| 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 | 5.46 | 5.45 | 0.04 | 0.74% | 5.35 | 5.48 | 309319 | 16712.66 | 3.19% |
| 2026-02-02 | 5.43 | 5.41 | -0.03 | -0.55% | 5.39 | 5.52 | 308872 | 16893.11 | 3.19% |
| 2026-01-30 | 5.52 | 5.44 | -0.13 | -2.33% | 5.33 | 5.52 | 428762 | 23228.60 | 4.42% |
| 2026-01-29 | 5.75 | 5.57 | -0.24 | -4.13% | 5.55 | 5.79 | 597407 | 33592.36 | 6.16% |
| 2026-01-28 | 5.76 | 5.81 | -0.01 | -0.17% | 5.67 | 5.89 | 803802 | 46356.09 | 8.29% |
| 2026-01-27 | 5.66 | 5.82 | 0.28 | 5.05% | 5.55 | 5.87 | 1102236 | 62724.34 | 11.37% |
| 2026-01-26 | 5.61 | 5.54 | -0.05 | -0.89% | 5.48 | 5.66 | 491582 | 27320.02 | 5.07% |
| 2026-01-23 | 5.46 | 5.59 | 0.12 | 2.19% | 5.45 | 5.62 | 513652 | 28594.28 | 5.30% |
| 2026-01-22 | 5.40 | 5.47 | 0.05 | 0.92% | 5.38 | 5.48 | 348429 | 18948.04 | 3.60% |
| 2026-01-21 | 5.31 | 5.42 | 0.07 | 1.31% | 5.30 | 5.42 | 334664 | 17978.74 | 3.45% |
| 2026-01-20 | 5.48 | 5.35 | -0.13 | -2.37% | 5.32 | 5.49 | 492256 | 26413.89 | 5.08% |
| 2026-01-19 | 5.23 | 5.48 | 0.25 | 4.78% | 5.20 | 5.48 | 743585 | 40035.62 | 7.67% |
| 2026-01-16 | 5.23 | 5.23 | 0.05 | 0.97% | 5.19 | 5.38 | 351740 | 18472.29 | 3.63% |
| 2026-01-15 | 5.15 | 5.18 | 0.03 | 0.58% | 5.12 | 5.24 | 287931 | 14877.57 | 2.97% |
| 2026-01-14 | 5.20 | 5.15 | -0.07 | -1.34% | 5.08 | 5.24 | 513827 | 26572.80 | 5.30% |
| 2026-01-13 | 5.33 | 5.22 | -0.13 | -2.43% | 5.20 | 5.35 | 397368 | 20844.30 | 4.10% |
| 2026-01-12 | 5.30 | 5.35 | 0.05 | 0.94% | 5.28 | 5.35 | 420209 | 22316.56 | 4.34% |
| 2026-01-09 | 5.29 | 5.30 | 0.01 | 0.19% | 5.24 | 5.39 | 449000 | 23839.80 | 4.63% |
| 2026-01-08 | 5.19 | 5.29 | 0.12 | 2.32% | 5.15 | 5.32 | 464762 | 24540.09 | 4.80% |
| 2026-01-07 | 5.18 | 5.17 | -0.02 | -0.39% | 5.13 | 5.21 | 260819 | 13481.88 | 2.69% |
| 2026-01-06 | 5.07 | 5.19 | 0.11 | 2.17% | 5.06 | 5.20 | 368604 | 19017.35 | 3.80% |
| 2026-01-05 | 5.08 | 5.08 | 0.02 | 0.40% | 5.06 | 5.11 | 222881 | 11322.58 | 2.30% |
| 2025-12-31 | 5.10 | 5.06 | -0.01 | -0.20% | 5.00 | 5.10 | 202413 | 10205.13 | 2.09% |
| 2025-12-30 | 5.12 | 5.07 | -0.07 | -1.36% | 5.06 | 5.14 | 239236 | 12186.60 | 2.47% |
| 2025-12-29 | 5.14 | 5.14 | 0.00 | 0.00% | 5.11 | 5.21 | 270315 | 13949.94 | 2.79% |
| 2025-12-26 | 5.17 | 5.14 | -0.03 | -0.58% | 5.09 | 5.18 | 274142 | 14077.58 | 2.83% |
| 2025-12-25 | 5.08 | 5.17 | 0.09 | 1.77% | 5.05 | 5.19 | 325479 | 16682.88 | 3.36% |
