| 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 | 4.14 | 4.14 | -0.02 | -0.48% | 4.12 | 4.17 | 1014890 | 42069.36 | 1.18% |
| 2026-02-05 | 4.15 | 4.16 | 0.00 | 0.00% | 4.13 | 4.19 | 1445527 | 60109.21 | 1.68% |
| 2026-02-04 | 4.11 | 4.16 | 0.04 | 0.97% | 4.09 | 4.17 | 1504797 | 62166.74 | 1.75% |
| 2026-02-03 | 4.10 | 4.12 | 0.03 | 0.73% | 4.07 | 4.13 | 1095003 | 44936.43 | 1.27% |
| 2026-02-02 | 4.15 | 4.09 | -0.04 | -0.97% | 4.09 | 4.18 | 1456918 | 60289.71 | 1.69% |
| 2026-01-30 | 4.21 | 4.13 | -0.09 | -2.13% | 4.11 | 4.21 | 2211241 | 91647.45 | 2.57% |
| 2026-01-29 | 4.18 | 4.22 | 0.03 | 0.72% | 4.15 | 4.24 | 2032891 | 85266.04 | 2.36% |
| 2026-01-28 | 4.19 | 4.19 | -0.01 | -0.24% | 4.18 | 4.24 | 1552284 | 65298.53 | 1.81% |
| 2026-01-27 | 4.24 | 4.20 | -0.05 | -1.18% | 4.15 | 4.24 | 2097742 | 87696.93 | 2.44% |
| 2026-01-26 | 4.26 | 4.25 | -0.01 | -0.23% | 4.24 | 4.32 | 2695242 | 115080.70 | 3.13% |
| 2026-01-23 | 4.22 | 4.26 | 0.04 | 0.95% | 4.21 | 4.27 | 1710888 | 72678.17 | 1.99% |
| 2026-01-22 | 4.21 | 4.22 | 0.01 | 0.24% | 4.20 | 4.24 | 1200144 | 50655.55 | 1.40% |
| 2026-01-21 | 4.20 | 4.21 | 0.00 | 0.00% | 4.19 | 4.23 | 1129474 | 47559.38 | 1.31% |
| 2026-01-20 | 4.22 | 4.21 | -0.02 | -0.47% | 4.19 | 4.25 | 1486018 | 62586.52 | 1.73% |
| 2026-01-19 | 4.21 | 4.23 | 0.00 | 0.00% | 4.19 | 4.24 | 1306771 | 55159.46 | 1.52% |
| 2026-01-16 | 4.32 | 4.23 | -0.05 | -1.17% | 4.22 | 4.33 | 2084462 | 88656.08 | 2.42% |
| 2026-01-15 | 4.37 | 4.28 | -0.12 | -2.73% | 4.27 | 4.38 | 2910998 | 125439.70 | 3.39% |
| 2026-01-14 | 4.36 | 4.40 | 0.02 | 0.46% | 4.35 | 4.52 | 4202132 | 186706.55 | 4.89% |
| 2026-01-13 | 4.47 | 4.38 | -0.08 | -1.79% | 4.36 | 4.51 | 3169435 | 140372.83 | 3.69% |
| 2026-01-12 | 4.27 | 4.46 | 0.17 | 3.96% | 4.27 | 4.52 | 4987102 | 220028.22 | 5.80% |
| 2026-01-09 | 4.26 | 4.29 | 0.03 | 0.70% | 4.25 | 4.32 | 2029587 | 86983.13 | 2.36% |
| 2026-01-08 | 4.30 | 4.26 | -0.06 | -1.39% | 4.25 | 4.31 | 1983580 | 84768.72 | 2.31% |
| 2026-01-07 | 4.40 | 4.32 | -0.07 | -1.59% | 4.31 | 4.42 | 2748307 | 119827.33 | 3.20% |
| 2026-01-06 | 4.20 | 4.39 | 0.18 | 4.28% | 4.19 | 4.43 | 4845642 | 210636.53 | 5.64% |
| 2026-01-05 | 4.16 | 4.21 | 0.05 | 1.20% | 4.15 | 4.21 | 1596862 | 66868.08 | 1.86% |
| 2025-12-31 | 4.21 | 4.16 | -0.05 | -1.19% | 4.16 | 4.22 | 1249182 | 52272.80 | 1.45% |
| 2025-12-30 | 4.22 | 4.21 | -0.02 | -0.47% | 4.19 | 4.25 | 1189408 | 50134.01 | 1.38% |
