| 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 | 17.21 | 17.24 | 0.11 | 0.64% | 17.11 | 17.42 | 13252 | 2280.46 | 0.68% |
| 2026-02-02 | 17.25 | 17.13 | -0.16 | -0.93% | 17.11 | 17.44 | 19128 | 3307.82 | 0.98% |
| 2026-01-30 | 17.21 | 17.29 | 0.07 | 0.41% | 17.15 | 17.43 | 19229 | 3324.14 | 0.98% |
| 2026-01-29 | 17.09 | 17.22 | 0.13 | 0.76% | 16.96 | 17.22 | 12988 | 2226.28 | 0.66% |
| 2026-01-28 | 17.12 | 17.09 | -0.07 | -0.41% | 17.03 | 17.20 | 9750 | 1666.43 | 0.50% |
| 2026-01-27 | 17.37 | 17.16 | -0.21 | -1.21% | 16.95 | 17.37 | 14427 | 2464.99 | 0.74% |
| 2026-01-26 | 17.42 | 17.37 | -0.04 | -0.23% | 17.22 | 17.45 | 17461 | 3025.70 | 0.89% |
| 2026-01-23 | 17.46 | 17.41 | -0.01 | -0.06% | 17.33 | 17.48 | 14938 | 2599.88 | 0.76% |
| 2026-01-22 | 17.30 | 17.42 | 0.12 | 0.69% | 17.24 | 17.44 | 14265 | 2477.17 | 0.73% |
| 2026-01-21 | 17.33 | 17.30 | -0.06 | -0.35% | 17.16 | 17.36 | 13663 | 2355.90 | 0.70% |
| 2026-01-20 | 17.24 | 17.36 | 0.13 | 0.75% | 17.13 | 17.40 | 20178 | 3493.12 | 1.03% |
| 2026-01-19 | 16.99 | 17.23 | 0.23 | 1.35% | 16.95 | 17.23 | 17532 | 3008.55 | 0.89% |
| 2026-01-16 | 17.01 | 17.00 | -0.01 | -0.06% | 16.95 | 17.11 | 10350 | 1761.41 | 0.53% |
| 2026-01-15 | 16.88 | 17.01 | 0.10 | 0.59% | 16.85 | 17.08 | 12119 | 2060.77 | 0.62% |
| 2026-01-14 | 16.91 | 16.91 | -0.02 | -0.12% | 16.73 | 17.08 | 20351 | 3448.94 | 1.04% |
| 2026-01-13 | 17.01 | 16.93 | -0.09 | -0.53% | 16.92 | 17.08 | 18838 | 3206.00 | 0.96% |
| 2026-01-12 | 16.92 | 17.02 | 0.08 | 0.47% | 16.88 | 17.03 | 22993 | 3897.56 | 1.17% |
| 2026-01-09 | 16.90 | 16.94 | 0.04 | 0.24% | 16.85 | 16.96 | 15911 | 2689.20 | 0.81% |
| 2026-01-08 | 16.80 | 16.90 | 0.09 | 0.54% | 16.73 | 16.95 | 17196 | 2897.40 | 0.88% |
| 2026-01-07 | 16.81 | 16.81 | -0.04 | -0.24% | 16.73 | 16.96 | 15973 | 2688.03 | 0.81% |
| 2026-01-06 | 16.79 | 16.85 | 0.05 | 0.30% | 16.64 | 16.87 | 18434 | 3096.81 | 0.94% |
| 2026-01-05 | 16.75 | 16.80 | 0.12 | 0.72% | 16.62 | 16.93 | 15774 | 2645.20 | 0.80% |
| 2025-12-31 | 16.52 | 16.68 | 0.14 | 0.85% | 16.52 | 16.78 | 16360 | 2727.29 | 0.83% |
| 2025-12-30 | 16.62 | 16.54 | -0.12 | -0.72% | 16.50 | 16.77 | 13871 | 2300.19 | 0.71% |
| 2025-12-29 | 16.66 | 16.66 | -0.06 | -0.36% | 16.56 | 16.75 | 10138 | 1687.96 | 0.52% |
| 2025-12-26 | 16.79 | 16.72 | -0.09 | -0.54% | 16.70 | 16.92 | 13269 | 2225.55 | 0.68% |
| 2025-12-25 | 16.84 | 16.81 | 0.03 | 0.18% | 16.61 | 16.85 | 11994 | 2011.29 | 0.61% |
