| 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 | 32.13 | 34.99 | 3.18 | 10.00% | 32.13 | 34.99 | 58578 | 19927.52 | 9.40% |
| 2026-02-02 | 33.82 | 31.81 | -1.59 | -4.76% | 31.81 | 33.82 | 47613 | 15416.42 | 7.64% |
| 2026-01-30 | 30.96 | 33.40 | 1.61 | 5.06% | 30.96 | 34.20 | 68813 | 22627.48 | 11.05% |
| 2026-01-29 | 32.03 | 31.79 | -0.50 | -1.55% | 31.40 | 33.18 | 43525 | 14085.33 | 6.99% |
| 2026-01-28 | 32.27 | 32.29 | 0.01 | 0.03% | 31.80 | 33.46 | 46761 | 15306.44 | 7.51% |
| 2026-01-27 | 32.36 | 32.28 | -0.25 | -0.77% | 31.45 | 32.58 | 42468 | 13598.32 | 6.82% |
| 2026-01-26 | 31.98 | 32.53 | 0.23 | 0.71% | 31.03 | 32.79 | 61286 | 19710.25 | 9.84% |
| 2026-01-23 | 29.90 | 32.30 | 2.61 | 8.79% | 29.90 | 32.66 | 105057 | 33367.00 | 16.86% |
| 2026-01-22 | 29.84 | 29.69 | -0.41 | -1.36% | 29.10 | 30.64 | 70345 | 20815.98 | 11.29% |
| 2026-01-21 | 30.67 | 30.10 | -0.62 | -2.02% | 29.80 | 30.83 | 69876 | 21062.15 | 11.22% |
| 2026-01-20 | 30.00 | 30.72 | 0.27 | 0.89% | 29.66 | 32.37 | 132910 | 41473.01 | 21.34% |
| 2026-01-19 | 28.47 | 30.45 | 1.96 | 6.88% | 27.60 | 30.80 | 106423 | 31124.06 | 17.08% |
| 2026-01-16 | 27.84 | 28.49 | 1.01 | 3.68% | 27.84 | 29.29 | 89964 | 25828.39 | 14.44% |
| 2026-01-15 | 27.30 | 27.48 | 0.13 | 0.48% | 26.87 | 28.17 | 102933 | 28138.97 | 16.52% |
| 2026-01-14 | 25.98 | 27.35 | 2.00 | 7.89% | 25.98 | 27.89 | 138745 | 38016.75 | 22.27% |
| 2026-01-13 | 25.36 | 25.35 | 0.00 | 0.00% | 25.10 | 25.69 | 33730 | 8572.62 | 5.41% |
| 2026-01-12 | 25.11 | 25.35 | 0.24 | 0.96% | 25.01 | 25.47 | 30072 | 7600.46 | 4.83% |
| 2026-01-09 | 25.21 | 25.11 | -0.15 | -0.59% | 24.79 | 25.22 | 25976 | 6504.98 | 4.17% |
| 2026-01-08 | 25.06 | 25.26 | 0.21 | 0.84% | 24.96 | 25.35 | 23758 | 5983.02 | 3.81% |
| 2026-01-07 | 25.16 | 25.05 | 0.19 | 0.76% | 24.88 | 25.23 | 28442 | 7125.41 | 4.57% |
| 2026-01-06 | 24.47 | 24.86 | 0.29 | 1.18% | 24.47 | 24.98 | 28771 | 7137.91 | 4.62% |
| 2026-01-05 | 24.48 | 24.57 | 0.21 | 0.86% | 24.33 | 24.78 | 15934 | 3914.79 | 2.56% |
| 2025-12-31 | 24.31 | 24.36 | 0.06 | 0.25% | 24.20 | 24.44 | 8789 | 2136.84 | 1.41% |
| 2025-12-30 | 24.46 | 24.30 | -0.30 | -1.22% | 24.19 | 24.59 | 20164 | 4903.50 | 3.24% |
| 2025-12-29 | 24.61 | 24.60 | -0.01 | -0.04% | 24.49 | 25.00 | 13745 | 3397.93 | 2.21% |
| 2025-12-26 | 24.78 | 24.61 | -0.07 | -0.28% | 24.53 | 24.83 | 16388 | 4042.33 | 2.63% |
