| 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 | 27.82 | 28.16 | 0.57 | 2.07% | 27.73 | 28.23 | 12052 | 3377.24 | 3.01% |
| 2026-02-02 | 28.50 | 27.59 | -0.71 | -2.51% | 27.55 | 28.50 | 14108 | 3943.53 | 3.53% |
| 2026-01-30 | 28.05 | 28.30 | 0.39 | 1.40% | 27.74 | 28.52 | 14870 | 4180.97 | 3.72% |
| 2026-01-29 | 28.22 | 27.91 | -0.31 | -1.10% | 27.89 | 28.38 | 13539 | 3798.06 | 3.38% |
| 2026-01-28 | 28.80 | 28.22 | -0.61 | -2.12% | 28.22 | 29.34 | 22146 | 6342.23 | 5.54% |
| 2026-01-27 | 29.58 | 28.83 | -0.59 | -2.01% | 28.28 | 29.59 | 29002 | 8334.94 | 7.25% |
| 2026-01-26 | 28.88 | 29.42 | 0.52 | 1.80% | 28.81 | 29.50 | 37098 | 10878.51 | 9.27% |
| 2026-01-23 | 28.79 | 28.90 | 0.03 | 0.10% | 28.61 | 29.70 | 38022 | 11101.50 | 9.50% |
| 2026-01-22 | 29.06 | 28.87 | -0.19 | -0.65% | 28.82 | 29.15 | 12649 | 3663.40 | 3.26% |
| 2026-01-21 | 28.86 | 29.06 | 0.08 | 0.28% | 28.82 | 29.25 | 12011 | 3490.13 | 3.10% |
| 2026-01-20 | 29.16 | 28.98 | -0.18 | -0.62% | 28.85 | 29.35 | 14739 | 4285.55 | 3.80% |
| 2026-01-19 | 28.94 | 29.16 | 0.24 | 0.83% | 28.94 | 29.40 | 17738 | 5183.06 | 4.57% |
| 2026-01-16 | 28.58 | 28.92 | -0.01 | -0.03% | 28.58 | 29.06 | 20967 | 6070.11 | 5.40% |
| 2026-01-15 | 28.70 | 28.93 | -0.11 | -0.38% | 28.65 | 29.06 | 17696 | 5113.03 | 4.56% |
| 2026-01-14 | 29.50 | 29.04 | -0.53 | -1.79% | 28.39 | 29.58 | 47235 | 13769.36 | 12.17% |
| 2026-01-13 | 28.97 | 29.57 | 0.48 | 1.65% | 28.97 | 30.28 | 63138 | 18795.89 | 16.27% |
| 2026-01-12 | 29.30 | 29.09 | -0.02 | -0.07% | 28.98 | 29.49 | 16310 | 4759.36 | 4.20% |
| 2026-01-09 | 29.20 | 29.11 | 0.01 | 0.03% | 28.98 | 29.30 | 16373 | 4763.34 | 4.22% |
| 2026-01-08 | 29.01 | 29.10 | 0.06 | 0.21% | 28.88 | 29.11 | 12926 | 3750.10 | 3.33% |
| 2026-01-07 | 28.80 | 29.04 | 0.18 | 0.62% | 28.71 | 29.24 | 18709 | 5419.36 | 4.82% |
| 2026-01-06 | 28.51 | 28.86 | 0.20 | 0.70% | 28.51 | 28.87 | 12867 | 3694.67 | 3.32% |
| 2026-01-05 | 28.48 | 28.66 | 0.17 | 0.60% | 28.40 | 28.66 | 16073 | 4582.57 | 4.14% |
| 2025-12-31 | 28.22 | 28.49 | 0.27 | 0.96% | 28.04 | 28.64 | 16534 | 4698.80 | 4.26% |
| 2025-12-30 | 28.28 | 28.22 | 0.00 | 0.00% | 28.14 | 28.32 | 6648 | 1875.01 | 1.71% |
| 2025-12-29 | 27.96 | 28.22 | 0.05 | 0.18% | 27.96 | 28.25 | 7465 | 2101.48 | 1.92% |
| 2025-12-26 | 28.41 | 28.17 | -0.09 | -0.32% | 28.00 | 28.42 | 9349 | 2631.25 | 2.41% |
