| 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 | 441.80 | 446.17 | 10.57 | 2.43% | 429.05 | 446.30 | 20395 | 89718.80 | 2.83% |
| 2026-02-02 | 453.60 | 435.60 | -19.40 | -4.26% | 435.23 | 461.99 | 19861 | 88933.03 | 2.76% |
| 2026-01-30 | 465.27 | 455.00 | -20.50 | -4.31% | 447.01 | 470.00 | 21695 | 99211.29 | 3.01% |
| 2026-01-29 | 461.86 | 475.50 | 29.50 | 6.61% | 461.00 | 490.00 | 33605 | 159023.55 | 4.66% |
| 2026-01-28 | 449.00 | 446.00 | -5.38 | -1.19% | 444.17 | 454.08 | 10092 | 45152.40 | 1.40% |
| 2026-01-27 | 442.00 | 451.38 | 12.37 | 2.82% | 434.00 | 451.98 | 13764 | 61088.83 | 1.91% |
| 2026-01-26 | 455.00 | 439.01 | -16.91 | -3.71% | 437.05 | 457.04 | 16982 | 75136.74 | 2.36% |
| 2026-01-23 | 459.00 | 455.92 | -0.96 | -0.21% | 453.26 | 460.00 | 11169 | 51041.10 | 1.55% |
| 2026-01-22 | 466.87 | 456.88 | -9.03 | -1.94% | 453.26 | 472.51 | 11975 | 55168.95 | 1.66% |
| 2026-01-21 | 459.69 | 465.91 | 6.13 | 1.33% | 455.78 | 469.68 | 12127 | 56379.22 | 1.68% |
| 2026-01-20 | 476.90 | 459.78 | -16.02 | -3.37% | 455.00 | 478.00 | 16147 | 74615.62 | 2.24% |
| 2026-01-19 | 470.00 | 475.80 | 3.43 | 0.73% | 468.00 | 482.50 | 12906 | 61359.74 | 1.79% |
| 2026-01-16 | 474.99 | 472.37 | -0.22 | -0.05% | 462.00 | 475.82 | 16130 | 75795.63 | 2.24% |
| 2026-01-15 | 470.00 | 472.59 | 0.54 | 0.11% | 467.00 | 480.99 | 17318 | 81909.73 | 2.40% |
| 2026-01-14 | 473.01 | 472.05 | -7.95 | -1.66% | 465.00 | 494.00 | 29086 | 139754.86 | 4.04% |
| 2026-01-13 | 477.35 | 480.00 | 3.93 | 0.83% | 471.01 | 493.93 | 28726 | 138881.89 | 3.99% |
| 2026-01-12 | 469.11 | 476.07 | 8.86 | 1.90% | 461.18 | 480.60 | 28792 | 135969.30 | 4.00% |
| 2026-01-09 | 447.51 | 467.21 | 17.94 | 3.99% | 439.90 | 467.95 | 22564 | 102927.03 | 3.13% |
| 2026-01-08 | 446.80 | 449.27 | 2.47 | 0.55% | 443.21 | 459.00 | 17034 | 76899.06 | 2.36% |
| 2026-01-07 | 446.30 | 446.80 | -2.19 | -0.49% | 444.11 | 454.82 | 16097 | 72241.83 | 2.23% |
| 2026-01-06 | 438.00 | 448.99 | 12.09 | 2.77% | 435.88 | 449.98 | 24387 | 108740.73 | 3.39% |
| 2026-01-05 | 426.90 | 436.90 | 13.05 | 3.08% | 424.00 | 437.41 | 20729 | 89985.29 | 2.88% |
| 2025-12-31 | 424.42 | 423.85 | -0.35 | -0.08% | 422.42 | 427.72 | 9494 | 40344.63 | 1.32% |
| 2025-12-30 | 422.47 | 424.20 | 0.68 | 0.16% | 421.80 | 430.00 | 11894 | 50641.99 | 1.65% |
| 2025-12-29 | 433.50 | 423.52 | -9.99 | -2.30% | 422.50 | 435.00 | 17747 | 75659.54 | 2.46% |
| 2025-12-26 | 437.01 | 433.51 | -3.27 | -0.75% | 431.20 | 438.00 | 10854 | 47179.15 | 1.51% |
| 2025-12-25 | 435.11 | 436.78 | 0.94 | 0.22% | 433.00 | 438.80 | 13505 | 58912.90 | 1.87% |
