| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 9.71 | 9.79 | 0.11 | 1.14% | 9.51 | 9.91 | 84675 | 8280.75 | 2.90% |
| 2026-02-05 | 9.78 | 9.68 | -0.16 | -1.63% | 9.56 | 9.87 | 90648 | 8789.60 | 3.10% |
| 2026-02-04 | 9.93 | 9.84 | -0.11 | -1.11% | 9.57 | 10.21 | 154799 | 15245.24 | 5.30% |
| 2026-02-03 | 9.53 | 9.95 | 0.12 | 1.22% | 9.20 | 10.12 | 189063 | 18431.81 | 6.47% |
| 2026-02-02 | 10.80 | 9.83 | -1.09 | -9.98% | 9.83 | 10.80 | 193337 | 19336.56 | 6.62% |
| 2026-01-30 | 10.85 | 10.92 | -0.23 | -2.06% | 10.58 | 11.18 | 174882 | 19015.12 | 5.99% |
| 2026-01-29 | 10.47 | 11.15 | 0.62 | 5.89% | 10.35 | 11.31 | 297143 | 32353.05 | 10.18% |
| 2026-01-28 | 10.58 | 10.53 | -0.06 | -0.57% | 10.26 | 10.96 | 256932 | 27127.57 | 8.80% |
| 2026-01-27 | 9.64 | 10.59 | 0.96 | 9.97% | 9.28 | 10.59 | 218929 | 21767.30 | 7.50% |
| 2026-01-26 | 9.99 | 9.63 | -0.38 | -3.80% | 9.51 | 9.99 | 135490 | 13120.52 | 4.64% |
| 2026-01-23 | 10.07 | 10.01 | -0.02 | -0.20% | 9.90 | 10.11 | 79410 | 7942.17 | 2.72% |
| 2026-01-22 | 10.06 | 10.03 | -0.02 | -0.20% | 9.93 | 10.32 | 101872 | 10252.14 | 3.49% |
| 2026-01-21 | 9.99 | 10.05 | 0.01 | 0.10% | 9.86 | 10.14 | 113906 | 11412.54 | 3.90% |
| 2026-01-20 | 10.30 | 10.04 | -0.20 | -1.95% | 9.86 | 10.50 | 198209 | 19975.73 | 6.79% |
| 2026-01-19 | 10.77 | 10.24 | -0.64 | -5.88% | 10.18 | 10.93 | 219955 | 22884.87 | 7.53% |
| 2026-01-16 | 11.32 | 10.88 | -0.47 | -4.14% | 10.86 | 11.41 | 205206 | 22682.17 | 7.03% |
| 2026-01-15 | 11.20 | 11.35 | -0.25 | -2.16% | 10.88 | 11.59 | 245030 | 27477.03 | 8.39% |
| 2026-01-14 | 11.50 | 11.60 | -0.14 | -1.19% | 10.67 | 12.33 | 461729 | 53626.79 | 15.81% |
| 2026-01-13 | 10.57 | 11.74 | 1.07 | 10.03% | 10.05 | 11.74 | 625915 | 69202.99 | 21.44% |
| 2026-01-12 | 9.35 | 10.67 | 0.97 | 10.00% | 9.13 | 10.67 | 487660 | 48758.59 | 16.70% |
| 2026-01-09 | 10.52 | 9.70 | 0.13 | 1.36% | 9.26 | 10.53 | 593591 | 58875.80 | 20.33% |
| 2026-01-08 | 8.51 | 9.57 | 0.87 | 10.00% | 8.32 | 9.57 | 430019 | 38747.36 | 14.73% |
| 2026-01-07 | 7.96 | 8.70 | 0.79 | 9.99% | 7.92 | 8.70 | 338925 | 28617.10 | 11.61% |
| 2026-01-06 | 7.88 | 7.91 | 0.09 | 1.15% | 7.80 | 7.97 | 44009 | 3481.20 | 1.51% |
| 2026-01-05 | 7.90 | 7.82 | 0.02 | 0.26% | 7.80 | 7.98 | 52200 | 4120.92 | 1.79% |
| 2025-12-31 | 7.72 | 7.80 | 0.08 | 1.04% | 7.58 | 7.82 | 35337 | 2724.06 | 1.21% |