| 2025-12-24 | 16.70 | 16.78 | 0.04 | 0.24% | 16.66 | 17.02 | 15798 | 2650.23 | 0.81% |
| 2025-12-23 | 17.05 | 16.74 | -0.28 | -1.65% | 16.67 | 17.05 | 17769 | 2989.18 | 0.91% |
| 2025-12-22 | 17.19 | 17.02 | -0.20 | -1.16% | 16.97 | 17.49 | 23270 | 3971.97 | 1.19% |
| 2025-12-19 | 16.97 | 17.22 | 0.38 | 2.26% | 16.70 | 17.31 | 35221 | 6010.10 | 1.80% |
| 2025-12-18 | 16.58 | 16.84 | 0.21 | 1.26% | 16.50 | 17.00 | 23034 | 3877.08 | 1.18% |
| 2025-12-17 | 16.75 | 16.63 | 0.00 | 0.00% | 16.40 | 17.05 | 30303 | 5041.48 | 1.55% |
| 2025-12-16 | 16.43 | 16.63 | 0.22 | 1.34% | 16.40 | 16.80 | 22880 | 3797.00 | 1.17% |
| 2025-12-15 | 16.31 | 16.41 | 0.13 | 0.80% | 16.31 | 16.52 | 10365 | 1702.39 | 0.53% |
| 2025-12-12 | 16.43 | 16.28 | -0.12 | -0.73% | 16.26 | 16.43 | 12841 | 2095.95 | 0.66% |
| 2025-12-11 | 16.66 | 16.40 | -0.31 | -1.86% | 16.38 | 16.74 | 18801 | 3097.38 | 0.96% |
| 2025-12-10 | 16.80 | 16.71 | -0.17 | -1.01% | 16.66 | 16.96 | 18860 | 3162.15 | 0.96% |
| 2025-12-09 | 17.00 | 16.88 | -0.02 | -0.12% | 16.78 | 17.01 | 13891 | 2351.32 | 0.71% |
| 2025-12-08 | 16.86 | 16.90 | 0.04 | 0.24% | 16.83 | 16.99 | 12111 | 2047.20 | 0.62% |
| 2025-12-05 | 16.75 | 16.86 | 0.07 | 0.42% | 16.60 | 16.91 | 12787 | 2140.97 | 0.65% |
| 2025-12-04 | 17.20 | 16.79 | -0.45 | -2.61% | 16.76 | 17.23 | 22963 | 3877.93 | 1.17% |
| 2025-12-03 | 17.26 | 17.24 | 0.10 | 0.58% | 17.03 | 17.38 | 20045 | 3445.17 | 1.02% |
| 2025-12-02 | 17.15 | 17.14 | 0.07 | 0.41% | 17.00 | 17.28 | 16678 | 2861.36 | 0.85% |
| 2025-12-01 | 16.98 | 17.07 | 0.09 | 0.53% | 16.98 | 17.27 | 16621 | 2850.20 | 0.85% |
| 2025-11-28 | 16.89 | 16.98 | 0.10 | 0.59% | 16.77 | 17.00 | 11613 | 1962.78 | 0.59% |
| 2025-11-27 | 16.90 | 16.88 | -0.02 | -0.12% | 16.83 | 17.00 | 14864 | 2513.73 | 0.76% |
| 2025-11-26 | 16.92 | 16.90 | -0.11 | -0.65% | 16.83 | 17.13 | 21826 | 3706.79 | 1.11% |
| 2025-11-25 | 16.90 | 17.01 | 0.11 | 0.65% | 16.77 | 17.08 | 18767 | 3193.36 | 0.96% |
| 2025-11-24 | 16.85 | 16.90 | 0.13 | 0.78% | 16.77 | 17.03 | 16778 | 2834.14 | 0.86% |
| 2025-11-21 | 17.44 | 16.77 | -0.68 | -3.90% | 16.70 | 17.60 | 28347 | 4831.98 | 1.45% |
| 2025-11-20 | 17.70 | 17.45 | -0.27 | -1.52% | 17.38 | 17.78 | 19131 | 3353.13 | 0.98% |
| 2025-11-19 | 17.92 | 17.72 | -0.10 | -0.56% | 17.57 | 17.98 | 20701 | 3671.31 | 1.06% |
| 2025-11-18 | 17.89 | 17.82 | -0.11 | -0.61% | 17.61 | 18.02 | 28259 | 5043.08 | 1.44% |
