| 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 | 9.33 | 9.47 | 0.20 | 2.16% | 9.32 | 9.48 | 159989 | 15066.33 | 1.36% |
| 2026-02-02 | 9.46 | 9.27 | -0.22 | -2.32% | 9.25 | 9.52 | 187616 | 17611.06 | 1.60% |
| 2026-01-30 | 9.50 | 9.49 | -0.06 | -0.63% | 9.25 | 9.56 | 213167 | 20102.98 | 1.82% |
| 2026-01-29 | 9.58 | 9.55 | -0.07 | -0.73% | 9.50 | 9.70 | 208794 | 20034.94 | 1.78% |
| 2026-01-28 | 9.59 | 9.62 | 0.02 | 0.21% | 9.47 | 9.64 | 205653 | 19652.20 | 1.75% |
| 2026-01-27 | 9.70 | 9.60 | -0.16 | -1.64% | 9.35 | 9.74 | 264816 | 25267.97 | 2.26% |
| 2026-01-26 | 9.94 | 9.76 | -0.16 | -1.61% | 9.70 | 9.97 | 310346 | 30402.30 | 2.65% |
| 2026-01-23 | 9.70 | 9.92 | 0.27 | 2.80% | 9.67 | 9.92 | 376323 | 36980.83 | 3.21% |
| 2026-01-22 | 9.70 | 9.65 | -0.06 | -0.62% | 9.61 | 9.75 | 196681 | 18979.86 | 1.68% |
| 2026-01-21 | 9.67 | 9.71 | -0.03 | -0.31% | 9.62 | 9.75 | 226482 | 21967.02 | 1.93% |
| 2026-01-20 | 9.66 | 9.74 | 0.08 | 0.83% | 9.54 | 9.76 | 298908 | 28855.17 | 2.55% |
| 2026-01-19 | 9.48 | 9.66 | 0.18 | 1.90% | 9.45 | 9.69 | 296625 | 28500.36 | 2.53% |
| 2026-01-16 | 9.61 | 9.48 | -0.11 | -1.15% | 9.47 | 9.70 | 291853 | 27806.05 | 2.49% |
| 2026-01-15 | 9.37 | 9.59 | 0.22 | 2.35% | 9.33 | 9.60 | 438731 | 41821.82 | 3.74% |
| 2026-01-14 | 9.33 | 9.37 | 0.04 | 0.43% | 9.28 | 9.57 | 409508 | 38568.64 | 3.49% |
| 2026-01-13 | 9.43 | 9.33 | -0.11 | -1.17% | 9.30 | 9.46 | 291097 | 27274.02 | 2.48% |
| 2026-01-12 | 9.39 | 9.44 | 0.05 | 0.53% | 9.28 | 9.45 | 314690 | 29493.99 | 2.68% |
| 2026-01-09 | 9.35 | 9.39 | 0.04 | 0.43% | 9.32 | 9.43 | 214749 | 20133.75 | 1.83% |
| 2026-01-08 | 9.35 | 9.35 | -0.02 | -0.21% | 9.30 | 9.41 | 170255 | 15931.07 | 1.45% |
| 2026-01-07 | 9.38 | 9.37 | -0.03 | -0.32% | 9.35 | 9.49 | 225013 | 21181.12 | 1.92% |
| 2026-01-06 | 9.32 | 9.40 | 0.11 | 1.18% | 9.32 | 9.40 | 211428 | 19804.23 | 1.80% |
| 2026-01-05 | 9.21 | 9.29 | 0.12 | 1.31% | 9.16 | 9.29 | 171944 | 15861.21 | 1.47% |
| 2025-12-31 | 9.22 | 9.17 | -0.06 | -0.65% | 9.14 | 9.26 | 126776 | 11635.75 | 1.08% |
| 2025-12-30 | 9.17 | 9.23 | 0.01 | 0.11% | 9.15 | 9.28 | 127016 | 11701.10 | 1.08% |
| 2025-12-29 | 9.27 | 9.22 | -0.11 | -1.18% | 9.16 | 9.34 | 178564 | 16466.71 | 1.52% |
| 2025-12-26 | 9.25 | 9.33 | 0.12 | 1.30% | 9.23 | 9.36 | 217373 | 20215.56 | 1.85% |
| 2025-12-25 | 9.16 | 9.21 | 0.03 | 0.33% | 9.10 | 9.23 | 132031 | 12112.62 | 1.13% |
