| 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 | 11.97 | 12.23 | 0.42 | 3.56% | 11.89 | 12.27 | 110190 | 13342.68 | 2.98% |
| 2026-02-02 | 11.71 | 11.81 | 0.00 | 0.00% | 11.55 | 12.10 | 106979 | 12631.86 | 2.89% |
| 2026-01-30 | 11.86 | 11.81 | -0.05 | -0.42% | 11.77 | 12.26 | 98706 | 11816.00 | 2.67% |
| 2026-01-29 | 12.00 | 11.86 | -0.23 | -1.90% | 11.83 | 12.22 | 92627 | 11055.42 | 2.50% |
| 2026-01-28 | 11.99 | 12.09 | 0.15 | 1.26% | 11.80 | 12.24 | 83320 | 9999.08 | 2.25% |
| 2026-01-27 | 12.09 | 11.94 | -0.16 | -1.32% | 11.77 | 12.09 | 84041 | 9996.48 | 2.27% |
| 2026-01-26 | 12.11 | 12.10 | 0.04 | 0.33% | 11.80 | 12.30 | 91806 | 11034.58 | 2.48% |
| 2026-01-23 | 12.32 | 12.06 | -0.26 | -2.11% | 11.95 | 12.58 | 155406 | 18997.77 | 4.20% |
| 2026-01-22 | 12.18 | 12.32 | 0.24 | 1.99% | 11.86 | 12.45 | 123157 | 15053.51 | 3.33% |
| 2026-01-21 | 11.35 | 12.08 | 0.69 | 6.06% | 11.31 | 12.18 | 189206 | 22397.62 | 5.11% |
| 2026-01-20 | 11.64 | 11.39 | -0.20 | -1.73% | 11.26 | 11.83 | 120943 | 13827.45 | 3.27% |
| 2026-01-19 | 11.17 | 11.59 | 0.44 | 3.95% | 11.16 | 11.78 | 160518 | 18662.73 | 4.34% |
| 2026-01-16 | 11.09 | 11.15 | 0.07 | 0.63% | 11.09 | 11.37 | 82480 | 9239.58 | 2.23% |
| 2026-01-15 | 11.01 | 11.08 | 0.08 | 0.73% | 10.91 | 11.20 | 95291 | 10566.32 | 2.58% |
| 2026-01-14 | 11.14 | 11.00 | -0.14 | -1.26% | 10.80 | 11.24 | 126741 | 14002.73 | 3.42% |
| 2026-01-13 | 11.35 | 11.14 | -0.11 | -0.98% | 11.00 | 11.49 | 146217 | 16430.66 | 3.95% |
| 2026-01-12 | 10.50 | 11.25 | 0.75 | 7.14% | 10.49 | 11.28 | 176354 | 19377.70 | 4.77% |
| 2026-01-09 | 10.45 | 10.50 | 0.04 | 0.38% | 10.36 | 10.55 | 100578 | 10517.98 | 2.72% |
| 2026-01-08 | 10.58 | 10.46 | -0.14 | -1.32% | 10.39 | 10.66 | 99505 | 10427.04 | 2.69% |
| 2026-01-07 | 10.41 | 10.60 | 0.24 | 2.32% | 10.30 | 10.82 | 127230 | 13448.88 | 3.44% |
| 2026-01-06 | 10.26 | 10.36 | 0.08 | 0.78% | 10.26 | 10.51 | 130975 | 13588.48 | 3.54% |
| 2026-01-05 | 10.25 | 10.28 | 0.05 | 0.49% | 10.05 | 10.36 | 127624 | 13009.87 | 3.45% |
| 2025-12-31 | 9.70 | 10.23 | 0.59 | 6.12% | 9.62 | 10.46 | 260391 | 26216.02 | 7.04% |
| 2025-12-30 | 9.63 | 9.64 | 0.01 | 0.10% | 9.31 | 9.73 | 131729 | 12632.15 | 3.56% |
| 2025-12-29 | 9.74 | 9.63 | -0.09 | -0.93% | 9.55 | 9.76 | 107479 | 10346.61 | 2.90% |
| 2025-12-26 | 9.75 | 9.72 | 0.02 | 0.21% | 9.61 | 9.81 | 83998 | 8150.29 | 2.27% |