| 2025-11-17 | 17.91 | 17.93 | 0.08 | 0.45% | 17.79 | 18.02 | 22583 | 4043.72 | 1.15% |
| 2025-11-14 | 17.95 | 17.85 | -0.20 | -1.11% | 17.85 | 18.24 | 34537 | 6223.56 | 1.76% |
| 2025-11-13 | 17.86 | 18.05 | 0.15 | 0.84% | 17.69 | 18.19 | 39924 | 7150.85 | 2.04% |
| 2025-11-12 | 17.88 | 17.90 | 0.05 | 0.28% | 17.70 | 18.28 | 47585 | 8549.81 | 2.43% |
| 2025-11-11 | 17.60 | 17.85 | 0.26 | 1.48% | 17.51 | 17.91 | 36982 | 6545.99 | 1.89% |
| 2025-11-10 | 17.38 | 17.59 | 0.25 | 1.44% | 17.29 | 17.70 | 28589 | 5014.24 | 1.46% |
| 2025-11-07 | 17.37 | 17.34 | -0.04 | -0.23% | 17.30 | 17.45 | 12318 | 2140.93 | 0.63% |
| 2025-11-06 | 17.38 | 17.38 | 0.00 | 0.00% | 17.30 | 17.46 | 15727 | 2733.29 | 0.80% |
| 2025-11-05 | 17.27 | 17.38 | 0.11 | 0.64% | 17.19 | 17.49 | 17231 | 2993.32 | 0.88% |
| 2025-11-04 | 17.30 | 17.27 | -0.03 | -0.17% | 17.15 | 17.32 | 12122 | 2090.51 | 0.62% |
| 2025-11-03 | 17.20 | 17.30 | 0.09 | 0.52% | 17.12 | 17.31 | 19078 | 3287.83 | 0.97% |
| 2025-10-31 | 16.95 | 17.21 | 0.17 | 1.00% | 16.95 | 17.29 | 16621 | 2858.11 | 0.85% |
| 2025-10-30 | 17.01 | 17.04 | -0.15 | -0.87% | 17.00 | 17.25 | 19063 | 3261.07 | 0.97% |
| 2025-10-29 | 17.33 | 17.19 | -0.20 | -1.15% | 17.05 | 17.39 | 19445 | 3340.83 | 0.99% |
| 2025-10-28 | 17.44 | 17.39 | -0.02 | -0.11% | 17.33 | 17.46 | 11531 | 2005.42 | 0.59% |
| 2025-10-27 | 17.39 | 17.41 | 0.03 | 0.17% | 17.25 | 17.49 | 16505 | 2870.87 | 0.84% |
| 2025-10-24 | 17.45 | 17.38 | -0.08 | -0.46% | 17.36 | 17.55 | 14190 | 2472.01 | 0.72% |
| 2025-10-23 | 17.27 | 17.46 | 0.05 | 0.29% | 17.27 | 17.51 | 14125 | 2457.78 | 0.72% |
| 2025-10-22 | 17.43 | 17.41 | -0.03 | -0.17% | 17.35 | 17.55 | 9706 | 1690.65 | 0.50% |
| 2025-10-21 | 17.36 | 17.44 | 0.17 | 0.98% | 17.26 | 17.45 | 16402 | 2846.52 | 0.84% |
| 2025-10-20 | 17.28 | 17.27 | 0.07 | 0.41% | 17.15 | 17.35 | 9515 | 1639.66 | 0.49% |
| 2025-10-17 | 17.27 | 17.20 | -0.07 | -0.41% | 17.12 | 17.43 | 18356 | 3173.22 | 0.94% |
| 2025-10-16 | 17.39 | 17.27 | -0.11 | -0.63% | 17.23 | 17.49 | 14246 | 2470.08 | 0.73% |
| 2025-10-15 | 17.29 | 17.38 | 0.13 | 0.75% | 17.12 | 17.44 | 17159 | 2975.93 | 0.88% |
| 2025-10-14 | 17.17 | 17.25 | 0.09 | 0.52% | 17.10 | 17.36 | 17984 | 3102.19 | 0.92% |
| 2025-10-13 | 16.92 | 17.16 | -0.14 | -0.81% | 16.84 | 17.20 | 17383 | 2966.75 | 0.89% |
五芳斋(603237)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。
