| 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 | 4.03 | 4.07 | -0.08 | -1.93% | 3.91 | 4.14 | 2154000 | 86788.88 | 9.79% |
| 2026-02-02 | 4.15 | 4.15 | -0.46 | -9.98% | 4.15 | 4.30 | 1927442 | 80700.43 | 8.76% |
| 2026-01-30 | 4.33 | 4.61 | 0.24 | 5.49% | 4.02 | 4.80 | 4819510 | 209461.53 | 21.89% |
| 2026-01-29 | 4.37 | 4.37 | 0.40 | 10.08% | 4.16 | 4.37 | 2312836 | 100202.95 | 10.51% |
| 2026-01-28 | 3.70 | 3.97 | 0.36 | 9.97% | 3.69 | 3.97 | 1141700 | 44573.25 | 5.19% |
| 2026-01-27 | 3.65 | 3.61 | -0.11 | -2.96% | 3.53 | 3.70 | 1189861 | 42903.98 | 5.41% |
| 2026-01-26 | 3.66 | 3.72 | 0.10 | 2.76% | 3.64 | 3.76 | 1422282 | 52465.96 | 6.46% |
| 2026-01-23 | 3.47 | 3.62 | 0.17 | 4.93% | 3.46 | 3.66 | 1380828 | 49185.83 | 6.27% |
| 2026-01-22 | 3.35 | 3.45 | 0.07 | 2.07% | 3.33 | 3.45 | 663592 | 22622.53 | 3.01% |
| 2026-01-21 | 3.32 | 3.38 | 0.03 | 0.90% | 3.28 | 3.38 | 578330 | 19341.50 | 2.63% |
| 2026-01-20 | 3.28 | 3.35 | 0.05 | 1.52% | 3.24 | 3.36 | 662198 | 21876.90 | 3.01% |
| 2026-01-19 | 3.20 | 3.30 | 0.09 | 2.80% | 3.15 | 3.32 | 789866 | 25785.90 | 3.59% |
| 2026-01-16 | 3.24 | 3.21 | -0.03 | -0.93% | 3.19 | 3.31 | 776988 | 25245.49 | 3.53% |
| 2026-01-15 | 3.16 | 3.24 | 0.05 | 1.57% | 3.15 | 3.33 | 949843 | 30862.07 | 4.32% |
| 2026-01-14 | 3.21 | 3.19 | -0.01 | -0.31% | 3.14 | 3.26 | 759671 | 24332.33 | 3.45% |
| 2026-01-13 | 3.19 | 3.20 | 0.01 | 0.31% | 3.16 | 3.26 | 714744 | 23000.53 | 3.25% |
| 2026-01-12 | 3.20 | 3.19 | 0.01 | 0.31% | 3.15 | 3.24 | 586088 | 18677.84 | 2.66% |
| 2026-01-09 | 3.14 | 3.18 | 0.02 | 0.63% | 3.14 | 3.21 | 533941 | 16983.03 | 2.43% |
| 2026-01-08 | 3.18 | 3.16 | -0.04 | -1.25% | 3.14 | 3.22 | 620682 | 19715.65 | 2.82% |
| 2026-01-07 | 3.20 | 3.20 | 0.01 | 0.31% | 3.16 | 3.30 | 775868 | 24860.99 | 3.52% |
| 2026-01-06 | 3.11 | 3.19 | 0.11 | 3.57% | 3.10 | 3.22 | 823103 | 26141.62 | 3.74% |
| 2026-01-05 | 3.08 | 3.08 | 0.07 | 2.33% | 3.07 | 3.15 | 727535 | 22522.36 | 3.31% |
| 2025-12-31 | 3.01 | 3.01 | 0.01 | 0.33% | 2.99 | 3.05 | 516738 | 15602.69 | 2.35% |
| 2025-12-30 | 2.95 | 3.00 | -0.01 | -0.33% | 2.93 | 3.04 | 474736 | 14180.75 | 2.16% |
| 2025-12-29 | 3.06 | 3.01 | -0.04 | -1.31% | 2.98 | 3.07 | 596151 | 18014.37 | 2.71% |
| 2025-12-26 | 2.93 | 3.05 | 0.13 | 4.45% | 2.92 | 3.06 | 879074 | 26419.61 | 3.99% |
| 2025-12-25 | 2.92 | 2.92 | -0.01 | -0.34% | 2.88 | 2.93 | 292691 | 8504.38 | 1.33% |