| 2025-12-25 | 9.63 | 9.70 | 0.11 | 1.15% | 9.50 | 9.72 | 104798 | 10074.41 | 2.83% |
| 2025-12-24 | 9.51 | 9.59 | 0.07 | 0.74% | 9.39 | 9.65 | 99139 | 9483.72 | 2.68% |
| 2025-12-23 | 9.84 | 9.52 | -0.28 | -2.86% | 9.52 | 9.84 | 122434 | 11832.11 | 3.31% |
| 2025-12-22 | 9.79 | 9.80 | 0.01 | 0.10% | 9.64 | 9.84 | 105569 | 10284.75 | 2.85% |
| 2025-12-19 | 9.82 | 9.79 | 0.01 | 0.10% | 9.72 | 9.99 | 108338 | 10653.02 | 2.93% |
| 2025-12-18 | 9.65 | 9.78 | 0.14 | 1.45% | 9.55 | 9.87 | 103103 | 10045.37 | 2.79% |
| 2025-12-17 | 9.56 | 9.64 | 0.01 | 0.10% | 9.43 | 9.69 | 111251 | 10679.33 | 3.01% |
| 2025-12-16 | 9.85 | 9.63 | -0.27 | -2.73% | 9.50 | 9.85 | 125245 | 12079.04 | 3.38% |
| 2025-12-15 | 9.56 | 9.90 | 0.34 | 3.56% | 9.50 | 9.98 | 126573 | 12396.23 | 3.42% |
| 2025-12-12 | 9.63 | 9.56 | -0.09 | -0.93% | 9.47 | 9.67 | 100590 | 9615.89 | 2.72% |
| 2025-12-11 | 9.83 | 9.65 | -0.15 | -1.53% | 9.45 | 9.85 | 201982 | 19495.92 | 5.46% |
| 2025-12-10 | 9.54 | 9.80 | 0.28 | 2.94% | 9.43 | 9.83 | 133432 | 12905.51 | 3.61% |
| 2025-12-09 | 9.25 | 9.52 | 0.24 | 2.59% | 9.19 | 9.60 | 133400 | 12662.15 | 3.60% |
| 2025-12-08 | 9.30 | 9.28 | 0.10 | 1.09% | 9.06 | 9.36 | 98953 | 9134.88 | 2.67% |
| 2025-12-05 | 8.83 | 9.18 | 0.35 | 3.96% | 8.79 | 9.20 | 82938 | 7504.01 | 2.24% |
| 2025-12-04 | 8.96 | 8.83 | -0.15 | -1.67% | 8.80 | 9.03 | 54860 | 4859.86 | 1.48% |
| 2025-12-03 | 9.12 | 8.98 | -0.15 | -1.64% | 8.95 | 9.21 | 103540 | 9373.95 | 2.80% |
| 2025-12-02 | 8.88 | 9.13 | 0.22 | 2.47% | 8.83 | 9.38 | 156950 | 14305.51 | 4.24% |
| 2025-12-01 | 8.71 | 8.91 | 0.20 | 2.30% | 8.70 | 8.95 | 104813 | 9271.84 | 2.83% |
| 2025-11-28 | 8.71 | 8.71 | -0.06 | -0.68% | 8.64 | 8.83 | 74190 | 6481.68 | 2.00% |
| 2025-11-27 | 8.79 | 8.77 | -0.04 | -0.45% | 8.70 | 9.07 | 83280 | 7340.27 | 2.25% |
| 2025-11-26 | 8.85 | 8.81 | 0.06 | 0.69% | 8.76 | 8.98 | 76967 | 6819.32 | 2.08% |
| 2025-11-25 | 9.00 | 8.75 | -0.18 | -2.02% | 8.73 | 9.00 | 105528 | 9332.91 | 2.85% |
| 2025-11-24 | 8.70 | 8.93 | 0.40 | 4.69% | 8.70 | 8.99 | 144781 | 12887.67 | 3.91% |
| 2025-11-21 | 8.80 | 8.53 | -0.27 | -3.07% | 8.53 | 8.86 | 137089 | 11920.61 | 3.70% |
| 2025-11-20 | 8.75 | 8.80 | 0.06 | 0.69% | 8.67 | 8.86 | 110847 | 9721.72 | 3.00% |
| 2025-11-19 | 9.05 | 8.74 | -0.39 | -4.27% | 8.66 | 9.06 | 222746 | 19569.19 | 6.02% |
