| 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 | 50.92 | 53.15 | 2.83 | 5.62% | 50.50 | 53.19 | 154709 | 80758.71 | 2.28% |
| 2026-02-02 | 51.92 | 50.32 | -1.08 | -2.10% | 50.23 | 52.98 | 168588 | 86963.41 | 2.48% |
| 2026-01-30 | 52.21 | 51.40 | -1.24 | -2.36% | 50.11 | 53.49 | 209119 | 107424.73 | 3.08% |
| 2026-01-29 | 53.00 | 52.64 | -0.51 | -0.96% | 52.60 | 56.22 | 239707 | 130067.39 | 3.53% |
| 2026-01-28 | 54.16 | 53.15 | -1.02 | -1.88% | 51.99 | 54.16 | 158699 | 83963.82 | 2.34% |
| 2026-01-27 | 51.98 | 54.17 | 1.19 | 2.25% | 51.48 | 54.50 | 200741 | 106275.17 | 2.96% |
| 2026-01-26 | 52.16 | 52.98 | 0.81 | 1.55% | 51.51 | 55.47 | 265891 | 142674.20 | 3.92% |
| 2026-01-23 | 51.62 | 52.17 | 0.56 | 1.09% | 50.89 | 53.92 | 209066 | 109241.10 | 3.08% |
| 2026-01-22 | 51.78 | 51.61 | 0.06 | 0.12% | 50.80 | 52.70 | 165877 | 85945.96 | 2.44% |
| 2026-01-21 | 51.51 | 51.55 | -0.45 | -0.87% | 49.93 | 52.95 | 197418 | 101224.06 | 2.91% |
| 2026-01-20 | 54.53 | 52.00 | -2.53 | -4.64% | 50.71 | 54.53 | 256341 | 133198.52 | 3.78% |
| 2026-01-19 | 50.67 | 54.53 | 3.87 | 7.64% | 50.67 | 54.98 | 285822 | 152794.80 | 4.21% |
| 2026-01-16 | 51.00 | 50.66 | 2.22 | 4.58% | 48.84 | 51.29 | 259168 | 129146.20 | 3.82% |
| 2026-01-15 | 45.65 | 48.44 | 2.67 | 5.83% | 44.80 | 48.99 | 266687 | 126239.17 | 3.93% |
| 2026-01-14 | 43.88 | 45.77 | 2.00 | 4.57% | 43.88 | 47.09 | 285336 | 130056.77 | 4.20% |
| 2026-01-13 | 45.00 | 43.77 | -1.94 | -4.24% | 42.69 | 45.24 | 233573 | 101761.56 | 3.44% |
| 2026-01-12 | 45.50 | 45.71 | 0.95 | 2.12% | 44.77 | 46.50 | 249671 | 114135.28 | 3.68% |
| 2026-01-09 | 44.78 | 44.76 | 0.86 | 1.96% | 43.10 | 45.99 | 254334 | 113352.66 | 3.75% |
| 2026-01-08 | 41.26 | 43.90 | 2.30 | 5.53% | 41.09 | 44.35 | 253882 | 110349.91 | 3.74% |
| 2026-01-07 | 39.99 | 41.60 | 0.73 | 1.79% | 39.99 | 42.80 | 267193 | 111531.55 | 3.93% |
| 2026-01-06 | 42.85 | 40.87 | -2.40 | -5.55% | 39.39 | 42.85 | 402144 | 163162.95 | 5.92% |
| 2026-01-05 | 41.99 | 43.27 | 1.52 | 3.64% | 41.95 | 43.86 | 191540 | 82728.83 | 2.82% |
| 2025-12-31 | 42.68 | 41.75 | -1.42 | -3.29% | 41.16 | 42.77 | 176007 | 73273.82 | 2.59% |
| 2025-12-30 | 42.48 | 43.17 | 0.28 | 0.65% | 41.72 | 43.60 | 167732 | 71473.77 | 2.47% |
| 2025-12-29 | 42.70 | 42.89 | -0.17 | -0.39% | 41.61 | 43.40 | 150728 | 64069.70 | 2.22% |
| 2025-12-26 | 42.91 | 43.06 | 0.64 | 1.51% | 41.88 | 43.99 | 172046 | 73853.87 | 2.53% |
| 2025-12-25 | 41.99 | 42.42 | 0.43 | 1.02% | 41.61 | 43.08 | 139810 | 59248.95 | 2.06% |
