.25 | 2.34 | 707350 | 16304.80 | 2.47% |
| 2026-01-09 | 2.23 | 2.25 | 0.02 | 0.90% | 2.21 | 2.26 | 443073 | 9909.19 | 1.55% |
| 2026-01-08 | 2.20 | 2.23 | 0.02 | 0.90% | 2.19 | 2.24 | 428381 | 9534.39 | 1.50% |
| 2026-01-07 | 2.24 | 2.21 | -0.03 | -1.34% | 2.19 | 2.25 | 411006 | 9113.51 | 1.44% |
| 2026-01-06 | 2.19 | 2.24 | 0.04 | 1.82% | 2.18 | 2.25 | 538515 | 11954.01 | 1.88% |
| 2026-01-05 | 2.18 | 2.20 | 0.02 | 0.92% | 2.17 | 2.22 | 332799 | 7330.32 | 1.16% |
| 2025-12-31 | 2.18 | 2.18 | -0.01 | -0.46% | 2.15 | 2.19 | 307740 | 6682.53 | 1.08% |
| 2025-12-30 | 2.17 | 2.19 | 0.02 | 0.92% | 2.15 | 2.22 | 371388 | 8130.09 | 1.30% |
| 2025-12-29 | 2.21 | 2.17 | -0.03 | -1.36% | 2.16 | 2.23 | 309797 | 6768.94 | 1.08% |
| 2025-12-26 | 2.22 | 2.20 | -0.03 | -1.35% | 2.20 | 2.24 | 290538 | 6435.23 | 1.02% |
| 2025-12-25 | 2.23 | 2.23 | 0.00 | 0.00% | 2.23 | 2.25 | 211738 | 4736.54 | 0.74% |
| 2025-12-24 | 2.24 | 2.23 | -0.02 | -0.89% | 2.22 | 2.25 | 198990 | 4445.80 | 0.70% |
| 2025-12-23 | 2.30 | 2.25 | -0.05 | -2.17% | 2.24 | 2.30 | 253955 | 5747.32 | 0.89% |
| 2025-12-22 | 2.30 | 2.30 | 0.02 | 0.88% | 2.29 | 2.37 | 340225 | 7861.39 | 1.19% |
| 2025-12-19 | 2.24 | 2.28 | 0.03 | 1.33% | 2.23 | 2.29 | 353300 | 7999.18 | 1.23% |
| 2025-12-18 | 2.19 | 2.25 | 0.05 | 2.27% | 2.17 | 2.28 | 412182 | 9265.02 | 1.44% |
| 2025-12-17 | 2.19 | 2.20 | 0.01 | 0.46% | 2.13 | 2.21 | 378733 | 8251.64 | 1.32% |
| 2025-12-16 | 2.28 | 2.19 | -0.13 | -5.60% | 2.17 | 2.30 | 813068 | 17886.26 | 2.84% |
| 2025-12-15 | 2.32 | 2.32 | -0.02 | -0.85% | 2.28 | 2.35 | 305077 | 7069.19 | 1.15% |
| 2025-12-12 | 2.34 | 2.34 | 0.00 | 0.00% | 2.32 | 2.36 | 212144 | 4965.67 | 0.80% |
| 2025-12-11 | 2.41 | 2.34 | -0.07 | -2.90% | 2.34 | 2.44 | 335795 | 7987.99 | 1.26% |
| 2025-12-10 | 2.37 | 2.41 | 0.03 | 1.26% | 2.35 | 2.42 | 328958 | 7896.15 | 1.24% |
| 2025-12-09 | 2.41 | 2.38 | -0.04 | -1.65% | 2.37 | 2.43 | 279635 | 6692.89 | 1.05% |
| 2025-12-08 | 2.41 | 2.42 | -0.01 | -0.41% | 2.40 | 2.42 | 285923 | 6882.85 | 1.07% |
| 2025-12-05 | 2.43 | 2.43 | 0.01 | 0.41% | 2.40 | 2.44 | 213973 | 5177.01 | 0.80% |
| 2025-12-04 | 2.44 | 2.42 | -0.02 | -0.82% | 2.41 | 2.45 | 225164 | 5460.57 | 0.85% |
| 2025-12-03 | 2.46 | 2.44 | -0.03 | -1.21% | 2.43 | 2.48 | 262917 | 6428.97 | 0.99% |
| 2025-12-02 | 2.53 | 2.47 | -0.06 | -2.37% | 2.46 | 2.53 | 418621 | 10369.39 | 1.57% |
| 2025-12-01 | 2.55 | 2.53 | 0.01 | 0.40% | 2.53 | 2.65 | 567378 | 14622.96 | 2.13% |
| 2025-11-28 | 2.45 | 2.52 | 0.06 | 2.44% | 2.43 | 2.53 | 395995 | 9845.74 | 1.49% |
| 2025-11-27 | 2.51 | 2.46 | -0.06 | -2.38% | 2.45 | 2.53 | 560132 | 13875.80 | 2.10% |