| 2025-12-25 | 28.20 | 28.26 | 0.09 | 0.32% | 28.09 | 28.44 | 11380 | 3217.37 | 2.93% |
| 2025-12-24 | 27.84 | 28.17 | 0.17 | 0.61% | 27.78 | 28.49 | 12237 | 3435.86 | 3.15% |
| 2025-12-23 | 28.40 | 28.00 | -0.82 | -2.85% | 27.91 | 28.50 | 20803 | 5854.76 | 5.36% |
| 2025-12-22 | 27.48 | 28.82 | 1.33 | 4.84% | 27.39 | 29.55 | 30611 | 8742.26 | 7.89% |
| 2025-12-19 | 27.21 | 27.49 | 0.23 | 0.84% | 27.10 | 27.50 | 7446 | 2037.74 | 1.92% |
| 2025-12-18 | 27.15 | 27.26 | 0.13 | 0.48% | 27.06 | 27.68 | 6297 | 1721.78 | 1.62% |
| 2025-12-17 | 27.18 | 27.13 | -0.11 | -0.40% | 26.66 | 27.28 | 8696 | 2341.76 | 2.24% |
| 2025-12-16 | 27.60 | 27.24 | -0.37 | -1.34% | 27.20 | 28.00 | 9332 | 2565.96 | 2.40% |
| 2025-12-15 | 28.17 | 27.61 | -0.56 | -1.99% | 27.56 | 28.28 | 13307 | 3701.88 | 3.43% |
| 2025-12-12 | 27.66 | 28.17 | 0.45 | 1.62% | 27.65 | 28.41 | 18038 | 5076.07 | 4.65% |
| 2025-12-11 | 27.94 | 27.72 | -0.21 | -0.75% | 27.56 | 27.94 | 6939 | 1927.27 | 1.79% |
| 2025-12-10 | 27.57 | 27.93 | 0.32 | 1.16% | 27.52 | 27.99 | 6423 | 1783.93 | 1.66% |
| 2025-12-09 | 27.72 | 27.61 | -0.12 | -0.43% | 27.60 | 27.84 | 4715 | 1305.46 | 1.22% |
| 2025-12-08 | 27.77 | 27.73 | 0.03 | 0.11% | 27.67 | 27.88 | 4964 | 1377.95 | 1.28% |
| 2025-12-05 | 27.50 | 27.70 | 0.12 | 0.44% | 27.31 | 27.77 | 4785 | 1319.45 | 1.23% |
| 2025-12-04 | 27.81 | 27.58 | -0.40 | -1.43% | 27.54 | 28.15 | 5963 | 1648.00 | 1.54% |
| 2025-12-03 | 28.06 | 27.98 | -0.08 | -0.29% | 27.81 | 28.31 | 6999 | 1957.70 | 1.80% |
| 2025-12-02 | 27.98 | 28.06 | 0.03 | 0.11% | 27.94 | 28.35 | 11583 | 3264.97 | 2.99% |
| 2025-12-01 | 28.05 | 28.03 | 0.50 | 1.82% | 27.77 | 28.28 | 15000 | 4205.51 | 3.87% |
| 2025-11-28 | 27.28 | 27.53 | 0.12 | 0.44% | 27.26 | 27.59 | 6482 | 1777.95 | 1.67% |
| 2025-11-27 | 27.37 | 27.41 | 0.05 | 0.18% | 27.37 | 27.54 | 5745 | 1577.70 | 1.48% |
| 2025-11-26 | 27.68 | 27.36 | -0.18 | -0.65% | 27.34 | 27.68 | 5350 | 1470.44 | 1.38% |
| 2025-11-25 | 27.43 | 27.54 | 0.19 | 0.69% | 27.33 | 27.73 | 7269 | 2004.93 | 1.87% |
| 2025-11-24 | 27.27 | 27.35 | 0.24 | 0.89% | 27.00 | 27.42 | 7549 | 2056.59 | 1.95% |
| 2025-11-21 | 28.38 | 27.11 | -1.37 | -4.81% | 27.03 | 28.39 | 16921 | 4659.01 | 4.36% |
| 2025-11-20 | 29.16 | 28.48 | -0.67 | -2.30% | 28.41 | 29.23 | 15035 | 4309.88 | 3.87% |
| 2025-11-19 | 29.00 | 29.15 | 0.12 | 0.41% | 28.92 | 29.28 | 8483 | 2470.99 | 2.19% |
| 2025-11-18 | 29.30 | 29.03 | -0.14 | -0.48% | 28.99 | 29.30 | 9923 | 2884.42 | 2.56% |
