| 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 | 26.60 | 27.47 | 0.94 | 3.54% | 26.60 | 27.50 | 64467 | 17516.78 | 2.40% |
| 2026-02-02 | 26.90 | 26.53 | -0.42 | -1.56% | 26.49 | 27.34 | 45683 | 12298.66 | 1.70% |
| 2026-01-30 | 27.10 | 26.95 | -0.28 | -1.03% | 26.71 | 27.44 | 50209 | 13537.17 | 1.87% |
| 2026-01-29 | 27.87 | 27.23 | -0.76 | -2.72% | 27.11 | 27.98 | 65601 | 18040.91 | 2.44% |
| 2026-01-28 | 28.01 | 27.99 | -0.28 | -0.99% | 27.79 | 28.64 | 87059 | 24459.95 | 3.24% |
| 2026-01-27 | 27.40 | 28.27 | 0.66 | 2.39% | 26.28 | 28.27 | 134549 | 36630.20 | 5.00% |
| 2026-01-26 | 29.00 | 27.61 | -1.54 | -5.28% | 27.38 | 29.10 | 128153 | 35979.87 | 4.76% |
| 2026-01-23 | 28.37 | 29.15 | 0.78 | 2.75% | 28.14 | 29.39 | 145761 | 42279.41 | 5.42% |
| 2026-01-22 | 27.79 | 28.37 | 0.59 | 2.12% | 27.79 | 28.50 | 101648 | 28739.53 | 3.78% |
| 2026-01-21 | 28.02 | 27.78 | -0.66 | -2.32% | 27.76 | 28.34 | 93795 | 26255.37 | 3.49% |
| 2026-01-20 | 28.80 | 28.44 | -0.54 | -1.86% | 27.81 | 29.27 | 127948 | 36249.10 | 4.76% |
| 2026-01-19 | 28.60 | 28.98 | 0.10 | 0.35% | 28.50 | 29.28 | 103587 | 30000.81 | 3.85% |
| 2026-01-16 | 29.61 | 28.88 | -0.52 | -1.77% | 28.65 | 29.80 | 157311 | 45643.04 | 5.85% |
| 2026-01-15 | 29.06 | 29.40 | -0.55 | -1.84% | 28.95 | 29.99 | 196330 | 57623.91 | 7.30% |
| 2026-01-14 | 30.06 | 29.95 | -3.30 | -9.92% | 29.93 | 31.35 | 463407 | 140340.12 | 17.23% |
| 2026-01-13 | 34.37 | 33.25 | -3.69 | -9.99% | 33.25 | 34.37 | 92305 | 31106.10 | 3.43% |
| 2026-01-12 | 35.01 | 36.94 | 1.95 | 5.57% | 34.28 | 38.28 | 434722 | 157352.36 | 16.16% |
| 2026-01-09 | 34.18 | 34.99 | 0.95 | 2.79% | 33.50 | 35.99 | 388103 | 133590.31 | 14.43% |
| 2026-01-08 | 32.60 | 34.04 | 1.14 | 3.47% | 32.18 | 34.26 | 288774 | 96847.95 | 10.73% |
| 2026-01-07 | 32.65 | 32.90 | -0.27 | -0.81% | 32.05 | 33.67 | 198738 | 65431.32 | 7.39% |
| 2026-01-06 | 31.15 | 33.17 | 1.65 | 5.23% | 31.15 | 33.73 | 288716 | 93531.26 | 10.73% |
| 2026-01-05 | 31.96 | 31.52 | -0.13 | -0.41% | 31.10 | 32.25 | 206647 | 65487.54 | 7.68% |
| 2025-12-31 | 31.44 | 31.65 | 0.56 | 1.80% | 30.71 | 33.03 | 231183 | 73209.77 | 8.59% |
| 2025-12-30 | 31.90 | 31.09 | -1.01 | -3.15% | 30.83 | 32.19 | 190774 | 59984.55 | 7.09% |
| 2025-12-29 | 32.55 | 32.10 | -0.93 | -2.82% | 32.00 | 33.03 | 225990 | 73145.66 | 8.40% |
| 2025-12-26 | 33.49 | 33.03 | -0.46 | -1.37% | 32.76 | 34.56 | 338666 | 113420.23 | 12.59% |