| 2025-12-24 | 2.93 | 2.93 | 0.01 | 0.34% | 2.90 | 2.95 | 337145 | 9853.05 | 1.53% |
| 2025-12-23 | 2.95 | 2.92 | -0.04 | -1.35% | 2.90 | 2.97 | 373661 | 10975.39 | 1.70% |
| 2025-12-22 | 2.93 | 2.96 | 0.05 | 1.72% | 2.93 | 3.01 | 564767 | 16812.00 | 2.57% |
| 2025-12-19 | 2.84 | 2.91 | 0.07 | 2.46% | 2.83 | 2.92 | 447671 | 12917.54 | 2.03% |
| 2025-12-18 | 2.80 | 2.84 | 0.02 | 0.71% | 2.78 | 2.88 | 382530 | 10896.90 | 1.74% |
| 2025-12-17 | 2.80 | 2.82 | 0.04 | 1.44% | 2.75 | 2.82 | 356633 | 9943.07 | 1.62% |
| 2025-12-16 | 2.86 | 2.78 | -0.09 | -3.14% | 2.78 | 2.86 | 395743 | 11086.09 | 1.80% |
| 2025-12-15 | 2.85 | 2.87 | 0.01 | 0.35% | 2.83 | 2.90 | 279071 | 8013.29 | 1.27% |
| 2025-12-12 | 2.88 | 2.86 | 0.01 | 0.35% | 2.86 | 2.90 | 298439 | 8593.48 | 1.36% |
| 2025-12-11 | 2.95 | 2.85 | -0.09 | -3.06% | 2.85 | 2.96 | 427930 | 12374.11 | 1.94% |
| 2025-12-10 | 2.96 | 2.94 | -0.01 | -0.34% | 2.90 | 2.97 | 384596 | 11258.86 | 1.75% |
| 2025-12-09 | 3.04 | 2.95 | -0.11 | -3.59% | 2.93 | 3.05 | 575303 | 17046.93 | 2.61% |
| 2025-12-08 | 3.04 | 3.06 | 0.01 | 0.33% | 3.01 | 3.08 | 605857 | 18410.04 | 2.75% |
| 2025-12-05 | 2.90 | 3.05 | 0.14 | 4.81% | 2.90 | 3.06 | 999915 | 30068.33 | 4.54% |
| 2025-12-04 | 2.99 | 2.91 | -0.05 | -1.69% | 2.89 | 3.01 | 624117 | 18385.30 | 2.84% |
| 2025-12-03 | 2.93 | 2.96 | -0.05 | -1.66% | 2.91 | 3.01 | 714701 | 21176.81 | 3.25% |
| 2025-12-02 | 2.95 | 3.01 | 0.05 | 1.69% | 2.89 | 3.04 | 748751 | 22105.35 | 3.40% |
| 2025-12-01 | 2.91 | 2.96 | 0.08 | 2.78% | 2.91 | 3.06 | 852284 | 25493.80 | 3.87% |
| 2025-11-28 | 2.84 | 2.88 | 0.05 | 1.77% | 2.80 | 2.88 | 410947 | 11711.88 | 1.87% |
| 2025-11-27 | 2.88 | 2.83 | -0.03 | -1.05% | 2.82 | 2.89 | 396631 | 11326.66 | 1.80% |
| 2025-11-26 | 2.88 | 2.86 | -0.03 | -1.04% | 2.85 | 2.92 | 435249 | 12585.45 | 1.98% |
| 2025-11-25 | 2.87 | 2.89 | 0.04 | 1.40% | 2.85 | 2.92 | 429679 | 12416.02 | 1.95% |
| 2025-11-24 | 2.88 | 2.85 | 0.00 | 0.00% | 2.82 | 2.90 | 477810 | 13615.81 | 2.17% |
| 2025-11-21 | 3.09 | 2.85 | -0.24 | -7.77% | 2.84 | 3.09 | 956288 | 27918.51 | 4.34% |
| 2025-11-20 | 3.11 | 3.09 | 0.00 | 0.00% | 3.06 | 3.18 | 573687 | 17896.39 | 2.61% |
| 2025-11-19 | 3.15 | 3.09 | -0.05 | -1.59% | 3.06 | 3.20 | 486257 | 15101.41 | 2.21% |
| 2025-11-18 | 3.25 | 3.14 | -0.13 | -3.98% | 3.09 | 3.27 | 791117 | 24899.95 | 3.59% |