| 2025-12-24 | 440.10 | 435.84 | -6.65 | -1.50% | 430.01 | 440.69 | 17940 | 77836.07 | 2.49% |
| 2025-12-23 | 445.59 | 442.49 | -3.90 | -0.87% | 438.08 | 447.88 | 19751 | 87277.12 | 2.74% |
| 2025-12-22 | 459.95 | 446.39 | -19.59 | -4.20% | 441.56 | 460.50 | 28985 | 129499.45 | 4.02% |
| 2025-12-19 | 474.15 | 465.98 | -13.02 | -2.72% | 456.00 | 474.15 | 22327 | 103261.72 | 3.10% |
| 2025-12-18 | 465.00 | 479.00 | 12.75 | 2.73% | 461.99 | 489.28 | 25751 | 123125.52 | 3.57% |
| 2025-12-17 | 441.50 | 466.25 | 23.75 | 5.37% | 440.28 | 469.99 | 27542 | 126711.17 | 3.82% |
| 2025-12-16 | 445.00 | 442.50 | -7.39 | -1.64% | 435.00 | 452.00 | 12976 | 57361.64 | 1.80% |
| 2025-12-15 | 455.00 | 449.89 | -8.11 | -1.77% | 447.37 | 465.90 | 20734 | 94372.52 | 2.88% |
| 2025-12-12 | 450.00 | 458.00 | 7.81 | 1.73% | 435.00 | 458.50 | 26133 | 116803.05 | 3.63% |
| 2025-12-11 | 459.53 | 450.19 | -10.86 | -2.36% | 449.00 | 464.00 | 16327 | 74331.46 | 2.27% |
| 2025-12-10 | 442.00 | 461.05 | 18.55 | 4.19% | 437.00 | 462.28 | 23743 | 107786.62 | 3.30% |
| 2025-12-09 | 437.90 | 442.50 | 2.42 | 0.55% | 437.90 | 451.08 | 12955 | 57442.48 | 1.80% |
| 2025-12-08 | 431.77 | 440.08 | 7.04 | 1.63% | 431.70 | 443.98 | 12417 | 54527.90 | 1.72% |
| 2025-12-05 | 433.00 | 433.04 | 0.03 | 0.01% | 428.01 | 434.40 | 6586 | 28417.39 | 0.91% |
| 2025-12-04 | 429.86 | 433.01 | 1.20 | 0.28% | 426.92 | 434.00 | 6334 | 27310.64 | 0.88% |
| 2025-12-03 | 437.89 | 431.81 | -5.93 | -1.35% | 429.33 | 444.87 | 11355 | 49393.41 | 1.58% |
| 2025-12-02 | 444.13 | 437.74 | -3.78 | -0.86% | 435.57 | 449.60 | 10324 | 45374.11 | 1.43% |
| 2025-12-01 | 431.00 | 441.52 | 12.34 | 2.88% | 427.03 | 441.68 | 19283 | 84580.68 | 2.68% |
| 2025-11-28 | 429.83 | 429.18 | -0.65 | -0.15% | 426.66 | 433.86 | 9428 | 40561.88 | 1.31% |
| 2025-11-27 | 442.75 | 435.81 | -8.49 | -1.91% | 435.39 | 450.58 | 14498 | 64067.91 | 2.01% |
| 2025-11-26 | 450.00 | 444.30 | -6.36 | -1.41% | 438.18 | 450.00 | 15952 | 70641.18 | 2.21% |
| 2025-11-25 | 434.99 | 450.66 | 18.66 | 4.32% | 433.00 | 457.98 | 23396 | 105431.73 | 3.25% |
| 2025-11-24 | 421.00 | 432.00 | 9.40 | 2.22% | 420.96 | 436.90 | 16644 | 71763.52 | 2.31% |
| 2025-11-21 | 425.68 | 422.60 | -4.57 | -1.07% | 421.78 | 431.00 | 12618 | 53767.56 | 1.75% |
| 2025-11-20 | 433.00 | 427.17 | -4.00 | -0.93% | 426.03 | 434.79 | 8810 | 37828.97 | 1.22% |
| 2025-11-19 | 437.00 | 431.17 | -7.29 | -1.66% | 430.02 | 437.87 | 8456 | 36652.71 | 1.17% |
| 2025-11-18 | 432.31 | 438.46 | 3.97 | 0.91% | 430.81 | 444.45 | 13140 | 57847.80 | 1.82% |
