| 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 | 67.12 | 68.73 | 1.85 | 2.77% | 66.59 | 69.12 | 36353 | 24730.23 | 3.15% |
| 2026-02-02 | 69.35 | 66.88 | -1.98 | -2.88% | 66.80 | 70.00 | 52687 | 35918.20 | 4.57% |
| 2026-01-30 | 68.65 | 68.86 | 0.56 | 0.82% | 66.31 | 70.17 | 55839 | 38063.18 | 4.84% |
| 2026-01-29 | 73.30 | 68.30 | -4.75 | -6.50% | 68.28 | 75.51 | 63437 | 45119.87 | 5.50% |
| 2026-01-28 | 75.06 | 73.05 | -2.34 | -3.10% | 70.80 | 75.20 | 54142 | 39232.60 | 4.69% |
| 2026-01-27 | 74.30 | 75.39 | 0.68 | 0.91% | 73.18 | 75.88 | 50722 | 37806.79 | 4.39% |
| 2026-01-26 | 78.77 | 74.71 | -3.05 | -3.92% | 73.98 | 78.77 | 61552 | 46350.86 | 5.33% |
| 2026-01-23 | 79.62 | 77.76 | -1.86 | -2.34% | 76.67 | 81.20 | 56412 | 44267.24 | 4.89% |
| 2026-01-22 | 79.36 | 79.62 | -1.78 | -2.19% | 78.31 | 81.40 | 55354 | 44035.42 | 4.80% |
| 2026-01-21 | 78.60 | 81.40 | -0.41 | -0.50% | 78.00 | 84.79 | 98620 | 80563.07 | 8.54% |
| 2026-01-20 | 79.00 | 81.81 | 4.47 | 5.78% | 77.35 | 83.68 | 147635 | 119060.61 | 12.79% |
| 2026-01-19 | 75.86 | 77.34 | 7.03 | 10.00% | 75.86 | 77.34 | 27484 | 21187.67 | 2.38% |
| 2026-01-16 | 69.04 | 70.31 | 2.40 | 3.53% | 68.01 | 73.30 | 99207 | 69826.49 | 8.60% |
| 2026-01-15 | 69.63 | 67.91 | -1.72 | -2.47% | 67.31 | 70.88 | 53512 | 36580.91 | 4.64% |
| 2026-01-14 | 73.39 | 69.63 | -3.07 | -4.22% | 68.50 | 76.99 | 88333 | 63404.89 | 7.65% |
| 2026-01-13 | 74.88 | 72.70 | -2.08 | -2.78% | 72.47 | 76.50 | 67278 | 50184.99 | 5.83% |
| 2026-01-12 | 69.66 | 74.78 | 5.28 | 7.60% | 69.66 | 75.48 | 70003 | 51574.47 | 6.07% |
| 2026-01-09 | 66.88 | 69.50 | 2.53 | 3.78% | 65.80 | 70.09 | 71372 | 48852.29 | 6.18% |
| 2026-01-08 | 69.00 | 66.97 | -2.84 | -4.07% | 66.42 | 69.40 | 69107 | 46558.63 | 5.99% |
| 2026-01-07 | 71.00 | 69.81 | -1.56 | -2.19% | 68.20 | 71.78 | 65974 | 46023.26 | 5.72% |
| 2026-01-06 | 68.32 | 71.37 | 3.44 | 5.06% | 67.78 | 73.00 | 100030 | 70603.65 | 8.67% |
| 2026-01-05 | 68.47 | 67.93 | -1.23 | -1.78% | 67.00 | 69.49 | 72273 | 49349.20 | 6.26% |
| 2025-12-31 | 67.18 | 69.16 | 2.01 | 2.99% | 65.48 | 72.00 | 99850 | 69193.76 | 8.65% |
| 2025-12-30 | 62.00 | 67.15 | 4.40 | 7.01% | 61.51 | 68.03 | 102418 | 67514.73 | 8.87% |
| 2025-12-29 | 58.88 | 62.75 | 3.25 | 5.46% | 58.88 | 64.00 | 76887 | 47647.32 | 6.66% |
| 2025-12-26 | 58.68 | 59.50 | 0.82 | 1.40% | 58.00 | 59.99 | 54735 | 32367.19 | 4.74% |
| 2025-12-25 | 58.35 | 58.68 | 0.49 | 0.84% | 57.30 | 59.80 | 51875 | 30265.89 | 4.49% |
