| 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 | 5.23 | 5.22 | 0.00 | 0.00% | 5.16 | 5.26 | 152444 | 7931.76 | 1.23% |
| 2026-02-02 | 5.33 | 5.22 | -0.17 | -3.15% | 5.21 | 5.37 | 236497 | 12523.24 | 1.91% |
| 2026-01-30 | 5.40 | 5.39 | -0.06 | -1.10% | 5.35 | 5.53 | 279712 | 15154.90 | 2.25% |
| 2026-01-29 | 5.36 | 5.45 | 0.07 | 1.30% | 5.34 | 5.53 | 386619 | 21060.50 | 3.12% |
| 2026-01-28 | 5.37 | 5.38 | 0.02 | 0.37% | 5.35 | 5.45 | 241739 | 13074.76 | 1.95% |
| 2026-01-27 | 5.39 | 5.36 | -0.06 | -1.11% | 5.32 | 5.46 | 237309 | 12770.83 | 1.91% |
| 2026-01-26 | 5.35 | 5.42 | 0.08 | 1.50% | 5.31 | 5.42 | 263599 | 14162.79 | 2.12% |
| 2026-01-23 | 5.32 | 5.34 | 0.02 | 0.38% | 5.30 | 5.34 | 110770 | 5891.76 | 0.89% |
| 2026-01-22 | 5.28 | 5.32 | 0.04 | 0.76% | 5.26 | 5.33 | 131334 | 6959.76 | 1.06% |
| 2026-01-21 | 5.35 | 5.28 | -0.07 | -1.31% | 5.27 | 5.35 | 142915 | 7556.19 | 1.15% |
| 2026-01-20 | 5.32 | 5.35 | 0.00 | 0.00% | 5.31 | 5.36 | 129161 | 6884.92 | 1.04% |
| 2026-01-19 | 5.24 | 5.35 | 0.12 | 2.29% | 5.24 | 5.38 | 298569 | 15915.37 | 2.41% |
| 2026-01-16 | 5.28 | 5.23 | -0.04 | -0.76% | 5.23 | 5.28 | 119910 | 6289.25 | 0.97% |
| 2026-01-15 | 5.25 | 5.27 | 0.01 | 0.19% | 5.24 | 5.30 | 135096 | 7116.46 | 1.09% |
| 2026-01-14 | 5.26 | 5.26 | -0.02 | -0.38% | 5.23 | 5.29 | 215061 | 11315.34 | 1.73% |
| 2026-01-13 | 5.29 | 5.28 | -0.01 | -0.19% | 5.26 | 5.32 | 206967 | 10940.41 | 1.67% |
| 2026-01-12 | 5.26 | 5.29 | 0.03 | 0.57% | 5.22 | 5.29 | 187290 | 9846.84 | 1.51% |
| 2026-01-09 | 5.26 | 5.26 | 0.00 | 0.00% | 5.22 | 5.27 | 156025 | 8183.54 | 1.26% |
| 2026-01-08 | 5.25 | 5.26 | 0.00 | 0.00% | 5.24 | 5.28 | 148174 | 7784.25 | 1.19% |
| 2026-01-07 | 5.33 | 5.26 | -0.08 | -1.50% | 5.26 | 5.33 | 180853 | 9556.67 | 1.46% |
| 2026-01-06 | 5.32 | 5.34 | 0.01 | 0.19% | 5.25 | 5.35 | 245323 | 13056.39 | 1.98% |
| 2026-01-05 | 5.35 | 5.33 | 0.01 | 0.19% | 5.25 | 5.40 | 326044 | 17325.88 | 2.63% |
| 2025-12-31 | 5.40 | 5.32 | 0.13 | 2.50% | 5.30 | 5.50 | 497683 | 26744.78 | 4.01% |
| 2025-12-30 | 5.23 | 5.19 | -0.04 | -0.76% | 5.17 | 5.23 | 90537 | 4702.04 | 0.73% |
| 2025-12-29 | 5.25 | 5.23 | -0.02 | -0.38% | 5.20 | 5.27 | 108959 | 5696.50 | 0.88% |
| 2025-12-26 | 5.25 | 5.25 | -0.02 | -0.38% | 5.23 | 5.29 | 155222 | 8154.89 | 1.25% |
| 2025-12-25 | 5.18 | 5.27 | 0.12 | 2.33% | 5.18 | 5.29 | 259283 | 13577.71 | 2.09% |