| 2025-12-24 | 9.14 | 9.18 | 0.05 | 0.55% | 9.09 | 9.20 | 130356 | 11951.35 | 1.11% |
| 2025-12-23 | 9.10 | 9.13 | 0.03 | 0.33% | 9.06 | 9.20 | 165637 | 15111.40 | 1.41% |
| 2025-12-22 | 9.08 | 9.10 | 0.06 | 0.66% | 9.05 | 9.16 | 142840 | 13025.25 | 1.22% |
| 2025-12-19 | 8.93 | 9.04 | 0.16 | 1.80% | 8.89 | 9.05 | 152244 | 13705.93 | 1.30% |
| 2025-12-18 | 8.90 | 8.88 | -0.08 | -0.89% | 8.86 | 8.97 | 125608 | 11196.58 | 1.07% |
| 2025-12-17 | 8.85 | 8.96 | 0.11 | 1.24% | 8.77 | 8.98 | 144996 | 12847.99 | 1.24% |
| 2025-12-16 | 8.98 | 8.85 | -0.12 | -1.34% | 8.76 | 9.00 | 163666 | 14464.17 | 1.40% |
| 2025-12-15 | 9.01 | 8.97 | -0.08 | -0.88% | 8.96 | 9.07 | 123212 | 11107.13 | 1.05% |
| 2025-12-12 | 9.00 | 9.05 | 0.07 | 0.78% | 8.98 | 9.06 | 185034 | 16698.74 | 1.58% |
| 2025-12-11 | 9.09 | 8.98 | -0.11 | -1.21% | 8.97 | 9.14 | 136470 | 12355.23 | 1.16% |
| 2025-12-10 | 9.07 | 9.09 | 0.00 | 0.00% | 9.00 | 9.11 | 108276 | 9799.00 | 0.92% |
| 2025-12-09 | 9.18 | 9.09 | -0.12 | -1.30% | 9.09 | 9.19 | 124737 | 11393.30 | 1.06% |
| 2025-12-08 | 9.22 | 9.21 | -0.01 | -0.11% | 9.19 | 9.28 | 147649 | 13625.60 | 1.26% |
| 2025-12-05 | 9.10 | 9.22 | 0.13 | 1.43% | 9.06 | 9.23 | 157929 | 14477.70 | 1.35% |
| 2025-12-04 | 9.11 | 9.09 | -0.01 | -0.11% | 9.05 | 9.16 | 106479 | 9693.35 | 0.91% |
| 2025-12-03 | 9.12 | 9.10 | -0.02 | -0.22% | 9.07 | 9.17 | 127492 | 11624.26 | 1.09% |
| 2025-12-02 | 9.18 | 9.12 | -0.08 | -0.87% | 9.10 | 9.19 | 99833 | 9115.45 | 0.85% |
| 2025-12-01 | 9.11 | 9.20 | 0.09 | 0.99% | 9.09 | 9.23 | 160400 | 14711.73 | 1.37% |
| 2025-11-28 | 9.03 | 9.11 | 0.05 | 0.55% | 9.01 | 9.13 | 117890 | 10717.79 | 1.00% |
| 2025-11-27 | 9.00 | 9.06 | 0.04 | 0.44% | 9.00 | 9.15 | 142777 | 12991.63 | 1.22% |
| 2025-11-26 | 9.13 | 9.02 | -0.10 | -1.10% | 9.01 | 9.14 | 146385 | 13287.82 | 1.25% |
| 2025-11-25 | 9.07 | 9.12 | 0.09 | 1.00% | 9.03 | 9.21 | 171908 | 15705.78 | 1.47% |
| 2025-11-24 | 9.00 | 9.03 | 0.07 | 0.78% | 8.90 | 9.07 | 185206 | 16648.88 | 1.58% |
| 2025-11-21 | 9.29 | 8.96 | -0.44 | -4.68% | 8.93 | 9.35 | 350278 | 31772.39 | 2.99% |
| 2025-11-20 | 9.49 | 9.40 | -0.03 | -0.32% | 9.38 | 9.62 | 196358 | 18608.88 | 1.67% |
| 2025-11-19 | 9.63 | 9.43 | -0.20 | -2.08% | 9.39 | 9.74 | 204874 | 19489.78 | 1.75% |
| 2025-11-18 | 9.90 | 9.63 | -0.27 | -2.73% | 9.59 | 9.94 | 332872 | 32267.10 | 2.84% |