| 2025-12-24 | 40.69 | 41.99 | 1.30 | 3.19% | 40.19 | 42.69 | 142229 | 59460.70 | 2.09% |
| 2025-12-23 | 40.69 | 40.69 | -0.33 | -0.80% | 40.21 | 41.48 | 95932 | 39041.47 | 1.41% |
| 2025-12-22 | 40.93 | 41.02 | 0.63 | 1.56% | 39.89 | 41.88 | 141907 | 58309.18 | 2.09% |
| 2025-12-19 | 41.97 | 40.39 | -1.25 | -3.00% | 40.12 | 42.37 | 165862 | 67618.58 | 2.44% |
| 2025-12-18 | 40.66 | 41.64 | -0.87 | -2.05% | 40.65 | 42.50 | 103631 | 43370.62 | 1.53% |
| 2025-12-17 | 41.79 | 42.51 | 0.81 | 1.94% | 41.00 | 42.97 | 141014 | 59309.23 | 2.08% |
| 2025-12-16 | 43.02 | 41.70 | -2.35 | -5.33% | 40.81 | 44.00 | 209169 | 87420.83 | 3.08% |
| 2025-12-15 | 44.18 | 44.05 | -0.11 | -0.25% | 43.32 | 45.36 | 195448 | 86593.94 | 2.88% |
| 2025-12-12 | 41.50 | 44.16 | 2.43 | 5.82% | 41.50 | 45.05 | 258564 | 112687.48 | 3.81% |
| 2025-12-11 | 43.30 | 41.73 | -0.21 | -0.50% | 41.70 | 43.84 | 177309 | 75231.87 | 2.61% |
| 2025-12-10 | 42.35 | 41.94 | 0.34 | 0.82% | 41.38 | 43.88 | 207402 | 87694.84 | 3.05% |
| 2025-12-09 | 41.63 | 41.60 | -0.41 | -0.98% | 41.04 | 42.02 | 136899 | 56758.27 | 2.02% |
| 2025-12-08 | 41.00 | 42.01 | 1.11 | 2.71% | 40.91 | 42.33 | 174191 | 72565.07 | 2.57% |
| 2025-12-05 | 38.02 | 40.90 | 2.44 | 6.34% | 38.02 | 41.21 | 279033 | 113007.92 | 4.11% |
| 2025-12-04 | 36.87 | 38.46 | 1.58 | 4.28% | 36.60 | 38.86 | 192888 | 73395.51 | 2.84% |
| 2025-12-03 | 35.59 | 36.88 | 1.48 | 4.18% | 35.37 | 37.45 | 183849 | 67363.44 | 2.71% |
| 2025-12-02 | 35.89 | 35.40 | -0.59 | -1.64% | 35.00 | 35.89 | 98787 | 34968.96 | 1.45% |
| 2025-12-01 | 37.03 | 35.99 | -1.48 | -3.95% | 35.70 | 37.78 | 178315 | 64730.23 | 2.63% |
| 2025-11-28 | 36.71 | 37.47 | 1.12 | 3.08% | 36.35 | 37.62 | 126682 | 47026.95 | 1.87% |
| 2025-11-27 | 36.86 | 36.35 | -0.42 | -1.14% | 36.23 | 37.85 | 102636 | 37984.80 | 1.51% |
| 2025-11-26 | 36.50 | 36.77 | 0.01 | 0.03% | 35.30 | 37.29 | 103093 | 37660.63 | 1.52% |
| 2025-11-25 | 37.29 | 36.76 | -0.14 | -0.38% | 36.40 | 38.40 | 170901 | 63972.47 | 2.52% |
| 2025-11-24 | 36.34 | 36.90 | 0.63 | 1.74% | 36.06 | 37.44 | 147673 | 54397.53 | 2.17% |
| 2025-11-21 | 35.51 | 36.27 | 0.06 | 0.17% | 35.51 | 37.90 | 179561 | 66220.41 | 2.64% |
| 2025-11-20 | 36.51 | 36.21 | 0.10 | 0.28% | 36.00 | 37.35 | 145123 | 53078.15 | 2.14% |
| 2025-11-19 | 37.01 | 36.11 | -1.14 | -3.06% | 36.05 | 37.60 | 148240 | 54219.81 | 2.18% |
| 2025-11-18 | 37.95 | 37.25 | -1.00 | -2.61% | 37.11 | 38.59 | 103702 | 38955.83 | 1.53% |