| 2025-12-25 | 33.73 | 33.49 | 0.74 | 2.26% | 33.10 | 35.80 | 489535 | 168926.36 | 18.20% |
| 2025-12-24 | 30.35 | 32.75 | 2.11 | 6.89% | 30.00 | 33.70 | 413179 | 133518.47 | 15.36% |
| 2025-12-23 | 31.69 | 30.64 | -1.21 | -3.80% | 30.09 | 31.80 | 245372 | 75471.94 | 9.12% |
| 2025-12-22 | 31.32 | 31.85 | 0.66 | 2.12% | 30.22 | 33.30 | 467578 | 147883.56 | 17.38% |
| 2025-12-19 | 28.80 | 31.19 | 2.84 | 10.02% | 28.73 | 31.19 | 184819 | 56471.76 | 6.87% |
| 2025-12-18 | 28.12 | 28.35 | -0.04 | -0.14% | 27.61 | 29.15 | 161097 | 46176.78 | 5.99% |
| 2025-12-17 | 29.30 | 28.39 | -1.41 | -4.73% | 27.66 | 30.20 | 235472 | 67049.93 | 8.75% |
| 2025-12-16 | 29.70 | 29.80 | -0.60 | -1.97% | 28.52 | 31.50 | 266917 | 79952.95 | 9.92% |
| 2025-12-15 | 31.82 | 30.40 | -0.73 | -2.35% | 29.84 | 33.66 | 393040 | 123468.88 | 14.61% |
| 2025-12-12 | 28.50 | 31.13 | 2.83 | 10.00% | 28.14 | 31.13 | 180647 | 54845.54 | 6.72% |
| 2025-12-11 | 28.80 | 28.30 | -0.40 | -1.39% | 28.05 | 29.19 | 116122 | 32990.84 | 4.32% |
| 2025-12-10 | 29.00 | 28.70 | -0.91 | -3.07% | 28.19 | 29.49 | 148063 | 42395.66 | 5.50% |
| 2025-12-09 | 27.61 | 29.61 | 1.39 | 4.93% | 27.45 | 31.00 | 278480 | 81345.97 | 10.35% |
| 2025-12-08 | 27.15 | 28.22 | 1.44 | 5.38% | 26.72 | 29.40 | 230967 | 64427.02 | 8.59% |
| 2025-12-05 | 25.95 | 26.78 | 0.68 | 2.61% | 25.76 | 26.86 | 114874 | 30447.93 | 4.27% |
| 2025-12-04 | 25.06 | 26.10 | 0.96 | 3.82% | 24.85 | 26.92 | 113777 | 29517.64 | 4.23% |
| 2025-12-03 | 26.09 | 25.14 | -0.94 | -3.60% | 25.00 | 26.16 | 65484 | 16563.62 | 2.43% |
| 2025-12-02 | 25.84 | 26.08 | 0.09 | 0.35% | 25.57 | 26.27 | 49480 | 12835.58 | 1.84% |
| 2025-12-01 | 25.86 | 25.99 | 0.14 | 0.54% | 25.86 | 26.45 | 63370 | 16555.72 | 2.36% |
| 2025-11-28 | 25.30 | 25.85 | 0.63 | 2.50% | 25.10 | 25.97 | 51997 | 13277.08 | 1.93% |
| 2025-11-27 | 25.16 | 25.22 | 0.02 | 0.08% | 24.92 | 25.39 | 43103 | 10867.71 | 1.60% |
| 2025-11-26 | 26.00 | 25.20 | -0.88 | -3.37% | 25.16 | 26.22 | 61830 | 15769.17 | 2.30% |
| 2025-11-25 | 26.00 | 26.08 | -0.12 | -0.46% | 25.80 | 26.24 | 71368 | 18598.58 | 2.65% |
| 2025-11-24 | 24.30 | 26.20 | 1.90 | 7.82% | 24.29 | 26.50 | 127868 | 32813.23 | 4.75% |
| 2025-11-21 | 25.10 | 24.30 | -1.06 | -4.18% | 24.30 | 25.38 | 55398 | 13646.94 | 2.06% |
| 2025-11-20 | 25.34 | 25.36 | 0.08 | 0.32% | 25.08 | 26.08 | 57311 | 14663.03 | 2.13% |
| 2025-11-19 | 25.20 | 25.28 | 0.04 | 0.16% | 24.91 | 25.39 | 37245 | 9375.49 | 1.38% |
| 2025-11-18 | 25.67 | 25.24 | -0.47 | -1.83% | 25.18 | 25.67 | 35926 | 9098.72 | 1.34% |
