| 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 | 12.24 | 12.73 | 0.58 | 4.77% | 12.23 | 12.73 | 189976 | 23798.29 | 5.56% |
| 2026-02-02 | 12.20 | 12.15 | -0.26 | -2.10% | 12.15 | 12.51 | 130919 | 16140.73 | 3.83% |
| 2026-01-30 | 12.32 | 12.41 | 0.05 | 0.40% | 12.09 | 12.45 | 141638 | 17407.39 | 4.14% |
| 2026-01-29 | 12.39 | 12.36 | -0.09 | -0.72% | 12.30 | 12.65 | 140910 | 17556.52 | 4.12% |
| 2026-01-28 | 12.60 | 12.45 | -0.23 | -1.81% | 12.38 | 12.69 | 137959 | 17171.56 | 4.04% |
| 2026-01-27 | 12.45 | 12.68 | 0.02 | 0.16% | 12.21 | 12.72 | 179585 | 22440.01 | 5.25% |
| 2026-01-26 | 13.33 | 12.66 | -0.65 | -4.88% | 12.49 | 13.33 | 300802 | 38453.74 | 8.80% |
| 2026-01-23 | 12.92 | 13.31 | 0.43 | 3.34% | 12.86 | 13.50 | 364452 | 48198.68 | 10.66% |
| 2026-01-22 | 12.49 | 12.88 | 0.39 | 3.12% | 12.42 | 12.91 | 245091 | 31348.65 | 7.17% |
| 2026-01-21 | 12.34 | 12.49 | 0.03 | 0.24% | 12.26 | 12.54 | 164519 | 20474.30 | 4.81% |
| 2026-01-20 | 13.04 | 12.46 | -0.58 | -4.45% | 12.36 | 13.04 | 309748 | 38922.98 | 9.06% |
| 2026-01-19 | 12.88 | 13.04 | 0.31 | 2.44% | 12.64 | 13.05 | 310098 | 39991.14 | 9.07% |
| 2026-01-16 | 12.94 | 12.73 | -0.19 | -1.47% | 12.53 | 13.16 | 418167 | 53669.00 | 12.24% |
| 2026-01-15 | 13.55 | 12.92 | -1.44 | -10.03% | 12.92 | 13.56 | 437442 | 57406.46 | 12.80% |
| 2026-01-14 | 15.00 | 14.36 | -1.59 | -9.97% | 14.36 | 15.16 | 673071 | 97614.80 | 19.69% |
| 2026-01-13 | 17.72 | 15.95 | -1.77 | -9.99% | 15.95 | 17.72 | 567824 | 91606.03 | 16.61% |
| 2026-01-12 | 16.10 | 17.72 | 1.61 | 9.99% | 15.65 | 17.72 | 967137 | 166524.20 | 28.30% |
| 2026-01-09 | 16.35 | 16.11 | -0.79 | -4.67% | 16.08 | 17.65 | 851524 | 142001.00 | 24.92% |
| 2026-01-08 | 16.99 | 16.90 | 0.40 | 2.42% | 16.50 | 17.99 | 1016833 | 172945.05 | 29.75% |
| 2026-01-07 | 15.73 | 16.50 | -0.04 | -0.24% | 15.38 | 17.19 | 907282 | 147674.02 | 26.55% |
| 2026-01-06 | 14.49 | 16.54 | 0.44 | 2.73% | 14.49 | 16.79 | 1104286 | 172374.70 | 32.31% |
| 2026-01-05 | 16.21 | 16.10 | -0.94 | -5.52% | 15.43 | 18.17 | 1164416 | 197337.97 | 34.07% |
| 2025-12-31 | 17.03 | 17.04 | 1.55 | 10.01% | 13.95 | 17.04 | 1227688 | 192076.91 | 35.92% |
| 2025-12-30 | 15.49 | 15.49 | 1.41 | 10.01% | 15.07 | 15.49 | 262398 | 40597.52 | 7.68% |
| 2025-12-29 | 13.57 | 14.08 | 1.28 | 10.00% | 12.80 | 14.08 | 256455 | 34920.72 | 7.50% |
| 2025-12-26 | 12.80 | 12.80 | 1.16 | 9.97% | 12.27 | 12.80 | 441890 | 56465.47 | 12.93% |