| 2025-11-17 | 3.33 | 3.27 | -0.07 | -2.10% | 3.25 | 3.33 | 699833 | 22904.37 | 3.18% |
| 2025-11-14 | 3.36 | 3.34 | -0.05 | -1.47% | 3.34 | 3.45 | 705416 | 23879.06 | 3.20% |
| 2025-11-13 | 3.36 | 3.39 | 0.03 | 0.89% | 3.32 | 3.42 | 991524 | 33488.32 | 4.50% |
| 2025-11-12 | 3.26 | 3.36 | 0.08 | 2.44% | 3.26 | 3.45 | 1202668 | 40297.97 | 5.46% |
| 2025-11-11 | 3.38 | 3.28 | -0.06 | -1.80% | 3.26 | 3.38 | 651941 | 21422.34 | 2.96% |
| 2025-11-10 | 3.31 | 3.34 | 0.01 | 0.30% | 3.27 | 3.38 | 870813 | 28980.87 | 3.96% |
| 2025-11-07 | 3.30 | 3.33 | -0.02 | -0.60% | 3.27 | 3.37 | 1164384 | 38741.34 | 5.29% |
| 2025-11-06 | 3.20 | 3.35 | 0.14 | 4.36% | 3.18 | 3.43 | 1717432 | 56621.83 | 7.80% |
| 2025-11-05 | 3.10 | 3.21 | 0.06 | 1.90% | 3.08 | 3.24 | 824328 | 26171.60 | 3.74% |
| 2025-11-04 | 3.15 | 3.15 | -0.01 | -0.32% | 3.11 | 3.19 | 596373 | 18757.38 | 2.71% |
| 2025-11-03 | 3.12 | 3.16 | 0.03 | 0.96% | 3.07 | 3.16 | 618625 | 19277.55 | 2.81% |
| 2025-10-31 | 3.16 | 3.13 | -0.02 | -0.63% | 3.11 | 3.19 | 659983 | 20725.18 | 3.00% |
| 2025-10-30 | 3.15 | 3.15 | -0.04 | -1.25% | 3.13 | 3.22 | 912455 | 28973.74 | 4.15% |
| 2025-10-29 | 3.09 | 3.19 | 0.07 | 2.24% | 3.04 | 3.23 | 1470454 | 46159.06 | 6.68% |
| 2025-10-28 | 3.09 | 3.12 | 0.14 | 4.70% | 3.08 | 3.22 | 1708622 | 53690.37 | 7.76% |
| 2025-10-27 | 3.02 | 2.98 | -0.04 | -1.32% | 2.95 | 3.04 | 531442 | 15861.84 | 2.41% |
| 2025-10-24 | 3.01 | 3.02 | 0.01 | 0.33% | 3.00 | 3.18 | 755223 | 22987.94 | 3.43% |
| 2025-10-23 | 2.92 | 3.01 | 0.08 | 2.73% | 2.89 | 3.02 | 553052 | 16299.24 | 2.51% |
| 2025-10-22 | 2.92 | 2.93 | -0.02 | -0.68% | 2.88 | 2.95 | 380027 | 11083.84 | 1.73% |
| 2025-10-21 | 2.90 | 2.95 | 0.05 | 1.72% | 2.88 | 2.97 | 435286 | 12825.08 | 1.98% |
| 2025-10-20 | 2.90 | 2.90 | 0.01 | 0.35% | 2.87 | 2.92 | 415634 | 12011.50 | 1.89% |
| 2025-10-17 | 2.96 | 2.89 | -0.06 | -2.03% | 2.89 | 3.03 | 525108 | 15503.09 | 2.39% |
| 2025-10-16 | 3.02 | 2.95 | -0.08 | -2.64% | 2.93 | 3.03 | 535056 | 15909.88 | 2.43% |
| 2025-10-15 | 3.04 | 3.03 | -0.02 | -0.66% | 3.00 | 3.11 | 613820 | 18651.59 | 2.79% |
| 2025-10-14 | 3.06 | 3.05 | 0.01 | 0.33% | 3.02 | 3.17 | 982406 | 30375.33 | 4.46% |
| 2025-10-13 | 2.90 | 3.04 | 0.01 | 0.33% | 2.86 | 3.05 | 757966 | 22574.33 | 3.44% |
怡球资源(601388)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。