| 2025-11-17 | 9.96 | 9.90 | -0.23 | -2.27% | 9.83 | 10.05 | 401367 | 39757.79 | 3.42% |
| 2025-11-14 | 10.31 | 10.13 | -0.27 | -2.60% | 10.13 | 10.36 | 382345 | 39104.07 | 3.26% |
| 2025-11-13 | 10.06 | 10.40 | 0.35 | 3.48% | 10.05 | 10.48 | 569574 | 58865.34 | 4.86% |
| 2025-11-12 | 10.23 | 10.05 | -0.15 | -1.47% | 9.97 | 10.23 | 274465 | 27600.01 | 2.34% |
| 2025-11-11 | 10.12 | 10.20 | 0.11 | 1.09% | 10.12 | 10.28 | 298411 | 30443.38 | 2.54% |
| 2025-11-10 | 10.22 | 10.09 | -0.11 | -1.08% | 10.03 | 10.29 | 288162 | 29169.50 | 2.46% |
| 2025-11-07 | 10.09 | 10.20 | 0.06 | 0.59% | 10.05 | 10.29 | 265510 | 27063.95 | 2.26% |
| 2025-11-06 | 10.06 | 10.14 | 0.07 | 0.70% | 10.06 | 10.22 | 265903 | 27007.17 | 2.27% |
| 2025-11-05 | 9.80 | 10.07 | 0.17 | 1.72% | 9.78 | 10.15 | 355895 | 35661.20 | 3.03% |
| 2025-11-04 | 9.96 | 9.90 | -0.06 | -0.60% | 9.82 | 10.03 | 236524 | 23457.85 | 2.02% |
| 2025-11-03 | 10.15 | 9.96 | -0.24 | -2.35% | 9.77 | 10.22 | 570168 | 56522.09 | 4.86% |
| 2025-10-31 | 10.01 | 10.20 | 0.18 | 1.80% | 9.98 | 10.50 | 584286 | 60167.82 | 4.98% |
| 2025-10-30 | 10.12 | 10.02 | -0.13 | -1.28% | 10.01 | 10.16 | 246495 | 24836.03 | 2.10% |
| 2025-10-29 | 10.00 | 10.15 | 0.15 | 1.50% | 9.98 | 10.19 | 373543 | 37741.62 | 3.18% |
| 2025-10-28 | 10.11 | 10.00 | -0.14 | -1.38% | 9.96 | 10.11 | 441146 | 44158.36 | 3.76% |
| 2025-10-27 | 10.26 | 10.14 | -0.65 | -6.02% | 10.09 | 10.34 | 834552 | 85013.05 | 7.11% |
| 2025-10-24 | 10.76 | 10.79 | 0.03 | 0.28% | 10.64 | 10.84 | 266536 | 28633.37 | 2.27% |
| 2025-10-23 | 10.48 | 10.76 | 0.26 | 2.48% | 10.25 | 10.79 | 333415 | 35069.39 | 2.84% |
| 2025-10-22 | 10.63 | 10.50 | -0.18 | -1.69% | 10.47 | 10.65 | 214914 | 22635.30 | 1.83% |
| 2025-10-21 | 10.68 | 10.68 | 0.07 | 0.66% | 10.61 | 10.83 | 238509 | 25546.72 | 2.03% |
| 2025-10-20 | 10.57 | 10.61 | 0.17 | 1.63% | 10.53 | 10.74 | 263194 | 27945.27 | 2.24% |
| 2025-10-17 | 11.00 | 10.44 | -0.55 | -5.00% | 10.40 | 11.09 | 401793 | 42774.50 | 3.42% |
| 2025-10-16 | 11.15 | 10.99 | -0.15 | -1.35% | 10.96 | 11.15 | 249570 | 27573.93 | 2.13% |
| 2025-10-15 | 10.76 | 11.14 | 0.38 | 3.53% | 10.75 | 11.16 | 414356 | 45561.54 | 3.53% |
| 2025-10-14 | 10.96 | 10.76 | -0.07 | -0.65% | 10.69 | 11.33 | 455002 | 49986.50 | 3.88% |
| 2025-10-13 | 10.36 | 10.83 | -0.08 | -0.73% | 10.36 | 10.91 | 372526 | 39552.95 | 3.18% |
骆驼股份(601311)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。
