| 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 | 6.79 | 7.11 | 0.44 | 6.60% | 6.76 | 7.13 | 851716 | 59184.13 | 2.88% |
| 2026-02-02 | 6.90 | 6.67 | -0.34 | -4.85% | 6.66 | 7.04 | 664265 | 45301.30 | 2.25% |
| 2026-01-30 | 7.05 | 7.01 | -0.19 | -2.64% | 6.78 | 7.15 | 773092 | 53791.89 | 2.61% |
| 2026-01-29 | 7.10 | 7.20 | 0.10 | 1.41% | 7.06 | 7.34 | 808230 | 58337.22 | 2.73% |
| 2026-01-28 | 6.94 | 7.10 | 0.16 | 2.31% | 6.87 | 7.24 | 668052 | 47306.39 | 2.26% |
| 2026-01-27 | 6.90 | 6.94 | 0.01 | 0.14% | 6.83 | 7.02 | 437122 | 30232.61 | 1.48% |
| 2026-01-26 | 6.90 | 6.93 | -0.02 | -0.29% | 6.81 | 7.04 | 708060 | 49000.92 | 2.39% |
| 2026-01-23 | 6.74 | 6.95 | 0.17 | 2.51% | 6.73 | 7.00 | 868458 | 59645.78 | 2.94% |
| 2026-01-22 | 6.49 | 6.78 | 0.29 | 4.47% | 6.46 | 6.85 | 857855 | 57463.88 | 2.90% |
| 2026-01-21 | 6.36 | 6.49 | 0.10 | 1.56% | 6.34 | 6.57 | 714876 | 46109.19 | 2.42% |
| 2026-01-20 | 6.28 | 6.39 | 0.09 | 1.43% | 6.20 | 6.41 | 629974 | 39758.86 | 2.13% |
| 2026-01-19 | 6.13 | 6.30 | 0.17 | 2.77% | 6.04 | 6.33 | 832709 | 51698.87 | 2.81% |
| 2026-01-16 | 6.18 | 6.13 | -0.01 | -0.16% | 6.10 | 6.19 | 374014 | 22949.59 | 1.26% |
| 2026-01-15 | 6.07 | 6.14 | 0.06 | 0.99% | 6.05 | 6.18 | 347695 | 21310.82 | 1.18% |
| 2026-01-14 | 6.13 | 6.08 | -0.08 | -1.30% | 6.03 | 6.20 | 644907 | 39509.56 | 2.18% |
| 2026-01-13 | 6.38 | 6.16 | -0.23 | -3.60% | 6.14 | 6.38 | 618200 | 38487.32 | 2.09% |
| 2026-01-12 | 6.32 | 6.39 | 0.03 | 0.47% | 6.29 | 6.42 | 507413 | 32303.84 | 1.72% |
| 2026-01-09 | 6.39 | 6.36 | -0.03 | -0.47% | 6.31 | 6.43 | 412935 | 26267.46 | 1.40% |
| 2026-01-08 | 6.49 | 6.39 | -0.11 | -1.69% | 6.35 | 6.49 | 397537 | 25412.70 | 1.34% |
| 2026-01-07 | 6.58 | 6.50 | 0.05 | 0.78% | 6.42 | 6.63 | 574959 | 37289.45 | 1.94% |
| 2026-01-06 | 6.23 | 6.45 | 0.22 | 3.53% | 6.20 | 6.51 | 846115 | 53996.97 | 2.86% |
| 2026-01-05 | 6.04 | 6.23 | 0.30 | 5.06% | 6.04 | 6.33 | 839220 | 52306.98 | 2.84% |
| 2025-12-31 | 6.00 | 5.93 | -0.05 | -0.84% | 5.91 | 6.03 | 247395 | 14700.62 | 0.84% |
| 2025-12-30 | 6.02 | 5.98 | -0.08 | -1.32% | 5.93 | 6.07 | 433234 | 25994.44 | 1.46% |
| 2025-12-29 | 6.13 | 6.06 | -0.04 | -0.66% | 6.02 | 6.17 | 334427 | 20388.63 | 1.13% |
| 2025-12-26 | 6.06 | 6.10 | 0.03 | 0.49% | 6.05 | 6.20 | 361639 | 22176.17 | 1.22% |
| 2025-12-25 | 5.97 | 6.07 | 0.08 | 1.34% | 5.88 | 6.13 | 550956 | 33154.77 | 1.86% |