| 2025-12-30 | 7.75 | 7.72 | -0.08 | -1.03% | 7.70 | 7.84 | 27912 | 2161.84 | 0.96% |
| 2025-12-29 | 7.90 | 7.80 | -0.01 | -0.13% | 7.74 | 7.90 | 34094 | 2657.21 | 1.17% |
| 2025-12-26 | 7.95 | 7.81 | -0.09 | -1.14% | 7.80 | 8.00 | 32247 | 2538.74 | 1.10% |
| 2025-12-25 | 7.85 | 7.90 | 0.05 | 0.64% | 7.80 | 7.91 | 32964 | 2589.36 | 1.13% |
| 2025-12-24 | 7.68 | 7.85 | 0.13 | 1.68% | 7.66 | 7.93 | 41662 | 3268.15 | 1.43% |
| 2025-12-23 | 7.75 | 7.72 | -0.03 | -0.39% | 7.66 | 7.82 | 30743 | 2369.56 | 1.05% |
| 2025-12-22 | 7.81 | 7.75 | -0.06 | -0.77% | 7.73 | 7.89 | 37699 | 2940.23 | 1.29% |
| 2025-12-19 | 7.62 | 7.81 | 0.17 | 2.23% | 7.62 | 7.83 | 34726 | 2692.21 | 1.19% |
| 2025-12-18 | 7.41 | 7.64 | 0.23 | 3.10% | 7.40 | 7.89 | 64007 | 4924.25 | 2.19% |
| 2025-12-17 | 7.48 | 7.41 | -0.08 | -1.07% | 7.24 | 7.52 | 42177 | 3102.40 | 1.44% |
| 2025-12-16 | 7.75 | 7.49 | -0.22 | -2.85% | 7.46 | 7.75 | 37697 | 2837.51 | 1.29% |
| 2025-12-15 | 7.75 | 7.71 | 0.00 | 0.00% | 7.55 | 7.77 | 43243 | 3320.28 | 1.48% |
| 2025-12-12 | 7.74 | 7.71 | -0.04 | -0.52% | 7.68 | 8.01 | 52681 | 4109.70 | 1.80% |
| 2025-12-11 | 7.92 | 7.75 | -0.15 | -1.90% | 7.75 | 7.93 | 40381 | 3158.14 | 1.38% |
| 2025-12-10 | 8.03 | 7.90 | -0.16 | -1.99% | 7.89 | 8.10 | 35957 | 2861.88 | 1.23% |
| 2025-12-09 | 8.18 | 8.06 | -0.08 | -0.98% | 8.06 | 8.21 | 29917 | 2431.65 | 1.02% |
| 2025-12-08 | 8.15 | 8.14 | -0.01 | -0.12% | 8.14 | 8.22 | 27248 | 2228.10 | 0.93% |
| 2025-12-05 | 7.96 | 8.15 | 0.24 | 3.03% | 7.85 | 8.17 | 43156 | 3477.01 | 1.48% |
| 2025-12-04 | 8.07 | 7.91 | -0.21 | -2.59% | 7.90 | 8.16 | 35256 | 2813.73 | 1.21% |
| 2025-12-03 | 8.20 | 8.12 | -0.06 | -0.73% | 8.03 | 8.23 | 27701 | 2244.11 | 0.95% |
| 2025-12-02 | 8.27 | 8.18 | -0.03 | -0.37% | 8.08 | 8.27 | 31301 | 2555.04 | 1.07% |
| 2025-12-01 | 8.24 | 8.21 | -0.04 | -0.48% | 8.18 | 8.36 | 40034 | 3311.26 | 1.37% |
| 2025-11-28 | 8.09 | 8.25 | 0.13 | 1.60% | 8.02 | 8.25 | 26882 | 2190.82 | 0.92% |
| 2025-11-27 | 8.00 | 8.12 | 0.06 | 0.74% | 8.00 | 8.15 | 29450 | 2382.43 | 1.01% |
| 2025-11-26 | 8.16 | 8.06 | -0.11 | -1.35% | 8.02 | 8.23 | 42245 | 3433.17 | 1.45% |
| 2025-11-25 | 8.16 | 8.17 | -0.01 | -0.12% | 8.15 | 8.32 | 48426 | 3983.56 | 1.66% |
| 2025-11-24 | 7.74 | 8.18 | 0.41 | 5.28% | 7.74 | 8.26 | 93150 | 7530.52 | 3.19% |