| 2025-11-26 | 2.50 | 2.52 | 0.02 | 0.80% | 2.47 | 2.55 | 465631 | 11717.42 | 1.75% |
| 2025-11-25 | 2.48 | 2.50 | 0.03 | 1.21% | 2.47 | 2.53 | 330511 | 8278.23 | 1.24% |
| 2025-11-24 | 2.46 | 2.47 | 0.03 | 1.23% | 2.42 | 2.49 | 323271 | 7932.63 | 1.21% |
| 2025-11-21 | 2.49 | 2.44 | -0.07 | -2.79% | 2.43 | 2.53 | 465189 | 11476.54 | 1.75% |
| 2025-11-20 | 2.55 | 2.51 | -0.04 | -1.57% | 2.49 | 2.56 | 372086 | 9366.99 | 1.40% |
| 2025-11-19 | 2.60 | 2.55 | -0.05 | -1.92% | 2.53 | 2.62 | 377591 | 9682.33 | 1.42% |
| 2025-11-18 | 2.66 | 2.60 | -0.06 | -2.26% | 2.58 | 2.68 | 497609 | 13012.87 | 1.87% |
| 2025-11-17 | 2.61 | 2.66 | 0.03 | 1.14% | 2.59 | 2.67 | 434231 | 11429.79 | 1.63% |
| 2025-11-14 | 2.63 | 2.63 | 0.01 | 0.38% | 2.61 | 2.69 | 489161 | 12939.09 | 1.84% |
| 2025-11-13 | 2.60 | 2.62 | 0.01 | 0.38% | 2.58 | 2.63 | 335445 | 8749.73 | 1.26% |
| 2025-11-12 | 2.65 | 2.61 | -0.03 | -1.14% | 2.60 | 2.66 | 424612 | 11160.27 | 1.59% |
| 2025-11-11 | 2.62 | 2.64 | 0.03 | 1.15% | 2.59 | 2.66 | 546247 | 14384.12 | 2.05% |
| 2025-11-10 | 2.54 | 2.61 | 0.07 | 2.76% | 2.52 | 2.62 | 604522 | 15633.58 | 2.27% |
| 2025-11-07 | 2.56 | 2.54 | -0.04 | -1.55% | 2.54 | 2.60 | 429271 | 10974.27 | 1.61% |
| 2025-11-06 | 2.64 | 2.58 | -0.07 | -2.64% | 2.56 | 2.65 | 633749 | 16337.43 | 2.38% |
| 2025-11-05 | 2.60 | 2.65 | 0.02 | 0.76% | 2.59 | 2.71 | 692678 | 18440.00 | 2.60% |
| 2025-11-04 | 2.62 | 2.63 | 0.03 | 1.15% | 2.56 | 2.63 | 715490 | 18550.21 | 2.69% |
| 2025-11-03 | 2.54 | 2.60 | 0.07 | 2.77% | 2.50 | 2.61 | 855785 | 22132.99 | 3.21% |
| 2025-10-31 | 2.45 | 2.53 | 0.08 | 3.27% | 2.44 | 2.62 | 896539 | 22853.62 | 3.37% |
| 2025-10-30 | 2.52 | 2.45 | -0.06 | -2.39% | 2.45 | 2.57 | 647449 | 16173.40 | 2.43% |
| 2025-10-29 | 2.48 | 2.51 | 0.02 | 0.80% | 2.47 | 2.53 | 337727 | 8439.47 | 1.27% |
| 2025-10-28 | 2.51 | 2.49 | -0.01 | -0.40% | 2.48 | 2.51 | 296476 | 7390.66 | 1.11% |
| 2025-10-27 | 2.53 | 2.50 | -0.02 | -0.79% | 2.49 | 2.55 | 363038 | 9107.25 | 1.36% |
| 2025-10-24 | 2.57 | 2.52 | -0.05 | -1.95% | 2.52 | 2.61 | 392309 | 9998.81 | 1.47% |
| 2025-10-23 | 2.57 | 2.57 | 0.00 | 0.00% | 2.52 | 2.58 | 359909 | 9185.37 | 1.35% |
| 2025-10-22 | 2.56 | 2.57 | 0.00 | 0.00% | 2.53 | 2.60 | 389685 | 9994.25 | 1.46% |
| 2025-10-21 | 2.49 | 2.57 | 0.09 | 3.63% | 2.47 | 2.58 | 499081 | 12691.72 | 1.87% |
| 2025-10-20 | 2.47 | 2.48 | 0.01 | 0.40% | 2.45 | 2.50 | 405832 | 10052.17 | 1.52% |
| 2025-10-17 | 2.51 | 2.47 | -0.05 | -1.98% | 2.46 | 2.54 | 495014 | 12356.33 | 1.86% |
| 2025-10-16 | 2.59 | 2.52 | -0.08 | -3.08% | 2.51 | 2.60 | 490225 | 12474.81 | 1.84% |
文投控股(600715)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。