| 2025-12-24 | 5.88 | 5.99 | 0.11 | 1.87% | 5.85 | 6.02 | 482262 | 28720.02 | 1.63% |
| 2025-12-23 | 5.86 | 5.88 | 0.03 | 0.51% | 5.83 | 5.99 | 344825 | 20379.55 | 1.17% |
| 2025-12-22 | 5.92 | 5.85 | -0.07 | -1.18% | 5.85 | 5.93 | 293554 | 17298.70 | 0.99% |
| 2025-12-19 | 5.96 | 5.92 | -0.03 | -0.50% | 5.90 | 5.99 | 376711 | 22354.68 | 1.27% |
| 2025-12-18 | 5.91 | 5.95 | 0.01 | 0.17% | 5.88 | 6.03 | 253181 | 15132.44 | 0.86% |
| 2025-12-17 | 5.97 | 5.94 | 0.00 | 0.00% | 5.85 | 6.05 | 324499 | 19265.64 | 1.10% |
| 2025-12-16 | 6.16 | 5.94 | -0.22 | -3.57% | 5.91 | 6.17 | 458848 | 27488.50 | 1.55% |
| 2025-12-15 | 6.10 | 6.16 | 0.06 | 0.98% | 6.02 | 6.26 | 688219 | 42370.35 | 2.33% |
| 2025-12-12 | 6.00 | 6.10 | 0.08 | 1.33% | 6.00 | 6.22 | 1224839 | 75323.56 | 4.14% |
| 2025-12-11 | 6.02 | 6.02 | 0.02 | 0.33% | 5.91 | 6.12 | 420739 | 25398.88 | 1.42% |
| 2025-12-10 | 6.03 | 6.00 | -0.03 | -0.50% | 5.91 | 6.04 | 438067 | 26139.80 | 1.48% |
| 2025-12-09 | 6.10 | 6.03 | -0.07 | -1.15% | 6.00 | 6.16 | 334016 | 20345.01 | 1.13% |
| 2025-12-08 | 6.26 | 6.10 | -0.14 | -2.24% | 6.10 | 6.28 | 438769 | 27027.16 | 1.48% |
| 2025-12-05 | 6.21 | 6.24 | 0.01 | 0.16% | 6.16 | 6.26 | 287554 | 17862.58 | 0.97% |
| 2025-12-04 | 6.18 | 6.23 | 0.05 | 0.81% | 6.12 | 6.25 | 263184 | 16312.43 | 0.89% |
| 2025-12-03 | 6.21 | 6.18 | -0.03 | -0.48% | 6.17 | 6.28 | 264344 | 16448.75 | 0.89% |
| 2025-12-02 | 6.21 | 6.21 | 0.00 | 0.00% | 6.05 | 6.25 | 415225 | 25586.65 | 1.40% |
| 2025-12-01 | 6.12 | 6.21 | 0.11 | 1.80% | 6.08 | 6.26 | 512706 | 31781.76 | 1.75% |
| 2025-11-28 | 5.90 | 6.10 | 0.13 | 2.18% | 5.90 | 6.23 | 773983 | 47343.94 | 2.71% |
| 2025-11-27 | 5.76 | 5.97 | 0.20 | 3.47% | 5.68 | 5.99 | 734376 | 43085.35 | 2.57% |
| 2025-11-26 | 5.76 | 5.77 | -0.02 | -0.35% | 5.72 | 5.81 | 370887 | 21389.07 | 1.30% |
| 2025-11-25 | 5.76 | 5.79 | 0.06 | 1.05% | 5.73 | 5.83 | 417127 | 24161.66 | 1.46% |
| 2025-11-24 | 5.91 | 5.73 | -0.14 | -2.39% | 5.71 | 5.92 | 692746 | 39938.72 | 2.43% |
| 2025-11-21 | 6.14 | 5.87 | -0.30 | -4.86% | 5.85 | 6.17 | 475581 | 28496.06 | 1.71% |
| 2025-11-20 | 6.18 | 6.17 | 0.00 | 0.00% | 6.13 | 6.27 | 231460 | 14320.78 | 0.83% |
| 2025-11-19 | 6.26 | 6.17 | -0.09 | -1.44% | 6.14 | 6.33 | 294383 | 18262.08 | 1.06% |
| 2025-11-18 | 6.49 | 6.26 | -0.24 | -3.69% | 6.24 | 6.49 | 410947 | 26027.65 | 1.47% |
