| 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 | 16.19 | 16.17 | 0.13 | 0.81% | 16.02 | 16.34 | 74229 | 11998.39 | 1.26% |
| 2026-02-02 | 16.61 | 16.04 | -0.67 | -4.01% | 16.02 | 16.90 | 119491 | 19656.26 | 2.03% |
| 2026-01-30 | 16.18 | 16.71 | 0.33 | 2.01% | 16.03 | 16.79 | 116479 | 19132.32 | 1.98% |
| 2026-01-29 | 16.53 | 16.38 | -0.02 | -0.12% | 16.38 | 16.99 | 153939 | 25714.63 | 2.61% |
| 2026-01-28 | 16.28 | 16.40 | 0.10 | 0.61% | 16.21 | 16.65 | 87397 | 14351.93 | 1.48% |
| 2026-01-27 | 16.20 | 16.30 | 0.04 | 0.25% | 15.76 | 16.33 | 112487 | 18039.90 | 1.91% |
| 2026-01-26 | 16.99 | 16.26 | -0.56 | -3.33% | 16.16 | 17.47 | 155332 | 25789.29 | 2.64% |
| 2026-01-23 | 16.55 | 16.82 | 0.22 | 1.33% | 16.54 | 16.85 | 94465 | 15814.80 | 1.60% |
| 2026-01-22 | 16.61 | 16.60 | -0.11 | -0.66% | 16.43 | 16.70 | 87553 | 14495.78 | 1.49% |
| 2026-01-21 | 16.31 | 16.71 | 0.23 | 1.40% | 16.16 | 16.87 | 138981 | 22995.74 | 2.36% |
| 2026-01-20 | 16.10 | 16.48 | 0.34 | 2.11% | 16.06 | 16.48 | 151274 | 24684.62 | 2.57% |
| 2026-01-19 | 15.88 | 16.14 | 0.26 | 1.64% | 15.80 | 16.17 | 105339 | 16863.91 | 1.79% |
| 2026-01-16 | 16.16 | 15.88 | -0.31 | -1.91% | 15.83 | 16.17 | 118371 | 18864.62 | 2.01% |
| 2026-01-15 | 15.49 | 16.19 | 0.61 | 3.92% | 15.37 | 16.21 | 213749 | 33936.38 | 3.63% |
| 2026-01-14 | 15.25 | 15.58 | 0.33 | 2.16% | 15.19 | 15.69 | 172963 | 26742.14 | 2.94% |
| 2026-01-13 | 15.68 | 15.25 | -0.42 | -2.68% | 15.23 | 15.68 | 124600 | 19198.90 | 2.12% |
| 2026-01-12 | 15.55 | 15.67 | 0.06 | 0.38% | 15.27 | 15.69 | 186385 | 28869.42 | 3.17% |
| 2026-01-09 | 15.40 | 15.61 | 0.49 | 3.24% | 15.32 | 16.09 | 266268 | 41929.44 | 4.52% |
| 2026-01-08 | 14.72 | 15.12 | 0.46 | 3.14% | 14.72 | 15.40 | 199178 | 30111.64 | 3.38% |
| 2026-01-07 | 14.95 | 14.66 | -0.16 | -1.08% | 14.62 | 14.96 | 105576 | 15567.68 | 1.79% |
| 2026-01-06 | 14.55 | 14.82 | 0.29 | 2.00% | 14.53 | 14.94 | 151674 | 22342.40 | 2.58% |
| 2026-01-05 | 14.31 | 14.53 | 0.24 | 1.68% | 14.29 | 14.59 | 103996 | 15040.88 | 1.77% |
| 2025-12-31 | 14.59 | 14.29 | -0.25 | -1.72% | 14.22 | 14.59 | 88512 | 12665.10 | 1.50% |
| 2025-12-30 | 14.38 | 14.54 | 0.07 | 0.48% | 14.26 | 14.55 | 71170 | 10284.48 | 1.21% |
| 2025-12-29 | 14.54 | 14.47 | -0.07 | -0.48% | 14.32 | 14.65 | 95346 | 13832.99 | 1.62% |
| 2025-12-26 | 14.59 | 14.54 | 0.03 | 0.21% | 14.41 | 14.63 | 98852 | 14361.83 | 1.68% |
| 2025-12-25 | 14.36 | 14.51 | 0.10 | 0.69% | 14.35 | 14.61 | 85241 | 12374.02 | 1.45% |