| 2025-12-29 | 4.23 | 4.23 | -0.02 | -0.47% | 4.21 | 4.26 | 1099108 | 46531.55 | 1.28% |
| 2025-12-26 | 4.23 | 4.25 | 0.01 | 0.24% | 4.22 | 4.31 | 1838856 | 78570.34 | 2.14% |
| 2025-12-25 | 4.23 | 4.24 | 0.01 | 0.24% | 4.21 | 4.25 | 1207456 | 51143.94 | 1.40% |
| 2025-12-24 | 4.17 | 4.23 | 0.06 | 1.44% | 4.15 | 4.24 | 1446422 | 60906.67 | 1.68% |
| 2025-12-23 | 4.20 | 4.17 | -0.04 | -0.95% | 4.16 | 4.21 | 1150133 | 48098.18 | 1.34% |
| 2025-12-22 | 4.18 | 4.21 | 0.00 | 0.00% | 4.18 | 4.24 | 1389102 | 58498.75 | 1.62% |
| 2025-12-19 | 4.12 | 4.21 | 0.10 | 2.43% | 4.11 | 4.29 | 2586981 | 108907.03 | 3.01% |
| 2025-12-18 | 4.15 | 4.11 | -0.04 | -0.96% | 4.11 | 4.18 | 1289080 | 53406.57 | 1.50% |
| 2025-12-17 | 4.11 | 4.15 | 0.03 | 0.73% | 4.05 | 4.19 | 1848692 | 76121.16 | 2.15% |
| 2025-12-16 | 4.16 | 4.12 | -0.05 | -1.20% | 4.09 | 4.18 | 1495044 | 61640.38 | 1.74% |
| 2025-12-15 | 4.20 | 4.17 | -0.06 | -1.42% | 4.15 | 4.24 | 1361806 | 57077.11 | 1.58% |
| 2025-12-12 | 4.22 | 4.23 | 0.01 | 0.24% | 4.21 | 4.25 | 1212330 | 51297.90 | 1.41% |
| 2025-12-11 | 4.32 | 4.22 | -0.09 | -2.09% | 4.22 | 4.33 | 1286147 | 54777.33 | 1.50% |
| 2025-12-10 | 4.28 | 4.31 | 0.02 | 0.47% | 4.25 | 4.33 | 1563945 | 67057.23 | 1.82% |
| 2025-12-09 | 4.35 | 4.29 | -0.09 | -2.05% | 4.29 | 4.36 | 1643534 | 70955.27 | 1.91% |
| 2025-12-08 | 4.38 | 4.38 | 0.06 | 1.39% | 4.35 | 4.45 | 3423519 | 150972.58 | 3.98% |
| 2025-12-05 | 4.23 | 4.32 | 0.07 | 1.65% | 4.21 | 4.38 | 2986763 | 128336.27 | 3.47% |
| 2025-12-04 | 4.23 | 4.25 | 0.01 | 0.24% | 4.16 | 4.30 | 2505156 | 106091.84 | 2.91% |
| 2025-12-03 | 4.40 | 4.24 | -0.14 | -3.20% | 4.23 | 4.41 | 3211137 | 137606.61 | 3.73% |
| 2025-12-02 | 4.40 | 4.38 | -0.08 | -1.79% | 4.36 | 4.44 | 2818528 | 123948.57 | 3.28% |
| 2025-12-01 | 4.40 | 4.46 | -0.37 | -7.66% | 4.40 | 4.56 | 6572333 | 293467.00 | 7.64% |
| 2025-11-28 | 4.81 | 4.83 | 0.02 | 0.42% | 4.78 | 4.84 | 984344 | 47406.29 | 1.14% |
| 2025-11-27 | 4.81 | 4.81 | 0.00 | 0.00% | 4.80 | 4.85 | 843179 | 40683.73 | 0.98% |
| 2025-11-26 | 4.83 | 4.81 | -0.02 | -0.41% | 4.81 | 4.85 | 822130 | 39700.66 | 0.96% |
| 2025-11-25 | 4.83 | 4.83 | 0.00 | 0.00% | 4.82 | 4.87 | 1119036 | 54184.94 | 1.30% |
| 2025-11-24 | 4.82 | 4.83 | 0.03 | 0.63% | 4.76 | 4.85 | 1141512 | 54913.25 | 1.33% |
| 2025-11-21 | 4.96 | 4.80 | -0.20 | -4.00% | 4.80 | 4.99 | 1971932 | 96259.98 | 2.29% |