| 2025-11-17 | 6.60 | 6.50 | -0.08 | -1.22% | 6.43 | 6.60 | 274746 | 17856.29 | 0.99% |
| 2025-11-14 | 6.56 | 6.58 | 0.02 | 0.30% | 6.53 | 6.69 | 267944 | 17686.01 | 0.96% |
| 2025-11-13 | 6.55 | 6.56 | 0.01 | 0.15% | 6.50 | 6.65 | 330804 | 21766.23 | 1.19% |
| 2025-11-12 | 6.69 | 6.55 | -0.18 | -2.67% | 6.46 | 6.75 | 549948 | 36206.98 | 2.03% |
| 2025-11-11 | 6.83 | 6.73 | -0.12 | -1.75% | 6.73 | 6.86 | 338645 | 22994.92 | 1.25% |
| 2025-11-10 | 6.86 | 6.85 | -0.01 | -0.15% | 6.78 | 6.92 | 439376 | 30086.18 | 1.62% |
| 2025-11-07 | 6.77 | 6.86 | -0.12 | -1.72% | 6.73 | 6.95 | 734733 | 50356.34 | 2.74% |
| 2025-11-06 | 6.91 | 6.98 | -0.09 | -1.27% | 6.51 | 7.01 | 970818 | 65598.25 | 3.62% |
| 2025-11-05 | 6.88 | 7.07 | 0.12 | 1.73% | 6.86 | 7.08 | 383310 | 26836.18 | 1.43% |
| 2025-11-04 | 7.01 | 6.95 | -0.16 | -2.25% | 6.90 | 7.07 | 307255 | 21460.51 | 1.14% |
| 2025-11-03 | 7.08 | 7.11 | 0.01 | 0.14% | 6.98 | 7.15 | 303725 | 21407.08 | 1.13% |
| 2025-10-31 | 7.18 | 7.10 | -0.11 | -1.53% | 7.10 | 7.25 | 288563 | 20627.61 | 1.08% |
| 2025-10-30 | 7.32 | 7.21 | -0.11 | -1.50% | 7.16 | 7.38 | 373284 | 27020.73 | 1.39% |
| 2025-10-29 | 7.13 | 7.32 | 0.23 | 3.24% | 7.10 | 7.33 | 410431 | 29786.64 | 1.53% |
| 2025-10-28 | 7.11 | 7.09 | -0.01 | -0.14% | 7.00 | 7.17 | 247833 | 17557.48 | 0.92% |
| 2025-10-27 | 6.93 | 7.10 | 0.23 | 3.35% | 6.92 | 7.10 | 368371 | 25878.22 | 1.37% |
| 2025-10-24 | 6.84 | 6.87 | 0.02 | 0.29% | 6.77 | 6.91 | 237100 | 16203.27 | 0.88% |
| 2025-10-23 | 6.83 | 6.85 | -0.01 | -0.15% | 6.68 | 6.86 | 275898 | 18658.87 | 1.03% |
| 2025-10-22 | 6.94 | 6.86 | -0.10 | -1.44% | 6.85 | 6.96 | 227405 | 15692.53 | 0.85% |
| 2025-10-21 | 7.02 | 6.96 | -0.04 | -0.57% | 6.95 | 7.04 | 230496 | 16078.24 | 0.86% |
| 2025-10-20 | 7.08 | 7.00 | -0.09 | -1.27% | 6.88 | 7.12 | 423569 | 29533.35 | 1.58% |
| 2025-10-17 | 7.14 | 7.09 | -0.05 | -0.70% | 7.06 | 7.23 | 283209 | 20147.56 | 1.06% |
| 2025-10-16 | 7.38 | 7.14 | -0.26 | -3.51% | 7.08 | 7.38 | 499384 | 35777.50 | 1.86% |
| 2025-10-15 | 7.28 | 7.40 | 0.12 | 1.65% | 7.23 | 7.55 | 530781 | 39370.96 | 1.98% |
| 2025-10-14 | 7.16 | 7.28 | 0.16 | 2.25% | 7.14 | 7.53 | 534018 | 39209.33 | 1.99% |
| 2025-10-13 | 6.91 | 7.12 | -0.03 | -0.42% | 6.90 | 7.15 | 326114 | 23095.32 | 1.22% |
旗滨集团(601636)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。