| 2025-12-24 | 14.31 | 14.41 | 0.13 | 0.91% | 14.20 | 14.46 | 52935 | 7610.50 | 0.90% |
| 2025-12-23 | 14.40 | 14.28 | -0.10 | -0.70% | 14.22 | 14.41 | 48194 | 6885.72 | 0.82% |
| 2025-12-22 | 14.40 | 14.38 | 0.00 | 0.00% | 14.30 | 14.49 | 70436 | 10131.94 | 1.20% |
| 2025-12-19 | 14.17 | 14.38 | 0.28 | 1.99% | 14.09 | 14.41 | 83744 | 12008.22 | 1.42% |
| 2025-12-18 | 14.08 | 14.10 | -0.09 | -0.63% | 14.06 | 14.50 | 72200 | 10305.48 | 1.23% |
| 2025-12-17 | 14.07 | 14.19 | 0.13 | 0.92% | 13.84 | 14.25 | 66071 | 9271.48 | 1.12% |
| 2025-12-16 | 14.25 | 14.06 | -0.17 | -1.19% | 13.92 | 14.25 | 63153 | 8890.32 | 1.07% |
| 2025-12-15 | 14.10 | 14.23 | 0.07 | 0.49% | 14.06 | 14.37 | 50209 | 7147.27 | 0.85% |
| 2025-12-12 | 14.05 | 14.16 | 0.08 | 0.57% | 14.03 | 14.27 | 55054 | 7803.88 | 0.94% |
| 2025-12-11 | 14.49 | 14.08 | -0.28 | -1.95% | 14.07 | 14.57 | 74530 | 10633.35 | 1.27% |
| 2025-12-10 | 14.14 | 14.36 | 0.18 | 1.27% | 14.14 | 14.39 | 61778 | 8815.90 | 1.05% |
| 2025-12-09 | 14.46 | 14.18 | -0.28 | -1.94% | 14.16 | 14.46 | 67879 | 9718.31 | 1.15% |
| 2025-12-08 | 14.33 | 14.46 | 0.15 | 1.05% | 14.33 | 14.55 | 89370 | 12913.40 | 1.52% |
| 2025-12-05 | 14.28 | 14.31 | 0.07 | 0.49% | 14.08 | 14.35 | 48725 | 6941.82 | 0.83% |
| 2025-12-04 | 14.18 | 14.24 | -0.01 | -0.07% | 14.03 | 14.32 | 63053 | 8934.40 | 1.07% |
| 2025-12-03 | 14.42 | 14.25 | -0.23 | -1.59% | 14.18 | 14.52 | 97991 | 14005.29 | 1.66% |
| 2025-12-02 | 14.67 | 14.48 | -0.19 | -1.30% | 14.40 | 14.67 | 70945 | 10265.77 | 1.21% |
| 2025-12-01 | 14.79 | 14.67 | -0.03 | -0.20% | 14.57 | 14.80 | 74302 | 10902.54 | 1.26% |
| 2025-11-28 | 14.50 | 14.70 | 0.21 | 1.45% | 14.41 | 14.78 | 72821 | 10627.54 | 1.24% |
| 2025-11-27 | 14.39 | 14.49 | 0.09 | 0.63% | 14.35 | 14.67 | 68514 | 9955.64 | 1.16% |
| 2025-11-26 | 14.40 | 14.40 | -0.05 | -0.35% | 14.38 | 14.67 | 83771 | 12157.95 | 1.42% |
| 2025-11-25 | 14.41 | 14.45 | 0.06 | 0.42% | 14.32 | 14.70 | 93154 | 13544.90 | 1.58% |
| 2025-11-24 | 14.33 | 14.39 | 0.05 | 0.35% | 14.25 | 14.58 | 150084 | 21554.91 | 2.55% |
| 2025-11-21 | 15.15 | 14.34 | -1.51 | -9.53% | 14.27 | 15.28 | 397640 | 57754.61 | 6.75% |
| 2025-11-20 | 16.52 | 15.85 | 0.37 | 2.39% | 15.82 | 17.03 | 409759 | 68443.66 | 6.96% |
| 2025-11-19 | 15.60 | 15.48 | -0.19 | -1.21% | 15.35 | 15.76 | 73055 | 11322.86 | 1.24% |
| 2025-11-18 | 16.10 | 15.67 | -0.50 | -3.09% | 15.58 | 16.16 | 94472 | 14879.69 | 1.60% |