| 2025-11-20 | 5.11 | 5.00 | 0.01 | 0.20% | 5.00 | 5.13 | 1491405 | 75447.26 | 1.73% |
| 2025-11-19 | 5.04 | 4.99 | -0.06 | -1.19% | 4.98 | 5.07 | 1232270 | 61797.88 | 1.43% |
| 2025-11-18 | 5.06 | 5.05 | -0.03 | -0.59% | 5.04 | 5.08 | 1076746 | 54455.05 | 1.25% |
| 2025-11-17 | 5.06 | 5.08 | 0.01 | 0.20% | 5.04 | 5.08 | 1277450 | 64599.15 | 1.49% |
| 2025-11-14 | 5.07 | 5.07 | -0.05 | -0.98% | 5.07 | 5.12 | 1073837 | 54658.30 | 1.25% |
| 2025-11-13 | 5.07 | 5.12 | 0.06 | 1.19% | 5.06 | 5.13 | 1245641 | 63457.73 | 1.45% |
| 2025-11-12 | 5.12 | 5.06 | -0.06 | -1.17% | 5.05 | 5.13 | 1459616 | 74215.52 | 1.70% |
| 2025-11-11 | 5.18 | 5.12 | -0.05 | -0.97% | 5.12 | 5.18 | 1304703 | 67004.60 | 1.52% |
| 2025-11-10 | 5.15 | 5.17 | 0.02 | 0.39% | 5.12 | 5.18 | 1488550 | 76696.81 | 1.73% |
| 2025-11-07 | 5.18 | 5.15 | -0.05 | -0.96% | 5.14 | 5.20 | 1581927 | 81678.65 | 1.84% |
| 2025-11-06 | 5.19 | 5.20 | 0.02 | 0.39% | 5.18 | 5.23 | 1649238 | 85788.30 | 1.92% |
| 2025-11-05 | 5.17 | 5.18 | -0.01 | -0.19% | 5.15 | 5.21 | 1156410 | 60007.07 | 1.34% |
| 2025-11-04 | 5.23 | 5.19 | -0.05 | -0.95% | 5.18 | 5.23 | 1371580 | 71319.25 | 1.60% |
| 2025-11-03 | 5.23 | 5.24 | 0.00 | 0.00% | 5.18 | 5.24 | 1475180 | 76768.80 | 1.72% |
| 2025-10-31 | 5.27 | 5.24 | -0.01 | -0.19% | 5.24 | 5.29 | 1669905 | 87767.20 | 1.94% |
| 2025-10-30 | 5.35 | 5.25 | -0.12 | -2.23% | 5.25 | 5.35 | 2536366 | 134122.28 | 2.95% |
| 2025-10-29 | 5.26 | 5.37 | 0.08 | 1.51% | 5.26 | 5.37 | 3527544 | 187999.53 | 4.10% |
| 2025-10-28 | 5.26 | 5.29 | 0.01 | 0.19% | 5.25 | 5.37 | 2879737 | 152699.80 | 3.35% |
| 2025-10-27 | 5.30 | 5.28 | 0.03 | 0.57% | 5.25 | 5.33 | 3029820 | 159965.55 | 3.52% |
| 2025-10-24 | 5.21 | 5.25 | 0.05 | 0.96% | 5.18 | 5.25 | 2701957 | 140927.89 | 3.14% |
| 2025-10-23 | 5.12 | 5.20 | 0.03 | 0.58% | 5.11 | 5.21 | 2491398 | 128529.20 | 2.90% |
| 2025-10-22 | 5.25 | 5.17 | -0.21 | -3.90% | 5.16 | 5.28 | 5439477 | 282754.12 | 6.33% |
| 2025-10-21 | 5.16 | 5.38 | 0.29 | 5.70% | 5.16 | 5.60 | 9263802 | 501736.16 | 10.77% |
| 2025-10-20 | 5.14 | 5.09 | 0.00 | 0.00% | 5.08 | 5.16 | 1259736 | 64288.97 | 1.45% |
| 2025-10-17 | 5.18 | 5.09 | -0.09 | -1.74% | 5.07 | 5.22 | 1879849 | 97063.20 | 2.17% |
| 2025-10-16 | 5.22 | 5.18 | -0.07 | -1.33% | 5.17 | 5.24 | 1559147 | 81139.02 | 1.80% |
天风证券(601162)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。