| 2025-12-24 | 5.13 | 5.15 | 0.02 | 0.39% | 5.09 | 5.15 | 54901 | 2816.46 | 0.44% |
| 2025-12-23 | 5.23 | 5.13 | -0.11 | -2.10% | 5.11 | 5.23 | 133943 | 6901.02 | 1.08% |
| 2025-12-22 | 5.16 | 5.24 | 0.08 | 1.55% | 5.15 | 5.26 | 160684 | 8380.34 | 1.30% |
| 2025-12-19 | 5.07 | 5.16 | 0.08 | 1.57% | 5.07 | 5.16 | 103285 | 5298.98 | 0.83% |
| 2025-12-18 | 5.07 | 5.08 | -0.02 | -0.39% | 5.06 | 5.12 | 57299 | 2920.51 | 0.46% |
| 2025-12-17 | 5.10 | 5.10 | -0.01 | -0.20% | 5.03 | 5.11 | 109193 | 5532.24 | 0.88% |
| 2025-12-16 | 5.19 | 5.11 | -0.07 | -1.35% | 5.10 | 5.19 | 92127 | 4722.51 | 0.74% |
| 2025-12-15 | 5.16 | 5.18 | 0.01 | 0.19% | 5.12 | 5.21 | 86978 | 4497.23 | 0.70% |
| 2025-12-12 | 5.17 | 5.17 | 0.00 | 0.00% | 5.15 | 5.19 | 85093 | 4402.54 | 0.69% |
| 2025-12-11 | 5.29 | 5.17 | -0.12 | -2.27% | 5.17 | 5.30 | 150410 | 7831.58 | 1.21% |
| 2025-12-10 | 5.23 | 5.29 | 0.07 | 1.34% | 5.20 | 5.34 | 156313 | 8241.12 | 1.26% |
| 2025-12-09 | 5.24 | 5.22 | -0.02 | -0.38% | 5.21 | 5.26 | 90911 | 4761.94 | 0.73% |
| 2025-12-08 | 5.24 | 5.24 | 0.00 | 0.00% | 5.22 | 5.27 | 98824 | 5182.79 | 0.80% |
| 2025-12-05 | 5.19 | 5.24 | 0.04 | 0.77% | 5.15 | 5.24 | 94839 | 4923.18 | 0.76% |
| 2025-12-04 | 5.21 | 5.20 | -0.03 | -0.57% | 5.19 | 5.28 | 83947 | 4376.98 | 0.68% |
| 2025-12-03 | 5.31 | 5.23 | -0.08 | -1.51% | 5.21 | 5.31 | 100652 | 5290.43 | 0.81% |
| 2025-12-02 | 5.30 | 5.31 | 0.01 | 0.19% | 5.25 | 5.31 | 86319 | 4562.91 | 0.70% |
| 2025-12-01 | 5.27 | 5.30 | 0.03 | 0.57% | 5.27 | 5.31 | 73329 | 3881.80 | 0.59% |
| 2025-11-28 | 5.23 | 5.27 | 0.04 | 0.76% | 5.21 | 5.28 | 98592 | 5179.64 | 0.79% |
| 2025-11-27 | 5.25 | 5.23 | -0.02 | -0.38% | 5.22 | 5.26 | 60238 | 3153.50 | 0.49% |
| 2025-11-26 | 5.29 | 5.25 | -0.03 | -0.57% | 5.23 | 5.31 | 86285 | 4549.65 | 0.70% |
| 2025-11-25 | 5.24 | 5.28 | 0.03 | 0.57% | 5.22 | 5.30 | 99326 | 5235.22 | 0.80% |
| 2025-11-24 | 5.23 | 5.25 | 0.03 | 0.57% | 5.18 | 5.27 | 114057 | 5947.23 | 0.92% |
| 2025-11-21 | 5.39 | 5.22 | -0.19 | -3.51% | 5.18 | 5.40 | 225487 | 11882.16 | 1.82% |
| 2025-11-20 | 5.52 | 5.41 | -0.10 | -1.81% | 5.41 | 5.54 | 131082 | 7141.62 | 1.06% |
| 2025-11-19 | 5.58 | 5.51 | -0.06 | -1.08% | 5.50 | 5.58 | 124030 | 6855.00 | 1.00% |
| 2025-11-18 | 5.62 | 5.57 | -0.07 | -1.24% | 5.55 | 5.64 | 192583 | 10747.84 | 1.55% |