| 2025-11-17 | 25.31 | 25.71 | 0.43 | 1.70% | 25.31 | 25.90 | 54215 | 13951.69 | 2.02% |
| 2025-11-14 | 25.25 | 25.28 | -0.05 | -0.20% | 25.02 | 25.65 | 33042 | 8376.83 | 1.23% |
| 2025-11-13 | 25.29 | 25.33 | 0.00 | 0.00% | 25.22 | 25.57 | 37387 | 9494.07 | 1.39% |
| 2025-11-12 | 25.83 | 25.33 | -0.49 | -1.90% | 25.05 | 25.90 | 50132 | 12705.79 | 1.86% |
| 2025-11-11 | 26.09 | 25.82 | -0.09 | -0.35% | 25.73 | 26.39 | 52602 | 13679.38 | 1.96% |
| 2025-11-10 | 26.08 | 25.91 | -0.11 | -0.42% | 25.84 | 26.29 | 38203 | 9933.11 | 1.42% |
| 2025-11-07 | 26.05 | 26.02 | -0.12 | -0.46% | 25.75 | 26.32 | 42591 | 11092.78 | 1.58% |
| 2025-11-06 | 26.23 | 26.14 | -0.13 | -0.49% | 25.97 | 26.31 | 39896 | 10432.98 | 1.48% |
| 2025-11-05 | 26.03 | 26.27 | 0.08 | 0.31% | 25.92 | 26.37 | 33275 | 8704.52 | 1.24% |
| 2025-11-04 | 26.56 | 26.19 | -0.41 | -1.54% | 26.04 | 26.56 | 46183 | 12095.78 | 1.72% |
| 2025-11-03 | 26.51 | 26.60 | 0.23 | 0.87% | 25.95 | 26.60 | 47560 | 12518.54 | 1.77% |
| 2025-10-31 | 26.30 | 26.37 | 0.18 | 0.69% | 26.05 | 26.53 | 43122 | 11362.01 | 1.60% |
| 2025-10-30 | 26.62 | 26.19 | -0.57 | -2.13% | 25.90 | 26.64 | 76801 | 20152.19 | 2.85% |
| 2025-10-29 | 27.40 | 26.76 | -0.84 | -3.04% | 26.64 | 27.42 | 106020 | 28500.95 | 3.94% |
| 2025-10-28 | 27.60 | 27.60 | -0.12 | -0.43% | 27.27 | 27.77 | 58958 | 16241.99 | 2.19% |
| 2025-10-27 | 27.66 | 27.72 | 0.42 | 1.54% | 27.46 | 28.16 | 77325 | 21462.48 | 2.87% |
| 2025-10-24 | 27.38 | 27.30 | 0.27 | 1.00% | 27.12 | 27.77 | 70094 | 19208.91 | 2.61% |
| 2025-10-23 | 27.33 | 27.03 | -0.47 | -1.71% | 26.30 | 27.46 | 70853 | 18918.67 | 2.63% |
| 2025-10-22 | 28.02 | 27.50 | -0.66 | -2.34% | 27.30 | 28.02 | 82868 | 22840.21 | 3.08% |
| 2025-10-21 | 28.25 | 28.16 | -0.35 | -1.23% | 27.99 | 28.67 | 88153 | 24970.70 | 3.28% |
| 2025-10-20 | 27.18 | 28.51 | 1.55 | 5.75% | 27.00 | 28.94 | 141098 | 39974.41 | 5.25% |
| 2025-10-17 | 28.07 | 26.96 | -1.04 | -3.71% | 26.66 | 29.43 | 163578 | 46018.74 | 6.08% |
| 2025-10-16 | 29.29 | 28.00 | -1.15 | -3.95% | 27.92 | 29.29 | 84163 | 23863.96 | 3.13% |
| 2025-10-15 | 29.41 | 29.15 | -0.25 | -0.85% | 28.47 | 29.44 | 77535 | 22413.94 | 2.88% |
| 2025-10-14 | 30.30 | 29.40 | -0.79 | -2.62% | 29.26 | 31.17 | 123579 | 37371.70 | 4.59% |
| 2025-10-13 | 28.36 | 30.19 | 0.44 | 1.48% | 28.26 | 30.44 | 97635 | 28865.79 | 3.63% |
四创电子(600990)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。