| 2025-11-17 | 29.46 | 29.17 | -0.26 | -0.88% | 29.09 | 29.46 | 12426 | 3628.62 | 3.20% |
| 2025-11-14 | 29.32 | 29.43 | 0.06 | 0.20% | 29.27 | 29.53 | 11081 | 3264.22 | 2.86% |
| 2025-11-13 | 29.38 | 29.37 | -0.07 | -0.24% | 29.27 | 29.50 | 10324 | 3030.05 | 2.66% |
| 2025-11-12 | 29.56 | 29.44 | -0.20 | -0.67% | 29.37 | 29.56 | 8715 | 2567.97 | 2.25% |
| 2025-11-11 | 29.45 | 29.64 | 0.19 | 0.65% | 29.34 | 29.75 | 12932 | 3820.58 | 3.33% |
| 2025-11-10 | 29.24 | 29.45 | 0.25 | 0.86% | 29.11 | 29.51 | 11185 | 3286.24 | 2.88% |
| 2025-11-07 | 29.47 | 29.20 | -0.28 | -0.95% | 29.20 | 29.47 | 9425 | 2764.64 | 2.43% |
| 2025-11-06 | 29.36 | 29.48 | 0.03 | 0.10% | 29.32 | 29.52 | 7352 | 2165.40 | 1.89% |
| 2025-11-05 | 29.28 | 29.45 | -0.02 | -0.07% | 29.23 | 29.54 | 8110 | 2385.31 | 2.09% |
| 2025-11-04 | 29.40 | 29.47 | 0.00 | 0.00% | 29.28 | 29.78 | 9914 | 2922.92 | 2.56% |
| 2025-11-03 | 29.27 | 29.47 | 0.27 | 0.92% | 29.12 | 29.47 | 10617 | 3114.89 | 2.74% |
| 2025-10-31 | 29.10 | 29.20 | 0.19 | 0.65% | 29.02 | 29.25 | 10121 | 2951.39 | 2.61% |
| 2025-10-30 | 29.29 | 29.01 | -0.74 | -2.49% | 29.00 | 29.41 | 27492 | 8006.00 | 7.09% |
| 2025-10-29 | 29.80 | 29.75 | -0.05 | -0.17% | 29.46 | 29.86 | 9075 | 2690.00 | 2.34% |
| 2025-10-28 | 30.04 | 29.80 | -0.26 | -0.86% | 29.76 | 30.05 | 10923 | 3263.46 | 2.82% |
| 2025-10-27 | 30.10 | 30.06 | 0.06 | 0.20% | 29.87 | 30.19 | 10299 | 3088.87 | 2.65% |
| 2025-10-24 | 30.18 | 30.00 | -0.18 | -0.60% | 29.94 | 30.30 | 12571 | 3776.53 | 3.24% |
| 2025-10-23 | 29.78 | 30.18 | 0.40 | 1.34% | 29.54 | 30.25 | 18970 | 5692.42 | 4.89% |
| 2025-10-22 | 29.61 | 29.78 | 0.17 | 0.57% | 29.44 | 30.22 | 12724 | 3798.81 | 3.28% |
| 2025-10-21 | 29.49 | 29.61 | 0.17 | 0.58% | 29.24 | 29.64 | 11871 | 3501.76 | 3.06% |
| 2025-10-20 | 29.46 | 29.44 | 0.02 | 0.07% | 29.40 | 29.63 | 10507 | 3093.82 | 2.71% |
| 2025-10-17 | 29.80 | 29.42 | -0.42 | -1.41% | 29.40 | 29.96 | 15839 | 4690.32 | 4.08% |
| 2025-10-16 | 30.17 | 29.84 | -0.33 | -1.09% | 29.83 | 30.29 | 12926 | 3879.13 | 3.33% |
| 2025-10-15 | 30.29 | 30.17 | 0.00 | 0.00% | 29.83 | 30.36 | 11858 | 3574.44 | 3.06% |
| 2025-10-14 | 30.10 | 30.17 | 0.07 | 0.23% | 30.02 | 30.41 | 15361 | 4638.18 | 3.96% |
| 2025-10-13 | 29.79 | 30.10 | -0.14 | -0.46% | 29.35 | 30.14 | 16471 | 4902.23 | 4.24% |
技源集团(603262)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。