| 2025-11-17 | 5.67 | 5.64 | -0.02 | -0.35% | 5.62 | 5.67 | 129711 | 7317.79 | 1.05% |
| 2025-11-14 | 5.64 | 5.66 | 0.02 | 0.35% | 5.62 | 5.68 | 174167 | 9864.49 | 1.40% |
| 2025-11-13 | 5.63 | 5.64 | 0.02 | 0.36% | 5.58 | 5.65 | 151337 | 8500.13 | 1.22% |
| 2025-11-12 | 5.67 | 5.62 | -0.04 | -0.71% | 5.61 | 5.68 | 158441 | 8927.99 | 1.28% |
| 2025-11-11 | 5.68 | 5.66 | -0.01 | -0.18% | 5.63 | 5.68 | 149826 | 8468.51 | 1.21% |
| 2025-11-10 | 5.65 | 5.67 | 0.02 | 0.35% | 5.61 | 5.67 | 186353 | 10504.77 | 1.50% |
| 2025-11-07 | 5.68 | 5.65 | -0.04 | -0.70% | 5.65 | 5.71 | 216751 | 12280.18 | 1.75% |
| 2025-11-06 | 5.72 | 5.69 | -0.04 | -0.70% | 5.67 | 5.74 | 258138 | 14680.51 | 2.08% |
| 2025-11-05 | 5.67 | 5.73 | 0.02 | 0.35% | 5.66 | 5.77 | 219808 | 12583.93 | 1.77% |
| 2025-11-04 | 5.76 | 5.71 | -0.05 | -0.87% | 5.69 | 5.78 | 271406 | 15534.14 | 2.19% |
| 2025-11-03 | 5.70 | 5.76 | 0.01 | 0.17% | 5.70 | 5.85 | 342708 | 19682.01 | 2.76% |
| 2025-10-31 | 5.85 | 5.75 | -0.06 | -1.03% | 5.75 | 5.89 | 436365 | 25230.52 | 3.52% |
| 2025-10-30 | 5.79 | 5.81 | -0.03 | -0.51% | 5.79 | 6.01 | 635509 | 37409.76 | 5.12% |
| 2025-10-29 | 5.96 | 5.84 | -0.13 | -2.18% | 5.72 | 5.96 | 525654 | 30473.18 | 4.24% |
| 2025-10-28 | 5.90 | 5.97 | 0.06 | 1.02% | 5.88 | 6.04 | 552294 | 33024.04 | 4.45% |
| 2025-10-27 | 5.88 | 5.91 | 0.06 | 1.03% | 5.82 | 6.00 | 608172 | 35997.18 | 4.90% |
| 2025-10-24 | 5.72 | 5.85 | 0.09 | 1.56% | 5.70 | 5.85 | 390340 | 22524.54 | 3.15% |
| 2025-10-23 | 5.68 | 5.76 | 0.06 | 1.05% | 5.67 | 5.87 | 397314 | 22888.17 | 3.20% |
| 2025-10-22 | 5.78 | 5.70 | -0.10 | -1.72% | 5.68 | 5.80 | 360746 | 20659.60 | 2.91% |
| 2025-10-21 | 5.74 | 5.80 | 0.06 | 1.05% | 5.67 | 5.82 | 421170 | 24219.53 | 3.39% |
| 2025-10-20 | 5.84 | 5.74 | -0.12 | -2.05% | 5.73 | 5.89 | 544396 | 31433.80 | 4.39% |
| 2025-10-17 | 5.95 | 5.86 | -0.25 | -4.09% | 5.85 | 6.13 | 714293 | 42837.69 | 5.76% |
| 2025-10-16 | 5.95 | 6.11 | 0.09 | 1.50% | 5.91 | 6.31 | 1059678 | 64556.28 | 8.54% |
| 2025-10-15 | 6.23 | 6.02 | -0.36 | -5.64% | 5.90 | 6.24 | 1112245 | 66415.98 | 8.97% |
| 2025-10-14 | 6.00 | 6.38 | 0.25 | 4.08% | 5.99 | 6.60 | 1593346 | 100001.10 | 12.84% |
| 2025-10-13 | 5.93 | 6.13 | 0.34 | 5.87% | 5.86 | 6.25 | 1219477 | 73882.40 | 9.83% |
连云港(601008)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。