| 2025-12-25 | 10.68 | 11.64 | 1.06 | 10.02% | 10.39 | 11.64 | 644984 | 72090.52 | 18.87% |
| 2025-12-24 | 9.63 | 10.58 | 0.96 | 9.98% | 9.57 | 10.58 | 360495 | 37571.36 | 10.55% |
| 2025-12-23 | 9.86 | 9.62 | -0.25 | -2.53% | 9.59 | 9.96 | 126521 | 12306.42 | 3.70% |
| 2025-12-22 | 9.79 | 9.87 | 0.25 | 2.60% | 9.66 | 9.87 | 147749 | 14497.96 | 4.32% |
| 2025-12-19 | 9.45 | 9.62 | 0.19 | 2.01% | 9.44 | 9.64 | 117295 | 11221.97 | 3.43% |
| 2025-12-18 | 9.41 | 9.43 | 0.09 | 0.96% | 9.29 | 9.59 | 140155 | 13285.52 | 4.10% |
| 2025-12-17 | 9.41 | 9.34 | -0.07 | -0.74% | 9.13 | 9.50 | 162934 | 15106.43 | 4.77% |
| 2025-12-16 | 9.83 | 9.41 | -0.49 | -4.95% | 9.40 | 9.84 | 206094 | 19639.44 | 6.03% |
| 2025-12-15 | 9.86 | 9.90 | 0.04 | 0.41% | 9.52 | 9.99 | 239695 | 23437.18 | 7.01% |
| 2025-12-12 | 10.14 | 9.86 | -0.27 | -2.67% | 9.86 | 10.36 | 342532 | 34468.16 | 10.02% |
| 2025-12-11 | 10.51 | 10.13 | -0.78 | -7.15% | 10.11 | 10.67 | 474711 | 48988.23 | 13.89% |
| 2025-12-10 | 12.36 | 10.91 | -0.85 | -7.23% | 10.86 | 12.48 | 788978 | 90514.13 | 23.09% |
| 2025-12-09 | 11.76 | 11.76 | 1.07 | 10.01% | 11.57 | 11.76 | 403490 | 47377.92 | 11.81% |
| 2025-12-08 | 9.74 | 10.69 | 0.97 | 9.98% | 9.74 | 10.69 | 184413 | 19103.69 | 5.40% |
| 2025-12-05 | 9.72 | 9.72 | 0.11 | 1.14% | 9.61 | 9.76 | 106939 | 10356.20 | 3.13% |
| 2025-12-04 | 9.49 | 9.61 | 0.15 | 1.59% | 9.41 | 9.71 | 123835 | 11889.97 | 3.62% |
| 2025-12-03 | 9.42 | 9.46 | -0.02 | -0.21% | 9.41 | 9.75 | 50684 | 4806.05 | 1.48% |
| 2025-12-02 | 9.46 | 9.48 | -0.04 | -0.42% | 9.40 | 9.55 | 38522 | 3651.54 | 1.13% |
| 2025-12-01 | 9.48 | 9.52 | 0.11 | 1.17% | 9.37 | 9.62 | 59121 | 5636.31 | 1.73% |
| 2025-11-28 | 9.19 | 9.41 | 0.16 | 1.73% | 9.18 | 9.42 | 58072 | 5422.32 | 1.70% |
| 2025-11-27 | 9.17 | 9.25 | 0.09 | 0.98% | 9.17 | 9.34 | 44621 | 4136.51 | 1.31% |
| 2025-11-26 | 9.25 | 9.16 | -0.08 | -0.87% | 9.15 | 9.33 | 40078 | 3708.62 | 1.17% |
| 2025-11-25 | 9.23 | 9.24 | 0.05 | 0.54% | 9.17 | 9.32 | 43004 | 3986.21 | 1.26% |
| 2025-11-24 | 9.13 | 9.19 | 0.14 | 1.55% | 9.02 | 9.22 | 48533 | 4431.27 | 1.42% |
| 2025-11-21 | 9.32 | 9.05 | -0.36 | -3.83% | 8.97 | 9.41 | 84026 | 7685.73 | 2.46% |
| 2025-11-20 | 9.50 | 9.41 | -0.07 | -0.74% | 9.36 | 9.62 | 52676 | 4977.48 | 1.54% |
| 2025-11-19 | 9.60 | 9.48 | -0.12 | -1.25% | 9.43 | 9.65 | 48867 | 4646.06 | 1.43% |
