| 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 | 37.10 | 38.36 | 1.70 | 4.64% | 36.95 | 38.48 | 41871 | 15833.69 | 1.68% |
| 2026-02-02 | 37.50 | 36.66 | -1.04 | -2.76% | 36.58 | 38.22 | 32272 | 12046.89 | 1.30% |
| 2026-01-30 | 36.12 | 37.70 | 1.12 | 3.06% | 36.00 | 38.30 | 46079 | 17150.94 | 1.85% |
| 2026-01-29 | 38.01 | 36.58 | -1.59 | -4.17% | 36.42 | 38.20 | 48591 | 18053.33 | 1.95% |
| 2026-01-28 | 38.84 | 38.17 | -0.85 | -2.18% | 37.85 | 39.19 | 39898 | 15237.59 | 1.60% |
| 2026-01-27 | 39.03 | 39.02 | -0.32 | -0.81% | 37.59 | 39.38 | 53905 | 20796.22 | 2.16% |
| 2026-01-26 | 39.75 | 39.34 | -0.66 | -1.65% | 39.16 | 40.27 | 40273 | 15968.65 | 1.62% |
| 2026-01-23 | 40.71 | 40.00 | -0.32 | -0.79% | 39.61 | 41.40 | 48523 | 19502.06 | 1.95% |
| 2026-01-22 | 41.50 | 40.32 | -0.51 | -1.25% | 39.50 | 41.99 | 86520 | 34845.39 | 3.47% |
| 2026-01-21 | 36.80 | 40.83 | 3.71 | 9.99% | 36.50 | 40.83 | 76594 | 29897.68 | 3.07% |
| 2026-01-20 | 38.43 | 37.12 | -1.69 | -4.35% | 36.72 | 38.43 | 61301 | 22817.92 | 2.46% |
| 2026-01-19 | 38.01 | 38.81 | 0.77 | 2.02% | 37.71 | 39.21 | 57109 | 22038.20 | 2.29% |
| 2026-01-16 | 37.39 | 38.04 | 0.89 | 2.40% | 36.70 | 38.50 | 65708 | 24758.45 | 2.64% |
| 2026-01-15 | 36.05 | 37.15 | 0.93 | 2.57% | 36.00 | 37.18 | 59430 | 21823.07 | 2.39% |
| 2026-01-14 | 36.38 | 36.22 | 0.12 | 0.33% | 35.63 | 36.91 | 55426 | 20068.74 | 2.22% |
| 2026-01-13 | 36.58 | 36.10 | -0.58 | -1.58% | 35.81 | 36.88 | 40629 | 14735.49 | 1.63% |
| 2026-01-12 | 36.75 | 36.68 | 0.00 | 0.00% | 36.15 | 36.92 | 41421 | 15103.49 | 1.66% |
| 2026-01-09 | 36.09 | 36.68 | 0.00 | 0.00% | 36.09 | 36.75 | 37586 | 13699.88 | 1.51% |
| 2026-01-08 | 37.51 | 36.68 | -0.55 | -1.48% | 36.23 | 37.68 | 54878 | 20164.54 | 2.20% |
| 2026-01-07 | 36.73 | 37.23 | 0.50 | 1.36% | 36.50 | 37.63 | 53147 | 19743.42 | 2.13% |
| 2026-01-06 | 36.80 | 36.73 | -0.04 | -0.11% | 36.43 | 37.14 | 42594 | 15636.22 | 1.71% |
| 2026-01-05 | 36.60 | 36.77 | 0.16 | 0.44% | 36.41 | 37.20 | 48059 | 17658.25 | 1.93% |
| 2025-12-31 | 37.44 | 36.61 | -0.82 | -2.19% | 36.52 | 38.10 | 42800 | 15818.59 | 1.72% |
| 2025-12-30 | 36.34 | 37.43 | 0.65 | 1.77% | 36.34 | 38.20 | 69259 | 25810.08 | 2.78% |
| 2025-12-29 | 37.58 | 36.78 | -0.70 | -1.87% | 36.00 | 37.88 | 77664 | 28602.94 | 3.12% |
| 2025-12-26 | 38.14 | 37.48 | -0.94 | -2.45% | 36.98 | 38.54 | 96951 | 36491.04 | 3.89% |