| 2025-11-17 | 436.68 | 434.49 | -2.29 | -0.52% | 428.80 | 438.56 | 9866 | 42719.84 | 1.37% |
| 2025-11-14 | 442.67 | 436.78 | -8.41 | -1.89% | 436.60 | 444.44 | 9683 | 42577.07 | 1.34% |
| 2025-11-13 | 445.33 | 445.19 | -0.82 | -0.18% | 440.50 | 447.74 | 10262 | 45524.26 | 1.42% |
| 2025-11-12 | 440.84 | 446.01 | 2.35 | 0.53% | 440.11 | 458.49 | 14385 | 64748.72 | 2.00% |
| 2025-11-11 | 455.20 | 443.66 | -11.47 | -2.52% | 441.51 | 456.17 | 14521 | 65003.76 | 2.02% |
| 2025-11-10 | 451.26 | 455.13 | 2.87 | 0.63% | 451.03 | 459.00 | 11806 | 53630.56 | 1.64% |
| 2025-11-07 | 459.60 | 452.26 | -9.43 | -2.04% | 450.68 | 459.60 | 15238 | 69133.03 | 2.12% |
| 2025-11-06 | 465.21 | 461.69 | -3.51 | -0.75% | 458.88 | 471.43 | 16744 | 77392.04 | 2.32% |
| 2025-11-05 | 446.42 | 465.20 | 13.19 | 2.92% | 445.44 | 470.00 | 22424 | 102704.09 | 3.11% |
| 2025-11-04 | 475.00 | 452.01 | -24.99 | -5.24% | 448.32 | 475.00 | 29070 | 132693.11 | 4.04% |
| 2025-11-03 | 476.00 | 477.00 | 4.02 | 0.85% | 472.98 | 487.58 | 26706 | 127898.77 | 3.71% |
| 2025-10-31 | 483.61 | 472.98 | -10.57 | -2.19% | 472.50 | 492.80 | 31181 | 149445.67 | 4.33% |
| 2025-10-30 | 521.95 | 483.55 | -20.40 | -4.05% | 475.20 | 528.40 | 54027 | 268184.50 | 7.50% |
| 2025-10-29 | 475.00 | 503.95 | 45.81 | 10.00% | 475.00 | 503.95 | 24238 | 120036.93 | 3.36% |
| 2025-10-28 | 460.30 | 458.14 | -2.76 | -0.60% | 454.48 | 463.90 | 18888 | 86621.89 | 2.62% |
| 2025-10-27 | 474.98 | 460.90 | -5.50 | -1.18% | 454.20 | 474.98 | 27270 | 125824.94 | 3.79% |
| 2025-10-24 | 456.00 | 466.40 | 7.81 | 1.70% | 453.37 | 467.98 | 17835 | 81992.69 | 2.48% |
| 2025-10-23 | 465.12 | 458.59 | -8.17 | -1.75% | 449.06 | 465.12 | 21116 | 96019.61 | 2.93% |
| 2025-10-22 | 461.50 | 466.76 | 5.26 | 1.14% | 458.81 | 471.69 | 23053 | 107392.73 | 3.20% |
| 2025-10-21 | 450.75 | 461.50 | 11.60 | 2.58% | 449.45 | 462.33 | 20988 | 95800.77 | 2.91% |
| 2025-10-20 | 458.00 | 449.90 | -2.43 | -0.54% | 446.90 | 459.86 | 16732 | 75739.70 | 2.32% |
| 2025-10-17 | 475.00 | 452.33 | -18.22 | -3.87% | 451.22 | 475.21 | 20140 | 92448.91 | 2.80% |
| 2025-10-16 | 469.98 | 470.55 | -0.96 | -0.20% | 469.02 | 479.80 | 21694 | 102619.12 | 3.01% |
| 2025-10-15 | 507.40 | 471.51 | -35.89 | -7.07% | 456.66 | 509.88 | 54578 | 257160.66 | 7.58% |
| 2025-10-14 | 526.99 | 507.40 | -19.60 | -3.72% | 505.00 | 538.68 | 19196 | 99556.66 | 2.66% |
| 2025-10-13 | 511.10 | 527.00 | -4.98 | -0.94% | 511.10 | 542.05 | 14827 | 78636.09 | 2.06% |
吉比特(603444)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。