| 2025-11-17 | 37.39 | 38.25 | 0.87 | 2.33% | 36.95 | 38.59 | 164715 | 62522.16 | 2.43% |
| 2025-11-14 | 36.97 | 37.38 | 0.06 | 0.16% | 36.51 | 38.60 | 172100 | 65153.76 | 2.53% |
| 2025-11-13 | 37.37 | 37.32 | 0.21 | 0.57% | 36.90 | 38.30 | 199534 | 74741.27 | 2.94% |
| 2025-11-12 | 39.00 | 37.11 | -2.49 | -6.29% | 35.68 | 39.14 | 295872 | 110354.92 | 4.36% |
| 2025-11-11 | 41.05 | 39.60 | -1.23 | -3.01% | 39.45 | 42.22 | 235300 | 95920.55 | 3.47% |
| 2025-11-10 | 41.32 | 40.83 | -0.24 | -0.58% | 39.33 | 42.30 | 222063 | 90158.31 | 3.27% |
| 2025-11-07 | 41.82 | 41.07 | -0.75 | -1.79% | 40.60 | 42.42 | 265726 | 109642.93 | 3.91% |
| 2025-11-06 | 42.63 | 41.82 | -0.41 | -0.97% | 40.96 | 44.44 | 349430 | 149266.16 | 5.15% |
| 2025-11-05 | 38.49 | 42.23 | 2.68 | 6.78% | 37.85 | 43.51 | 352589 | 143738.84 | 5.19% |
| 2025-11-04 | 39.14 | 39.55 | 0.42 | 1.07% | 38.10 | 40.49 | 185068 | 73177.39 | 2.73% |
| 2025-11-03 | 39.50 | 39.13 | -0.80 | -2.00% | 37.42 | 40.13 | 219576 | 85130.55 | 3.23% |
| 2025-10-31 | 39.55 | 39.93 | -1.11 | -2.70% | 37.51 | 40.26 | 307511 | 119751.92 | 4.53% |
| 2025-10-30 | 41.00 | 41.04 | -0.51 | -1.23% | 40.42 | 42.23 | 160408 | 66033.16 | 2.36% |
| 2025-10-29 | 38.80 | 41.55 | 2.56 | 6.57% | 38.65 | 41.55 | 210993 | 86028.32 | 3.11% |
| 2025-10-28 | 39.05 | 38.99 | 0.05 | 0.13% | 38.44 | 39.80 | 130583 | 50858.29 | 1.92% |
| 2025-10-27 | 38.55 | 38.94 | 0.87 | 2.29% | 37.42 | 39.27 | 183741 | 70443.96 | 2.71% |
| 2025-10-24 | 35.80 | 38.07 | 2.02 | 5.60% | 35.78 | 38.35 | 214732 | 80759.38 | 3.16% |
| 2025-10-23 | 34.75 | 36.05 | 0.75 | 2.12% | 33.95 | 36.30 | 172838 | 61196.37 | 2.55% |
| 2025-10-22 | 35.80 | 35.30 | -0.84 | -2.32% | 35.15 | 36.39 | 130079 | 46347.81 | 1.92% |
| 2025-10-21 | 34.50 | 36.14 | 1.87 | 5.46% | 34.22 | 36.48 | 172718 | 61831.90 | 2.54% |
| 2025-10-20 | 34.52 | 34.27 | 0.16 | 0.47% | 33.61 | 35.15 | 169001 | 58061.74 | 2.49% |
| 2025-10-17 | 37.72 | 34.11 | -3.79 | -10.00% | 34.11 | 37.80 | 264906 | 95384.17 | 3.90% |
| 2025-10-16 | 35.40 | 37.90 | 2.50 | 7.06% | 34.91 | 38.25 | 319205 | 118498.38 | 4.70% |
| 2025-10-15 | 34.34 | 35.40 | 1.54 | 4.55% | 33.86 | 35.70 | 243800 | 84935.78 | 3.59% |
| 2025-10-14 | 34.62 | 33.86 | -0.83 | -2.39% | 33.86 | 37.50 | 271204 | 97023.38 | 3.99% |
| 2025-10-13 | 32.11 | 34.69 | 1.02 | 3.03% | 32.10 | 35.00 | 186840 | 63588.40 | 2.75% |
应流股份(603308)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。