| 2025-11-18 | 9.30 | 9.13 | -0.17 | -1.83% | 9.04 | 9.31 | 183736 | 16797.90 | 4.97% |
| 2025-11-17 | 9.03 | 9.30 | 0.26 | 2.88% | 8.95 | 9.32 | 204624 | 18824.91 | 5.53% |
| 2025-11-14 | 9.03 | 9.04 | 0.04 | 0.44% | 8.82 | 9.11 | 193240 | 17341.15 | 5.22% |
| 2025-11-13 | 8.71 | 9.00 | 0.25 | 2.86% | 8.68 | 9.17 | 272199 | 24514.71 | 7.36% |
| 2025-11-12 | 8.40 | 8.75 | 0.33 | 3.92% | 8.36 | 8.87 | 203274 | 17518.37 | 5.49% |
| 2025-11-11 | 8.27 | 8.42 | 0.15 | 1.81% | 8.21 | 8.45 | 95791 | 8030.42 | 2.59% |
| 2025-11-10 | 8.22 | 8.27 | 0.07 | 0.85% | 8.17 | 8.29 | 93926 | 7750.92 | 2.54% |
| 2025-11-07 | 8.14 | 8.20 | 0.03 | 0.37% | 8.09 | 8.23 | 84463 | 6903.80 | 2.28% |
| 2025-11-06 | 8.16 | 8.17 | 0.02 | 0.25% | 8.12 | 8.23 | 102913 | 8408.92 | 2.78% |
| 2025-11-05 | 7.92 | 8.15 | 0.21 | 2.64% | 7.92 | 8.19 | 134985 | 10904.31 | 3.65% |
| 2025-11-04 | 7.96 | 7.94 | -0.02 | -0.25% | 7.91 | 8.10 | 134369 | 10735.80 | 3.63% |
| 2025-11-03 | 7.79 | 7.96 | 0.16 | 2.05% | 7.75 | 8.02 | 161049 | 12756.94 | 4.35% |
| 2025-10-31 | 7.67 | 7.80 | 0.09 | 1.17% | 7.65 | 7.81 | 102658 | 7943.98 | 2.77% |
| 2025-10-30 | 7.64 | 7.71 | 0.07 | 0.92% | 7.60 | 7.72 | 87289 | 6699.02 | 2.36% |
| 2025-10-29 | 7.63 | 7.64 | 0.00 | 0.00% | 7.55 | 7.69 | 73839 | 5626.37 | 2.00% |
| 2025-10-28 | 7.65 | 7.64 | -0.02 | -0.26% | 7.60 | 7.72 | 73508 | 5620.53 | 1.99% |
| 2025-10-27 | 7.55 | 7.66 | 0.23 | 3.10% | 7.53 | 7.76 | 178202 | 13652.15 | 4.82% |
| 2025-10-24 | 7.55 | 7.43 | -0.12 | -1.59% | 7.41 | 7.57 | 65015 | 4843.68 | 1.76% |
| 2025-10-23 | 7.51 | 7.55 | 0.03 | 0.40% | 7.45 | 7.56 | 57973 | 4359.72 | 1.57% |
| 2025-10-22 | 7.48 | 7.52 | 0.03 | 0.40% | 7.46 | 7.55 | 58820 | 4423.35 | 1.59% |
| 2025-10-21 | 7.37 | 7.49 | 0.12 | 1.63% | 7.34 | 7.51 | 75156 | 5598.99 | 2.03% |
| 2025-10-20 | 7.27 | 7.37 | 0.14 | 1.94% | 7.23 | 7.38 | 71848 | 5256.88 | 1.94% |
| 2025-10-17 | 7.28 | 7.23 | -0.07 | -0.96% | 7.22 | 7.32 | 43411 | 3157.01 | 1.17% |
| 2025-10-16 | 7.36 | 7.30 | -0.04 | -0.54% | 7.28 | 7.37 | 46497 | 3400.27 | 1.26% |
| 2025-10-15 | 7.32 | 7.34 | 0.00 | 0.00% | 7.30 | 7.39 | 46264 | 3395.81 | 1.25% |
| 2025-10-14 | 7.30 | 7.34 | 0.04 | 0.55% | 7.28 | 7.36 | 48883 | 3582.39 | 1.32% |
| 2025-10-13 | 7.24 | 7.30 | -0.02 | -0.27% | 7.13 | 7.31 | 52671 | 3806.42 | 1.42% |
郴电国际(600969)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。
