| 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 | 14.59 | 14.43 | 0.13 | 0.91% | 14.29 | 14.69 | 88550 | 12771.76 | 3.35% |
| 2026-02-02 | 14.58 | 14.30 | -0.51 | -3.44% | 14.30 | 15.35 | 175898 | 25948.90 | 6.66% |
| 2026-01-30 | 14.33 | 14.81 | 0.79 | 5.63% | 14.09 | 15.07 | 276436 | 40627.94 | 10.46% |
| 2026-01-29 | 13.40 | 14.02 | 0.62 | 4.63% | 13.19 | 14.74 | 283170 | 40544.48 | 10.72% |
| 2026-01-28 | 13.68 | 13.40 | -0.21 | -1.54% | 13.33 | 13.99 | 115328 | 15715.13 | 4.36% |
| 2026-01-27 | 13.58 | 13.61 | 0.06 | 0.44% | 13.05 | 13.65 | 101456 | 13561.78 | 3.84% |
| 2026-01-26 | 14.04 | 13.55 | -0.48 | -3.42% | 13.35 | 14.08 | 124720 | 16876.75 | 4.72% |
| 2026-01-23 | 14.24 | 14.03 | -0.26 | -1.82% | 13.98 | 14.55 | 128902 | 18248.45 | 4.88% |
| 2026-01-22 | 14.37 | 14.29 | 0.09 | 0.63% | 13.85 | 14.86 | 130557 | 18593.03 | 4.94% |
| 2026-01-21 | 14.37 | 14.20 | 0.00 | 0.00% | 14.19 | 14.80 | 100434 | 14445.27 | 3.80% |
| 2026-01-20 | 13.89 | 14.20 | -0.25 | -1.73% | 13.69 | 14.23 | 142613 | 19936.32 | 5.40% |
| 2026-01-19 | 14.81 | 14.45 | -0.32 | -2.17% | 14.10 | 14.83 | 147896 | 21304.59 | 5.60% |
| 2026-01-16 | 15.59 | 14.77 | -0.77 | -4.95% | 14.77 | 15.70 | 179430 | 27432.20 | 6.79% |
| 2026-01-15 | 15.11 | 15.54 | 0.32 | 2.10% | 15.04 | 15.76 | 122035 | 18736.44 | 4.62% |
| 2026-01-14 | 15.83 | 15.22 | -0.64 | -4.04% | 15.05 | 16.56 | 203846 | 31987.70 | 7.71% |
| 2026-01-13 | 15.26 | 15.86 | 0.62 | 4.07% | 15.10 | 16.09 | 189252 | 29664.84 | 7.16% |
| 2026-01-12 | 15.30 | 15.24 | -0.07 | -0.46% | 15.08 | 15.88 | 133302 | 20491.50 | 5.04% |
| 2026-01-09 | 15.39 | 15.31 | -0.18 | -1.16% | 15.02 | 15.50 | 92447 | 14135.49 | 3.50% |
| 2026-01-08 | 15.62 | 15.49 | -0.17 | -1.09% | 15.44 | 15.89 | 99163 | 15529.39 | 3.75% |
| 2026-01-07 | 16.24 | 15.66 | 0.05 | 0.32% | 15.52 | 16.40 | 161902 | 25637.77 | 6.13% |
| 2026-01-06 | 14.88 | 15.61 | 0.76 | 5.12% | 14.57 | 15.85 | 180737 | 27693.37 | 6.84% |
| 2026-01-05 | 14.67 | 14.85 | 0.35 | 2.41% | 14.52 | 14.98 | 101075 | 14936.58 | 3.82% |
| 2025-12-31 | 14.71 | 14.50 | -0.20 | -1.36% | 14.06 | 15.28 | 86503 | 12496.44 | 3.27% |
| 2025-12-30 | 14.81 | 14.70 | -0.22 | -1.47% | 14.66 | 15.36 | 78533 | 11707.86 | 2.97% |
| 2025-12-29 | 15.09 | 14.92 | 0.04 | 0.27% | 14.84 | 15.75 | 112460 | 17151.43 | 4.26% |
| 2025-12-26 | 14.34 | 14.88 | 0.54 | 3.77% | 14.31 | 15.13 | 129151 | 19180.01 | 4.89% |
| 2025-12-25 | 14.29 | 14.34 | 0.05 | 0.35% | 14.16 | 14.64 | 64198 | 9242.85 | 2.43% |