| 2025-12-24 | 58.98 | 58.19 | -0.53 | -0.90% | 57.59 | 60.05 | 42729 | 25081.17 | 3.70% |
| 2025-12-23 | 59.90 | 58.72 | -1.34 | -2.23% | 58.08 | 59.90 | 47566 | 27943.39 | 4.12% |
| 2025-12-22 | 57.48 | 60.06 | 2.95 | 5.17% | 57.00 | 60.78 | 79273 | 46769.59 | 6.87% |
| 2025-12-19 | 58.08 | 57.11 | -0.97 | -1.67% | 56.61 | 58.96 | 54890 | 31494.51 | 4.76% |
| 2025-12-18 | 55.48 | 58.08 | 1.68 | 2.98% | 55.39 | 59.88 | 78227 | 45822.74 | 6.78% |
| 2025-12-17 | 52.04 | 56.40 | 4.43 | 8.52% | 52.04 | 56.88 | 79729 | 44193.59 | 6.91% |
| 2025-12-16 | 53.69 | 51.97 | -2.11 | -3.90% | 51.76 | 55.28 | 45384 | 23911.13 | 3.93% |
| 2025-12-15 | 54.70 | 54.08 | -1.17 | -2.12% | 52.86 | 55.31 | 55385 | 29948.92 | 4.80% |
| 2025-12-12 | 55.78 | 55.25 | -1.10 | -1.95% | 54.32 | 56.27 | 57145 | 31550.76 | 4.95% |
| 2025-12-11 | 58.28 | 56.35 | -1.71 | -2.95% | 56.20 | 58.50 | 61213 | 35008.23 | 5.30% |
| 2025-12-10 | 57.30 | 58.06 | 0.76 | 1.33% | 56.58 | 59.27 | 67436 | 38969.88 | 5.84% |
| 2025-12-09 | 55.03 | 57.30 | 0.71 | 1.25% | 55.03 | 58.53 | 83881 | 48186.55 | 7.27% |
| 2025-12-08 | 52.56 | 56.59 | 3.59 | 6.77% | 51.05 | 57.77 | 156758 | 84971.19 | 13.58% |
| 2025-12-05 | 52.01 | 53.00 | -1.10 | -2.03% | 52.00 | 54.76 | 172416 | 91255.12 | 14.94% |
| 2025-12-04 | 61.88 | 54.10 | -2.20 | -3.91% | 53.00 | 61.93 | 256264 | 147737.72 | 22.20% |
| 2025-12-03 | 52.88 | 56.30 | 5.12 | 10.00% | 52.60 | 56.30 | 139453 | 77343.81 | 12.08% |
| 2025-12-02 | 51.20 | 51.18 | 0.30 | 0.59% | 49.66 | 51.47 | 60495 | 30523.79 | 5.24% |
| 2025-12-01 | 50.00 | 50.88 | 0.95 | 1.90% | 49.42 | 52.33 | 86159 | 43783.85 | 7.47% |
| 2025-11-28 | 49.20 | 49.93 | 1.59 | 3.29% | 47.69 | 50.70 | 107050 | 52732.89 | 9.28% |
| 2025-11-27 | 47.74 | 48.34 | 0.15 | 0.31% | 47.74 | 49.88 | 95539 | 46553.59 | 8.28% |
| 2025-11-26 | 44.60 | 48.19 | 3.40 | 7.59% | 44.00 | 49.27 | 138222 | 66259.57 | 11.98% |
| 2025-11-25 | 43.28 | 44.79 | 2.07 | 4.85% | 43.14 | 45.45 | 79913 | 35546.07 | 6.92% |
| 2025-11-24 | 41.69 | 42.72 | 1.02 | 2.45% | 41.40 | 43.37 | 54445 | 23079.91 | 4.72% |
| 2025-11-21 | 40.28 | 41.70 | 1.18 | 2.91% | 39.90 | 43.15 | 85264 | 35550.04 | 7.39% |
| 2025-11-20 | 41.58 | 40.52 | -1.06 | -2.55% | 40.33 | 42.24 | 28152 | 11535.85 | 2.44% |
| 2025-11-19 | 41.89 | 41.58 | -0.65 | -1.54% | 40.92 | 42.35 | 31455 | 13072.85 | 2.73% |
| 2025-11-18 | 41.70 | 42.23 | 0.53 | 1.27% | 41.51 | 43.37 | 48106 | 20395.30 | 4.17% |