| 2025-11-21 | 8.20 | 7.77 | -0.48 | -5.82% | 7.69 | 8.33 | 71044 | 5613.82 | 2.43% |
| 2025-11-20 | 8.37 | 8.25 | -0.10 | -1.20% | 8.17 | 8.44 | 36809 | 3041.82 | 1.26% |
| 2025-11-19 | 8.58 | 8.35 | -0.23 | -2.68% | 8.33 | 8.60 | 41854 | 3525.12 | 1.43% |
| 2025-11-18 | 8.62 | 8.58 | -0.05 | -0.58% | 8.45 | 8.62 | 44125 | 3770.44 | 1.51% |
| 2025-11-17 | 8.56 | 8.63 | 0.17 | 2.01% | 8.48 | 8.68 | 64929 | 5583.88 | 2.22% |
| 2025-11-14 | 8.46 | 8.46 | -0.02 | -0.24% | 8.41 | 8.53 | 51015 | 4333.23 | 1.75% |
| 2025-11-13 | 8.42 | 8.48 | 0.05 | 0.59% | 8.34 | 8.52 | 27858 | 2350.31 | 0.95% |
| 2025-11-12 | 8.49 | 8.43 | -0.05 | -0.59% | 8.37 | 8.50 | 29609 | 2493.53 | 1.01% |
| 2025-11-11 | 8.48 | 8.48 | 0.04 | 0.47% | 8.38 | 8.49 | 34178 | 2891.84 | 1.17% |
| 2025-11-10 | 8.42 | 8.44 | 0.02 | 0.24% | 8.39 | 8.46 | 24644 | 2078.81 | 0.84% |
| 2025-11-07 | 8.40 | 8.42 | 0.05 | 0.60% | 8.30 | 8.44 | 29462 | 2472.80 | 1.01% |
| 2025-11-06 | 8.47 | 8.37 | -0.04 | -0.48% | 8.28 | 8.47 | 28042 | 2343.77 | 0.96% |
| 2025-11-05 | 8.42 | 8.41 | 0.02 | 0.24% | 8.30 | 8.45 | 41709 | 3507.47 | 1.43% |
| 2025-11-04 | 8.31 | 8.39 | 0.06 | 0.72% | 8.28 | 8.41 | 37507 | 3135.95 | 1.28% |
| 2025-11-03 | 8.28 | 8.33 | 0.09 | 1.09% | 8.23 | 8.34 | 32345 | 2681.16 | 1.11% |
| 2025-10-31 | 8.20 | 8.24 | 0.07 | 0.86% | 8.13 | 8.28 | 35119 | 2893.81 | 1.20% |
| 2025-10-30 | 8.20 | 8.17 | -0.03 | -0.37% | 8.16 | 8.30 | 33929 | 2787.10 | 1.16% |
| 2025-10-29 | 8.33 | 8.20 | -0.15 | -1.80% | 8.15 | 8.37 | 29535 | 2428.61 | 1.01% |
| 2025-10-28 | 8.30 | 8.35 | 0.06 | 0.72% | 8.26 | 8.38 | 31429 | 2621.22 | 1.08% |
| 2025-10-27 | 8.32 | 8.29 | -0.02 | -0.24% | 8.21 | 8.37 | 34824 | 2888.61 | 1.19% |
| 2025-10-24 | 8.34 | 8.31 | -0.02 | -0.24% | 8.29 | 8.40 | 33416 | 2784.59 | 1.14% |
| 2025-10-23 | 8.31 | 8.33 | 0.07 | 0.85% | 8.18 | 8.34 | 38372 | 3172.93 | 1.31% |
| 2025-10-22 | 8.19 | 8.26 | 0.06 | 0.73% | 8.16 | 8.31 | 35969 | 2972.71 | 1.23% |
| 2025-10-21 | 8.11 | 8.20 | 0.11 | 1.36% | 8.03 | 8.20 | 48301 | 3925.61 | 1.65% |
| 2025-10-20 | 7.85 | 8.09 | 0.25 | 3.19% | 7.85 | 8.15 | 56463 | 4519.44 | 1.93% |
| 2025-10-17 | 7.80 | 7.84 | -0.03 | -0.38% | 7.80 | 7.98 | 36176 | 2861.41 | 1.24% |
| 2025-10-16 | 7.99 | 7.87 | -0.12 | -1.50% | 7.83 | 8.01 | 31188 | 2464.11 | 1.07% |
展鹏科技(603488)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。