| 2025-12-24 | 13.80 | 14.29 | 0.36 | 2.58% | 13.80 | 14.38 | 65877 | 9327.87 | 2.49% |
| 2025-12-23 | 14.00 | 13.93 | -0.11 | -0.78% | 13.77 | 14.12 | 67810 | 9438.91 | 2.57% |
| 2025-12-22 | 14.31 | 14.04 | -0.32 | -2.23% | 14.00 | 14.82 | 89518 | 12814.28 | 3.39% |
| 2025-12-19 | 14.83 | 14.36 | -0.08 | -0.55% | 14.20 | 15.05 | 78542 | 11332.65 | 2.97% |
| 2025-12-18 | 14.11 | 14.44 | 0.14 | 0.98% | 14.11 | 14.84 | 84503 | 12297.81 | 3.20% |
| 2025-12-17 | 14.10 | 14.30 | 0.11 | 0.78% | 13.35 | 14.47 | 98144 | 13682.98 | 3.71% |
| 2025-12-16 | 14.89 | 14.19 | -0.79 | -5.27% | 14.10 | 14.90 | 98528 | 14096.49 | 3.73% |
| 2025-12-15 | 15.44 | 14.98 | -0.61 | -3.91% | 14.88 | 15.59 | 108488 | 16321.08 | 4.11% |
| 2025-12-12 | 15.00 | 15.59 | 0.60 | 4.00% | 14.82 | 16.09 | 152455 | 23693.04 | 5.77% |
| 2025-12-11 | 15.58 | 14.99 | -0.59 | -3.79% | 14.99 | 16.10 | 138081 | 21216.97 | 5.23% |
| 2025-12-10 | 15.40 | 15.58 | 0.14 | 0.91% | 15.04 | 15.75 | 186800 | 28731.85 | 7.07% |
| 2025-12-09 | 15.73 | 15.44 | -0.05 | -0.32% | 15.40 | 16.35 | 199904 | 31473.62 | 7.56% |
| 2025-12-08 | 14.51 | 15.49 | 1.41 | 10.01% | 14.50 | 15.49 | 173852 | 26353.17 | 6.58% |
| 2025-12-05 | 14.90 | 14.08 | -0.81 | -5.44% | 13.40 | 14.90 | 220298 | 30672.06 | 8.34% |
| 2025-12-04 | 14.86 | 14.89 | 0.07 | 0.47% | 14.66 | 15.38 | 107108 | 16090.55 | 4.05% |
| 2025-12-03 | 14.78 | 14.82 | -0.02 | -0.13% | 14.61 | 15.28 | 70417 | 10480.45 | 2.66% |
| 2025-12-02 | 15.11 | 14.84 | -0.35 | -2.30% | 14.61 | 15.13 | 70926 | 10498.99 | 2.68% |
| 2025-12-01 | 15.28 | 15.19 | 0.00 | 0.00% | 14.90 | 15.50 | 86727 | 13143.27 | 3.28% |
| 2025-11-28 | 14.50 | 15.19 | 0.44 | 2.98% | 14.50 | 15.80 | 129057 | 19660.51 | 4.88% |
| 2025-11-27 | 14.60 | 14.75 | 0.10 | 0.68% | 14.60 | 15.23 | 96404 | 14413.89 | 3.65% |
| 2025-11-26 | 14.92 | 14.65 | -0.24 | -1.61% | 14.58 | 15.08 | 83743 | 12387.23 | 3.17% |
| 2025-11-25 | 14.99 | 14.89 | 0.24 | 1.64% | 14.66 | 15.28 | 107983 | 16145.67 | 4.09% |
| 2025-11-24 | 14.71 | 14.65 | 0.17 | 1.17% | 14.16 | 14.78 | 82386 | 11954.25 | 3.12% |
| 2025-11-21 | 14.08 | 14.48 | -0.46 | -3.08% | 14.08 | 14.96 | 124377 | 18222.89 | 4.71% |
| 2025-11-20 | 15.32 | 14.94 | -0.18 | -1.19% | 14.63 | 16.00 | 126488 | 19116.53 | 4.79% |
| 2025-11-19 | 15.72 | 15.12 | -0.70 | -4.42% | 14.96 | 15.76 | 128605 | 19603.52 | 4.87% |
| 2025-11-18 | 16.32 | 15.82 | -0.24 | -1.49% | 15.37 | 16.32 | 142197 | 22518.10 | 5.38% |