| 2025-12-24 | 4.99 | 5.08 | 0.07 | 1.40% | 4.97 | 5.09 | 256684 | 12983.61 | 2.65% |
| 2025-12-23 | 5.03 | 5.01 | -0.02 | -0.40% | 4.97 | 5.05 | 201538 | 10082.69 | 2.08% |
| 2025-12-22 | 5.04 | 5.03 | 0.00 | 0.00% | 5.01 | 5.07 | 202355 | 10184.59 | 2.09% |
| 2025-12-19 | 4.97 | 5.03 | 0.10 | 2.03% | 4.95 | 5.04 | 236430 | 11850.30 | 2.44% |
| 2025-12-18 | 4.94 | 4.93 | -0.03 | -0.60% | 4.90 | 4.99 | 172410 | 8548.46 | 1.78% |
| 2025-12-17 | 4.95 | 4.96 | 0.00 | 0.00% | 4.80 | 4.98 | 284071 | 13883.31 | 2.93% |
| 2025-12-16 | 5.12 | 4.96 | -0.16 | -3.13% | 4.96 | 5.14 | 336855 | 16876.33 | 3.48% |
| 2025-12-15 | 5.07 | 5.12 | 0.02 | 0.39% | 5.05 | 5.17 | 296668 | 15174.55 | 3.06% |
| 2025-12-12 | 4.96 | 5.10 | 0.11 | 2.20% | 4.96 | 5.14 | 445228 | 22621.84 | 4.59% |
| 2025-12-11 | 4.98 | 4.99 | 0.02 | 0.40% | 4.96 | 5.08 | 309776 | 15570.70 | 3.20% |
| 2025-12-10 | 4.99 | 4.97 | -0.02 | -0.40% | 4.92 | 5.00 | 206919 | 10240.54 | 2.14% |
| 2025-12-09 | 5.10 | 4.99 | -0.12 | -2.35% | 4.98 | 5.10 | 295772 | 14851.49 | 3.05% |
| 2025-12-08 | 5.05 | 5.11 | 0.07 | 1.39% | 4.99 | 5.14 | 373834 | 18948.74 | 3.86% |
| 2025-12-05 | 4.97 | 5.04 | 0.03 | 0.60% | 4.92 | 5.05 | 378158 | 18920.94 | 3.90% |
| 2025-12-04 | 4.91 | 5.01 | 0.10 | 2.04% | 4.89 | 5.07 | 438847 | 21872.51 | 4.53% |
| 2025-12-03 | 4.92 | 4.91 | -0.02 | -0.41% | 4.89 | 4.97 | 268607 | 13251.20 | 2.77% |
| 2025-12-02 | 4.98 | 4.93 | -0.03 | -0.60% | 4.88 | 4.98 | 211623 | 10400.07 | 2.18% |
| 2025-12-01 | 5.00 | 4.96 | -0.02 | -0.40% | 4.93 | 5.02 | 251462 | 12459.35 | 2.59% |
| 2025-11-28 | 4.89 | 4.98 | 0.11 | 2.26% | 4.87 | 4.98 | 314458 | 15539.57 | 3.25% |
| 2025-11-27 | 4.91 | 4.87 | -0.04 | -0.81% | 4.86 | 4.95 | 222993 | 10922.16 | 2.30% |
| 2025-11-26 | 4.97 | 4.91 | -0.03 | -0.61% | 4.88 | 4.99 | 251123 | 12398.90 | 2.59% |
| 2025-11-25 | 4.93 | 4.94 | 0.01 | 0.20% | 4.89 | 4.98 | 301126 | 14889.75 | 3.11% |
| 2025-11-24 | 4.91 | 4.93 | 0.13 | 2.71% | 4.84 | 4.96 | 395581 | 19427.58 | 4.08% |
| 2025-11-21 | 5.03 | 4.80 | -0.29 | -5.70% | 4.80 | 5.04 | 465556 | 22850.98 | 4.80% |
| 2025-11-20 | 5.16 | 5.09 | -0.06 | -1.17% | 5.08 | 5.24 | 320197 | 16485.59 | 3.30% |
| 2025-11-19 | 5.21 | 5.15 | -0.14 | -2.65% | 5.12 | 5.28 | 448962 | 23243.81 | 4.63% |
| 2025-11-18 | 5.63 | 5.29 | -0.38 | -6.70% | 5.24 | 5.65 | 978483 | 52464.15 | 10.10% |