| 2025-12-25 | 24.65 | 24.68 | -0.01 | -0.04% | 24.40 | 24.78 | 15521 | 3828.98 | 2.49% |
| 2025-12-24 | 25.25 | 24.69 | -0.16 | -0.64% | 24.67 | 25.47 | 18603 | 4629.61 | 2.99% |
| 2025-12-23 | 24.70 | 24.85 | 0.10 | 0.40% | 24.55 | 24.97 | 16092 | 3978.68 | 2.58% |
| 2025-12-22 | 24.68 | 24.75 | 0.06 | 0.24% | 24.57 | 24.89 | 13106 | 3243.99 | 2.10% |
| 2025-12-19 | 24.13 | 24.69 | 0.49 | 2.02% | 24.13 | 24.73 | 16426 | 4033.59 | 2.64% |
| 2025-12-18 | 24.08 | 24.20 | -0.10 | -0.41% | 24.04 | 24.64 | 17231 | 4203.83 | 2.77% |
| 2025-12-17 | 23.95 | 24.30 | 0.41 | 1.72% | 23.74 | 24.34 | 20293 | 4884.31 | 3.26% |
| 2025-12-16 | 24.98 | 23.89 | -1.06 | -4.25% | 23.84 | 25.10 | 32325 | 7830.24 | 5.19% |
| 2025-12-15 | 24.60 | 24.95 | 0.77 | 3.18% | 24.60 | 25.98 | 44682 | 11247.43 | 7.17% |
| 2025-12-12 | 24.02 | 24.18 | 0.08 | 0.33% | 24.02 | 24.39 | 13108 | 3176.71 | 2.10% |
| 2025-12-11 | 24.52 | 24.10 | -0.38 | -1.55% | 24.05 | 24.60 | 14962 | 3624.17 | 2.40% |
| 2025-12-10 | 24.46 | 24.48 | 0.02 | 0.08% | 24.28 | 24.61 | 9459 | 2308.77 | 1.52% |
| 2025-12-09 | 24.77 | 24.46 | -0.25 | -1.01% | 24.39 | 24.90 | 13476 | 3313.29 | 2.16% |
| 2025-12-08 | 24.67 | 24.71 | 0.06 | 0.24% | 24.51 | 24.87 | 11400 | 2814.96 | 1.83% |
| 2025-12-05 | 24.24 | 24.65 | 0.35 | 1.44% | 24.24 | 24.70 | 11341 | 2777.59 | 1.82% |
| 2025-12-04 | 24.65 | 24.30 | -0.37 | -1.50% | 24.25 | 24.75 | 13261 | 3237.70 | 2.13% |
| 2025-12-03 | 24.63 | 24.67 | 0.04 | 0.16% | 24.54 | 24.83 | 11368 | 2804.19 | 1.82% |
| 2025-12-02 | 25.16 | 24.63 | -0.55 | -2.18% | 24.61 | 25.18 | 15076 | 3740.23 | 2.42% |
| 2025-12-01 | 24.93 | 25.18 | 0.51 | 2.07% | 24.85 | 25.29 | 16805 | 4219.38 | 2.70% |
| 2025-11-28 | 24.65 | 24.67 | 0.13 | 0.53% | 24.50 | 24.77 | 10028 | 2470.51 | 1.61% |
| 2025-11-27 | 24.30 | 24.54 | 0.23 | 0.95% | 24.22 | 24.73 | 15926 | 3916.81 | 2.56% |
| 2025-11-26 | 24.61 | 24.31 | -0.38 | -1.54% | 24.30 | 24.88 | 14442 | 3546.76 | 2.32% |
| 2025-11-25 | 24.47 | 24.69 | 0.43 | 1.77% | 24.44 | 24.98 | 19427 | 4806.14 | 3.12% |
| 2025-11-24 | 23.95 | 24.26 | 0.34 | 1.42% | 23.95 | 24.60 | 19671 | 4771.11 | 3.16% |
| 2025-11-21 | 25.02 | 23.92 | -1.28 | -5.08% | 23.91 | 25.14 | 32843 | 8000.58 | 5.27% |
| 2025-11-20 | 25.42 | 25.20 | -0.22 | -0.87% | 25.07 | 26.08 | 28986 | 7377.55 | 4.65% |
| 2025-11-19 | 25.88 | 25.42 | -0.09 | -0.35% | 25.20 | 26.07 | 23400 | 5972.11 | 3.76% |
| 2025-11-18 | 26.09 | 25.51 | -0.61 | -2.34% | 25.35 | 26.15 | 24307 | 6226.40 | 3.90% |