| 2025-11-18 | 9.72 | 9.60 | -0.14 | -1.44% | 9.56 | 9.72 | 61131 | 5873.33 | 1.79% |
| 2025-11-17 | 9.65 | 9.74 | 0.06 | 0.62% | 9.65 | 9.78 | 52002 | 5057.99 | 1.52% |
| 2025-11-14 | 9.64 | 9.68 | 0.02 | 0.21% | 9.59 | 9.75 | 58166 | 5636.70 | 1.70% |
| 2025-11-13 | 9.73 | 9.66 | -0.05 | -0.51% | 9.52 | 9.73 | 78309 | 7525.83 | 2.29% |
| 2025-11-12 | 9.82 | 9.71 | -0.07 | -0.72% | 9.67 | 10.05 | 92736 | 9087.97 | 2.71% |
| 2025-11-11 | 9.82 | 9.78 | -0.03 | -0.31% | 9.76 | 9.85 | 46532 | 4562.61 | 1.36% |
| 2025-11-10 | 9.84 | 9.81 | -0.01 | -0.10% | 9.72 | 9.85 | 57463 | 5617.59 | 1.68% |
| 2025-11-07 | 10.02 | 9.82 | -0.22 | -2.19% | 9.81 | 10.04 | 72273 | 7143.42 | 2.11% |
| 2025-11-06 | 10.06 | 10.04 | 0.05 | 0.50% | 9.94 | 10.08 | 55472 | 5552.49 | 1.62% |
| 2025-11-05 | 9.81 | 9.99 | 0.08 | 0.81% | 9.80 | 10.03 | 55196 | 5500.30 | 1.62% |
| 2025-11-04 | 10.02 | 9.91 | -0.13 | -1.29% | 9.85 | 10.02 | 67303 | 6679.37 | 1.97% |
| 2025-11-03 | 10.01 | 10.04 | 0.03 | 0.30% | 9.92 | 10.09 | 59798 | 5980.71 | 1.75% |
| 2025-10-31 | 9.95 | 10.01 | 0.06 | 0.60% | 9.92 | 10.06 | 72975 | 7304.09 | 2.14% |
| 2025-10-30 | 10.14 | 9.95 | -0.44 | -4.23% | 9.95 | 10.28 | 164783 | 16539.62 | 4.82% |
| 2025-10-29 | 10.58 | 10.39 | -0.11 | -1.05% | 10.25 | 10.58 | 72005 | 7467.96 | 2.11% |
| 2025-10-28 | 10.46 | 10.50 | -0.04 | -0.38% | 10.40 | 10.56 | 58255 | 6114.19 | 1.70% |
| 2025-10-27 | 10.40 | 10.54 | 0.16 | 1.54% | 10.30 | 10.64 | 100958 | 10581.19 | 2.95% |
| 2025-10-24 | 10.29 | 10.38 | 0.14 | 1.37% | 10.24 | 10.44 | 82275 | 8512.85 | 2.41% |
| 2025-10-23 | 10.19 | 10.24 | 0.03 | 0.29% | 10.00 | 10.26 | 65881 | 6682.22 | 1.93% |
| 2025-10-22 | 10.25 | 10.21 | -0.04 | -0.39% | 10.15 | 10.35 | 58452 | 5982.09 | 1.71% |
| 2025-10-21 | 10.20 | 10.25 | 0.03 | 0.29% | 10.12 | 10.28 | 57697 | 5900.64 | 1.69% |
| 2025-10-20 | 10.00 | 10.22 | 0.20 | 2.00% | 10.00 | 10.32 | 63984 | 6508.52 | 1.87% |
| 2025-10-17 | 10.35 | 10.02 | -0.27 | -2.62% | 10.01 | 10.39 | 73039 | 7420.00 | 2.14% |
| 2025-10-16 | 10.54 | 10.29 | -0.30 | -2.83% | 10.25 | 10.55 | 82513 | 8557.32 | 2.41% |
| 2025-10-15 | 10.11 | 10.59 | 0.45 | 4.44% | 10.11 | 10.59 | 134146 | 13920.90 | 3.93% |
| 2025-10-14 | 10.52 | 10.14 | -0.26 | -2.50% | 10.10 | 10.63 | 128786 | 13319.71 | 3.77% |
| 2025-10-13 | 10.00 | 10.40 | -0.33 | -3.08% | 9.91 | 10.49 | 157204 | 16149.89 | 4.60% |
大业股份(603278)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。