| 2025-12-25 | 37.00 | 38.42 | 0.67 | 1.77% | 37.00 | 38.72 | 125248 | 47614.07 | 5.03% |
| 2025-12-24 | 37.55 | 37.75 | 2.02 | 5.65% | 36.83 | 38.99 | 196296 | 74319.88 | 7.88% |
| 2025-12-23 | 32.78 | 35.73 | 3.25 | 10.01% | 32.49 | 35.73 | 110589 | 39041.22 | 4.44% |
| 2025-12-22 | 30.51 | 32.48 | 1.98 | 6.49% | 30.51 | 32.64 | 52353 | 16633.19 | 2.10% |
| 2025-12-19 | 30.30 | 30.50 | 0.24 | 0.79% | 30.28 | 30.66 | 17553 | 5348.04 | 0.70% |
| 2025-12-18 | 30.49 | 30.26 | -0.74 | -2.39% | 30.15 | 31.20 | 24085 | 7360.38 | 0.97% |
| 2025-12-17 | 30.00 | 31.00 | 0.68 | 2.24% | 29.53 | 31.20 | 30777 | 9352.48 | 1.24% |
| 2025-12-16 | 30.66 | 30.32 | -0.37 | -1.21% | 29.79 | 30.75 | 24491 | 7412.46 | 0.98% |
| 2025-12-15 | 30.30 | 30.69 | 0.39 | 1.29% | 30.00 | 31.06 | 22971 | 7031.90 | 0.92% |
| 2025-12-12 | 30.30 | 30.30 | 0.11 | 0.36% | 29.80 | 30.40 | 11238 | 3391.31 | 0.45% |
| 2025-12-11 | 30.57 | 30.19 | -0.33 | -1.08% | 30.10 | 30.65 | 10468 | 3180.61 | 0.42% |
| 2025-12-10 | 30.57 | 30.52 | -0.01 | -0.03% | 30.20 | 30.69 | 11516 | 3507.52 | 0.46% |
| 2025-12-09 | 30.60 | 30.53 | -0.08 | -0.26% | 30.48 | 30.98 | 11777 | 3619.89 | 0.47% |
| 2025-12-08 | 30.42 | 30.61 | 0.20 | 0.66% | 30.24 | 30.77 | 13313 | 4068.43 | 0.53% |
| 2025-12-05 | 30.06 | 30.41 | 0.25 | 0.83% | 29.92 | 30.43 | 11211 | 3387.27 | 0.45% |
| 2025-12-04 | 30.26 | 30.16 | -0.11 | -0.36% | 29.82 | 30.48 | 12170 | 3669.31 | 0.49% |
| 2025-12-03 | 30.37 | 30.27 | -0.14 | -0.46% | 30.18 | 30.82 | 11940 | 3639.36 | 0.48% |
| 2025-12-02 | 30.25 | 30.41 | -0.07 | -0.23% | 30.10 | 30.75 | 15945 | 4858.97 | 0.64% |
| 2025-12-01 | 30.60 | 30.48 | -0.26 | -0.85% | 30.11 | 30.98 | 19089 | 5800.09 | 0.77% |
| 2025-11-28 | 29.38 | 30.74 | 1.08 | 3.64% | 29.38 | 30.78 | 24482 | 7401.29 | 0.98% |
| 2025-11-27 | 29.07 | 29.66 | 0.70 | 2.42% | 29.04 | 30.50 | 28545 | 8535.64 | 1.15% |
| 2025-11-26 | 29.00 | 28.96 | -0.22 | -0.75% | 28.84 | 29.40 | 10408 | 3029.21 | 0.42% |
| 2025-11-25 | 29.05 | 29.18 | 0.28 | 0.97% | 29.00 | 29.78 | 11754 | 3447.58 | 0.47% |
| 2025-11-24 | 29.10 | 28.90 | 0.10 | 0.35% | 28.58 | 29.22 | 14273 | 4122.88 | 0.57% |
| 2025-11-21 | 29.42 | 28.80 | -0.89 | -3.00% | 28.80 | 29.76 | 18843 | 5491.04 | 0.76% |
| 2025-11-20 | 30.10 | 29.69 | -0.29 | -0.97% | 29.60 | 30.86 | 17232 | 5163.92 | 0.69% |
| 2025-11-19 | 30.30 | 29.98 | -0.60 | -1.96% | 29.90 | 31.05 | 16906 | 5116.58 | 0.68% |
| 2025-11-18 | 30.30 | 30.58 | -0.02 | -0.07% | 30.25 | 30.83 | 14888 | 4543.56 | 0.60% |