| 2025-11-17 | 16.14 | 16.17 | 0.02 | 0.12% | 15.89 | 16.19 | 86258 | 13829.98 | 1.47% |
| 2025-11-14 | 16.38 | 16.15 | -0.28 | -1.70% | 16.14 | 16.67 | 92197 | 15129.33 | 1.57% |
| 2025-11-13 | 16.24 | 16.43 | 0.19 | 1.17% | 16.16 | 16.55 | 88933 | 14555.08 | 1.51% |
| 2025-11-12 | 17.12 | 16.24 | -0.86 | -5.03% | 16.19 | 17.12 | 151165 | 24989.37 | 2.57% |
| 2025-11-11 | 16.85 | 17.10 | 0.30 | 1.79% | 16.57 | 17.15 | 141526 | 23984.43 | 2.40% |
| 2025-11-10 | 16.80 | 16.80 | -0.10 | -0.59% | 16.48 | 16.95 | 139218 | 23281.52 | 2.36% |
| 2025-11-07 | 17.06 | 16.90 | -0.26 | -1.52% | 16.90 | 17.44 | 142493 | 24460.67 | 2.42% |
| 2025-11-06 | 18.20 | 17.16 | -1.22 | -6.64% | 17.15 | 18.25 | 268868 | 46834.05 | 4.57% |
| 2025-11-05 | 18.60 | 18.38 | -0.30 | -1.61% | 18.15 | 18.60 | 222651 | 40852.38 | 3.78% |
| 2025-11-04 | 17.72 | 18.68 | 0.76 | 4.24% | 17.58 | 18.88 | 321539 | 58931.59 | 5.46% |
| 2025-11-03 | 18.30 | 17.92 | -0.30 | -1.65% | 17.61 | 18.41 | 256704 | 46168.98 | 4.36% |
| 2025-10-31 | 17.19 | 18.22 | 1.10 | 6.43% | 17.15 | 18.53 | 311894 | 55755.55 | 5.30% |
| 2025-10-30 | 17.20 | 17.12 | -0.05 | -0.29% | 16.91 | 17.49 | 140331 | 24067.25 | 2.38% |
| 2025-10-29 | 16.83 | 17.17 | 0.25 | 1.48% | 16.83 | 17.73 | 174814 | 30215.18 | 2.97% |
| 2025-10-28 | 17.00 | 16.92 | -0.24 | -1.40% | 16.83 | 17.32 | 88059 | 14994.44 | 1.50% |
| 2025-10-27 | 17.10 | 17.16 | 0.10 | 0.59% | 16.97 | 17.50 | 110708 | 19038.16 | 1.88% |
| 2025-10-24 | 17.00 | 17.06 | -0.08 | -0.47% | 16.85 | 17.27 | 123906 | 21127.44 | 2.10% |
| 2025-10-23 | 16.98 | 17.14 | 0.18 | 1.06% | 16.24 | 17.16 | 174825 | 29105.86 | 2.97% |
| 2025-10-22 | 17.31 | 16.96 | -0.53 | -3.03% | 16.95 | 17.42 | 115756 | 19799.87 | 1.97% |
| 2025-10-21 | 17.08 | 17.49 | 0.44 | 2.58% | 16.90 | 17.55 | 165714 | 28674.92 | 2.81% |
| 2025-10-20 | 17.94 | 17.05 | -0.38 | -2.18% | 16.86 | 18.10 | 206272 | 35780.23 | 3.50% |
| 2025-10-17 | 18.50 | 17.43 | -1.17 | -6.29% | 17.39 | 18.54 | 248116 | 44306.34 | 4.21% |
| 2025-10-16 | 19.52 | 18.60 | -0.92 | -4.71% | 18.55 | 19.58 | 265512 | 50322.03 | 4.51% |
| 2025-10-15 | 19.49 | 19.52 | -0.02 | -0.10% | 19.19 | 19.75 | 168989 | 32841.09 | 2.87% |
| 2025-10-14 | 20.41 | 19.54 | -0.55 | -2.74% | 19.44 | 20.70 | 250437 | 50402.25 | 4.25% |
| 2025-10-13 | 19.18 | 20.09 | 0.25 | 1.26% | 19.18 | 20.30 | 247301 | 49180.79 | 4.20% |
皇马科技(603181)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。