| 2025-11-17 | 17.15 | 16.06 | -1.04 | -6.08% | 15.80 | 17.26 | 264019 | 42900.67 | 9.99% |
| 2025-11-14 | 17.01 | 17.10 | -0.20 | -1.16% | 16.45 | 17.89 | 327008 | 56079.33 | 12.37% |
| 2025-11-13 | 15.54 | 17.30 | 1.57 | 9.98% | 15.46 | 17.30 | 170298 | 28408.91 | 6.44% |
| 2025-11-12 | 15.06 | 15.73 | 0.32 | 2.08% | 15.06 | 15.80 | 167637 | 25871.55 | 6.34% |
| 2025-11-11 | 15.58 | 15.41 | -0.10 | -0.64% | 15.17 | 16.42 | 202568 | 31620.04 | 7.67% |
| 2025-11-10 | 15.42 | 15.51 | 0.40 | 2.65% | 15.10 | 15.98 | 217379 | 33707.96 | 8.23% |
| 2025-11-07 | 14.50 | 15.11 | 0.77 | 5.37% | 14.50 | 15.44 | 288845 | 43426.67 | 10.93% |
| 2025-11-06 | 14.29 | 14.34 | 0.30 | 2.14% | 14.12 | 14.96 | 190491 | 27383.36 | 7.21% |
| 2025-11-05 | 13.64 | 14.04 | 0.15 | 1.08% | 13.55 | 14.15 | 140890 | 19498.85 | 5.33% |
| 2025-11-04 | 14.10 | 13.89 | 0.00 | 0.00% | 13.49 | 14.10 | 159814 | 22019.69 | 6.05% |
| 2025-11-03 | 13.42 | 13.89 | 0.61 | 4.59% | 13.16 | 14.09 | 235103 | 32335.97 | 8.90% |
| 2025-10-31 | 13.80 | 13.28 | 0.07 | 0.53% | 12.84 | 13.80 | 172360 | 22844.61 | 6.52% |
| 2025-10-30 | 13.96 | 13.21 | -0.48 | -3.51% | 13.12 | 14.28 | 182687 | 24587.06 | 6.91% |
| 2025-10-29 | 14.07 | 13.69 | -0.43 | -3.05% | 13.62 | 14.12 | 153009 | 21046.40 | 5.79% |
| 2025-10-28 | 13.60 | 14.12 | -0.11 | -0.77% | 13.50 | 14.29 | 190099 | 26609.50 | 7.19% |
| 2025-10-27 | 14.20 | 14.23 | 0.13 | 0.92% | 13.80 | 14.45 | 279216 | 39351.78 | 10.57% |
| 2025-10-24 | 13.99 | 14.10 | 0.43 | 3.15% | 13.51 | 14.84 | 375705 | 53170.95 | 14.22% |
| 2025-10-23 | 13.46 | 13.67 | 0.10 | 0.74% | 13.30 | 13.72 | 214512 | 29145.11 | 8.12% |
| 2025-10-22 | 13.61 | 13.57 | -0.11 | -0.80% | 13.19 | 13.75 | 257624 | 34739.60 | 9.75% |
| 2025-10-21 | 13.00 | 13.68 | 0.69 | 5.31% | 13.00 | 13.81 | 476124 | 64570.20 | 18.02% |
| 2025-10-20 | 11.90 | 12.99 | 1.18 | 9.99% | 11.90 | 12.99 | 240678 | 31026.21 | 9.11% |
| 2025-10-17 | 12.59 | 11.81 | -0.71 | -5.67% | 11.66 | 12.91 | 212592 | 25672.50 | 8.04% |
| 2025-10-16 | 12.70 | 12.52 | -0.17 | -1.34% | 12.50 | 13.52 | 252850 | 32738.55 | 9.57% |
| 2025-10-15 | 12.49 | 12.69 | -0.39 | -2.98% | 12.11 | 12.86 | 252016 | 31643.60 | 9.54% |
| 2025-10-14 | 13.15 | 13.08 | 0.52 | 4.14% | 12.93 | 13.82 | 375494 | 50868.21 | 14.21% |
| 2025-10-13 | 12.72 | 12.56 | -1.05 | -7.71% | 12.30 | 13.18 | 248885 | 31653.58 | 9.42% |
诚邦股份(603316)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。