| 2025-11-17 | 42.69 | 41.70 | -1.12 | -2.62% | 41.55 | 42.80 | 39106 | 16411.86 | 3.39% |
| 2025-11-14 | 42.60 | 42.82 | 0.16 | 0.38% | 42.00 | 44.45 | 49870 | 21544.29 | 4.32% |
| 2025-11-13 | 42.81 | 42.66 | -0.34 | -0.79% | 41.78 | 43.80 | 54073 | 23073.67 | 4.69% |
| 2025-11-12 | 44.30 | 43.00 | -1.42 | -3.20% | 42.50 | 46.66 | 86763 | 38428.59 | 7.52% |
| 2025-11-11 | 43.48 | 44.42 | 1.48 | 3.45% | 43.08 | 44.90 | 70763 | 31333.68 | 6.13% |
| 2025-11-10 | 43.00 | 42.94 | -0.28 | -0.65% | 42.60 | 43.95 | 43875 | 18912.63 | 3.80% |
| 2025-11-07 | 44.84 | 43.22 | -1.73 | -3.85% | 42.63 | 44.84 | 71099 | 30918.48 | 6.16% |
| 2025-11-06 | 41.70 | 44.95 | 2.98 | 7.10% | 41.70 | 45.98 | 123699 | 54489.97 | 10.72% |
| 2025-11-05 | 39.50 | 41.97 | 1.67 | 4.14% | 39.50 | 43.00 | 89591 | 37568.03 | 7.76% |
| 2025-11-04 | 42.07 | 40.30 | -1.78 | -4.23% | 39.80 | 42.69 | 73792 | 29920.43 | 6.39% |
| 2025-11-03 | 42.50 | 42.08 | 0.35 | 0.84% | 41.52 | 44.09 | 93368 | 40101.20 | 8.09% |
| 2025-10-31 | 40.78 | 41.73 | 0.85 | 2.08% | 40.50 | 42.89 | 80417 | 33730.67 | 6.97% |
| 2025-10-30 | 41.79 | 40.88 | -0.57 | -1.38% | 40.07 | 41.79 | 50330 | 20585.32 | 4.36% |
| 2025-10-29 | 40.01 | 41.45 | 0.17 | 0.41% | 40.01 | 42.55 | 59078 | 24431.00 | 5.12% |
| 2025-10-28 | 41.43 | 41.28 | -0.17 | -0.41% | 40.90 | 42.23 | 50698 | 20977.36 | 4.39% |
| 2025-10-27 | 42.30 | 41.45 | 0.08 | 0.19% | 40.98 | 42.87 | 56033 | 23334.07 | 4.85% |
| 2025-10-24 | 40.60 | 41.37 | 1.22 | 3.04% | 40.60 | 42.49 | 72338 | 30032.38 | 6.27% |
| 2025-10-23 | 41.00 | 40.15 | -1.33 | -3.21% | 39.60 | 41.46 | 64911 | 26066.02 | 5.62% |
| 2025-10-22 | 41.96 | 41.48 | -0.58 | -1.38% | 40.73 | 42.29 | 54427 | 22518.36 | 4.72% |
| 2025-10-21 | 42.81 | 42.06 | -0.83 | -1.94% | 41.50 | 42.88 | 75012 | 31556.40 | 6.50% |
| 2025-10-20 | 44.50 | 42.89 | -0.31 | -0.72% | 41.68 | 45.11 | 85542 | 36960.82 | 7.41% |
| 2025-10-17 | 44.67 | 43.20 | -1.70 | -3.79% | 43.17 | 45.00 | 60558 | 26519.38 | 5.25% |
| 2025-10-16 | 45.20 | 44.90 | -0.77 | -1.69% | 44.56 | 46.50 | 99561 | 45168.84 | 8.63% |
| 2025-10-15 | 42.20 | 45.67 | 4.15 | 10.00% | 41.71 | 45.67 | 116014 | 51263.37 | 10.05% |
| 2025-10-14 | 45.37 | 41.52 | -2.28 | -5.21% | 41.33 | 45.37 | 100148 | 42817.18 | 8.68% |
| 2025-10-13 | 43.12 | 43.80 | -4.11 | -8.58% | 43.12 | 45.00 | 133319 | 58161.37 | 11.55% |
日盈电子(603286)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。