| 2025-11-17 | 26.55 | 26.12 | -0.44 | -1.66% | 25.80 | 26.70 | 29980 | 7825.29 | 4.81% |
| 2025-11-14 | 26.96 | 26.56 | -0.37 | -1.37% | 26.56 | 27.02 | 28855 | 7726.14 | 4.63% |
| 2025-11-13 | 26.12 | 26.93 | 0.85 | 3.26% | 26.03 | 27.32 | 47472 | 12720.78 | 7.62% |
| 2025-11-12 | 26.42 | 26.08 | -0.32 | -1.21% | 25.81 | 26.45 | 21792 | 5677.51 | 3.50% |
| 2025-11-11 | 26.36 | 26.40 | 0.10 | 0.38% | 26.22 | 26.65 | 20987 | 5547.83 | 3.37% |
| 2025-11-10 | 26.61 | 26.30 | -0.06 | -0.23% | 26.16 | 26.77 | 26328 | 6952.73 | 4.23% |
| 2025-11-07 | 26.06 | 26.36 | 0.34 | 1.31% | 25.89 | 26.76 | 36739 | 9690.10 | 5.90% |
| 2025-11-06 | 25.99 | 26.02 | 0.03 | 0.12% | 25.89 | 26.28 | 21500 | 5609.60 | 3.45% |
| 2025-11-05 | 25.50 | 25.99 | 0.32 | 1.25% | 25.43 | 26.13 | 29128 | 7526.79 | 4.68% |
| 2025-11-04 | 25.83 | 25.67 | -0.16 | -0.62% | 25.49 | 26.00 | 19896 | 5108.16 | 3.19% |
| 2025-11-03 | 25.58 | 25.83 | 0.15 | 0.58% | 25.40 | 25.88 | 19555 | 5019.59 | 3.14% |
| 2025-10-31 | 25.28 | 25.68 | 0.35 | 1.38% | 25.25 | 25.99 | 27054 | 6967.82 | 4.34% |
| 2025-10-30 | 25.81 | 25.33 | -0.56 | -2.16% | 25.30 | 25.88 | 28541 | 7266.38 | 4.58% |
| 2025-10-29 | 25.41 | 25.89 | 0.47 | 1.85% | 25.35 | 26.13 | 43162 | 11139.82 | 6.93% |
| 2025-10-28 | 25.30 | 25.42 | 0.12 | 0.47% | 24.94 | 25.72 | 31611 | 8032.73 | 5.07% |
| 2025-10-27 | 25.18 | 25.30 | 0.18 | 0.72% | 25.17 | 25.46 | 24467 | 6182.64 | 3.93% |
| 2025-10-24 | 25.16 | 25.12 | 0.00 | 0.00% | 25.05 | 25.30 | 20827 | 5234.74 | 3.34% |
| 2025-10-23 | 24.88 | 25.12 | 0.16 | 0.64% | 24.61 | 25.15 | 19201 | 4772.80 | 3.08% |
| 2025-10-22 | 25.25 | 24.96 | -0.35 | -1.38% | 24.90 | 25.28 | 21732 | 5441.27 | 3.49% |
| 2025-10-21 | 25.24 | 25.31 | 0.11 | 0.44% | 25.10 | 25.54 | 28322 | 7180.70 | 4.55% |
| 2025-10-20 | 25.18 | 25.20 | 0.14 | 0.56% | 25.06 | 25.46 | 20559 | 5186.02 | 3.30% |
| 2025-10-17 | 25.59 | 25.06 | -0.60 | -2.34% | 24.95 | 25.99 | 37540 | 9586.67 | 6.03% |
| 2025-10-16 | 26.45 | 25.66 | -0.71 | -2.69% | 25.46 | 26.45 | 33857 | 8751.13 | 5.43% |
| 2025-10-15 | 26.40 | 26.37 | 0.02 | 0.08% | 26.20 | 26.86 | 29082 | 7694.44 | 4.67% |
| 2025-10-14 | 27.20 | 26.35 | -0.81 | -2.98% | 26.32 | 27.64 | 43588 | 11724.49 | 7.00% |
| 2025-10-13 | 26.88 | 27.16 | -0.69 | -2.48% | 26.36 | 27.77 | 47473 | 12877.30 | 7.62% |
键邦股份(603285)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。