| 2025-11-17 | 30.60 | 30.60 | -0.18 | -0.58% | 30.30 | 30.98 | 15194 | 4650.57 | 0.61% |
| 2025-11-14 | 31.03 | 30.78 | -0.22 | -0.71% | 30.55 | 31.38 | 13779 | 4270.87 | 0.55% |
| 2025-11-13 | 31.28 | 31.00 | -0.13 | -0.42% | 30.88 | 31.34 | 20793 | 6468.72 | 0.83% |
| 2025-11-12 | 31.63 | 31.13 | -0.57 | -1.80% | 31.02 | 32.01 | 17026 | 5330.54 | 0.68% |
| 2025-11-11 | 32.60 | 31.70 | -0.75 | -2.31% | 31.70 | 32.76 | 20540 | 6624.68 | 0.82% |
| 2025-11-10 | 32.14 | 32.45 | 0.12 | 0.37% | 32.14 | 32.73 | 18972 | 6142.49 | 0.76% |
| 2025-11-07 | 32.70 | 32.33 | -0.28 | -0.86% | 32.07 | 32.70 | 19640 | 6343.96 | 0.79% |
| 2025-11-06 | 31.82 | 32.61 | 0.60 | 1.87% | 31.82 | 32.81 | 19533 | 6343.05 | 0.78% |
| 2025-11-05 | 31.90 | 32.01 | -0.08 | -0.25% | 31.40 | 32.29 | 22301 | 7110.12 | 0.90% |
| 2025-11-04 | 32.74 | 32.09 | -0.73 | -2.22% | 31.86 | 32.99 | 24627 | 7954.80 | 0.99% |
| 2025-11-03 | 32.22 | 32.82 | 0.26 | 0.80% | 32.22 | 33.16 | 38653 | 12671.86 | 1.55% |
| 2025-10-31 | 32.50 | 32.56 | 0.60 | 1.88% | 32.00 | 33.49 | 57114 | 18800.08 | 2.29% |
| 2025-10-30 | 31.37 | 31.96 | 0.54 | 1.72% | 31.05 | 32.18 | 34327 | 10895.49 | 1.38% |
| 2025-10-29 | 31.00 | 31.42 | 0.18 | 0.58% | 31.00 | 31.46 | 13713 | 4287.41 | 0.55% |
| 2025-10-28 | 31.02 | 31.24 | 0.31 | 1.00% | 30.67 | 31.49 | 15813 | 4937.18 | 0.63% |
| 2025-10-27 | 31.00 | 30.93 | 0.19 | 0.62% | 30.64 | 31.42 | 19874 | 6153.91 | 0.80% |
| 2025-10-24 | 30.40 | 30.74 | 0.64 | 2.13% | 30.05 | 30.92 | 20506 | 6279.79 | 0.82% |
| 2025-10-23 | 29.62 | 30.10 | 0.16 | 0.53% | 29.29 | 30.16 | 18745 | 5571.04 | 0.75% |
| 2025-10-22 | 30.22 | 29.94 | -0.31 | -1.02% | 29.70 | 30.50 | 21787 | 6535.02 | 0.87% |
| 2025-10-21 | 29.85 | 30.25 | 0.82 | 2.79% | 29.43 | 30.25 | 26521 | 7945.61 | 1.06% |
| 2025-10-20 | 29.50 | 29.43 | 0.47 | 1.62% | 29.16 | 29.67 | 22972 | 6760.15 | 0.92% |
| 2025-10-17 | 30.11 | 28.96 | -1.40 | -4.61% | 28.88 | 30.49 | 38091 | 11190.41 | 1.53% |
| 2025-10-16 | 31.08 | 30.36 | -0.71 | -2.29% | 30.23 | 31.11 | 22092 | 6757.36 | 0.89% |
| 2025-10-15 | 30.15 | 31.07 | 1.06 | 3.53% | 29.65 | 31.18 | 27814 | 8513.55 | 1.12% |
| 2025-10-14 | 31.35 | 30.01 | -1.02 | -3.29% | 29.88 | 31.60 | 33720 | 10319.54 | 1.35% |
| 2025-10-13 | 29.81 | 31.03 | -0.82 | -2.57% | 29.70 | 31.25 | 36878 | 11325.97 | 1.48% |
快克智能(603203)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。