| 2025-11-17 | 5.98 | 5.67 | -0.31 | -5.18% | 5.60 | 6.01 | 1022464 | 58435.56 | 10.55% |
| 2025-11-14 | 5.90 | 5.98 | -0.01 | -0.17% | 5.86 | 6.08 | 1044415 | 62548.61 | 10.78% |
| 2025-11-13 | 5.84 | 5.99 | 0.16 | 2.74% | 5.78 | 6.13 | 1334832 | 80119.45 | 13.77% |
| 2025-11-12 | 5.89 | 5.83 | -0.15 | -2.51% | 5.71 | 5.97 | 1477383 | 85921.27 | 15.25% |
| 2025-11-11 | 5.67 | 5.98 | 0.35 | 6.22% | 5.64 | 6.19 | 2234267 | 135362.09 | 23.06% |
| 2025-11-10 | 5.58 | 5.63 | 0.10 | 1.81% | 5.53 | 5.70 | 542150 | 30347.12 | 5.59% |
| 2025-11-07 | 5.61 | 5.53 | -0.12 | -2.12% | 5.51 | 5.69 | 650950 | 36277.23 | 6.72% |
| 2025-11-06 | 5.76 | 5.65 | -0.15 | -2.59% | 5.62 | 5.78 | 676769 | 38365.80 | 6.98% |
| 2025-11-05 | 5.58 | 5.80 | 0.10 | 1.75% | 5.53 | 5.81 | 766238 | 43653.12 | 7.91% |
| 2025-11-04 | 5.81 | 5.70 | -0.13 | -2.23% | 5.64 | 5.86 | 666785 | 38107.98 | 6.88% |
| 2025-11-03 | 5.68 | 5.83 | 0.21 | 3.74% | 5.65 | 5.90 | 1212709 | 70425.84 | 12.51% |
| 2025-10-31 | 5.60 | 5.62 | -0.06 | -1.06% | 5.59 | 5.95 | 993092 | 56847.44 | 10.25% |
| 2025-10-30 | 5.70 | 5.68 | -0.15 | -2.57% | 5.56 | 5.99 | 1408375 | 81027.98 | 14.53% |
| 2025-10-29 | 5.68 | 5.83 | 0.33 | 6.00% | 5.60 | 5.94 | 1860658 | 107895.82 | 19.20% |
| 2025-10-28 | 5.59 | 5.50 | -0.07 | -1.26% | 5.41 | 5.61 | 678732 | 37223.25 | 7.00% |
| 2025-10-27 | 5.63 | 5.57 | -0.05 | -0.89% | 5.51 | 5.65 | 603437 | 33608.50 | 6.23% |
| 2025-10-24 | 5.65 | 5.62 | -0.06 | -1.06% | 5.58 | 5.69 | 741301 | 41700.85 | 7.65% |
| 2025-10-23 | 5.71 | 5.68 | -0.18 | -3.07% | 5.46 | 5.78 | 1095020 | 61410.87 | 11.30% |
| 2025-10-22 | 5.68 | 5.86 | 0.10 | 1.74% | 5.58 | 6.05 | 1382627 | 80950.92 | 14.27% |
| 2025-10-21 | 5.60 | 5.76 | 0.23 | 4.16% | 5.56 | 5.85 | 1257921 | 72384.64 | 12.98% |
| 2025-10-20 | 5.68 | 5.53 | -0.04 | -0.72% | 5.47 | 5.88 | 1092846 | 61216.31 | 11.28% |
| 2025-10-17 | 5.81 | 5.57 | -0.27 | -4.62% | 5.51 | 5.84 | 1279460 | 71935.11 | 13.20% |
| 2025-10-16 | 6.06 | 5.84 | -0.35 | -5.65% | 5.70 | 6.18 | 1514054 | 88306.00 | 15.62% |
| 2025-10-15 | 6.39 | 6.19 | -0.20 | -3.13% | 6.01 | 6.39 | 1842954 | 113536.54 | 19.02% |
| 2025-10-14 | 6.25 | 6.39 | 0.26 | 4.24% | 6.08 | 6.74 | 2690224 | 175132.67 | 27.76% |
| 2025-10-13 | 5.84 | 6.13 | -0.28 | -4.37% | 5.84 | 6.28 | 2021996 | 122542.99 | 20.87% |
吉鑫科技(601218)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。
