| 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 | 22.98 | 22.98 | 0.11 | 0.48% | 22.66 | 23.31 | 57699 | 13269.20 | 1.91% |
| 2026-02-02 | 23.67 | 22.87 | -0.84 | -3.54% | 22.66 | 24.78 | 113630 | 26779.71 | 3.76% |
| 2026-01-30 | 21.90 | 23.71 | 1.66 | 7.53% | 21.90 | 24.00 | 122442 | 28155.07 | 4.05% |
| 2026-01-29 | 22.70 | 22.05 | -0.78 | -3.42% | 21.85 | 23.08 | 66633 | 14896.39 | 2.20% |
| 2026-01-28 | 22.98 | 22.83 | -0.09 | -0.39% | 22.63 | 23.18 | 42915 | 9822.09 | 1.42% |
| 2026-01-27 | 23.45 | 22.92 | -0.73 | -3.09% | 22.36 | 23.70 | 63445 | 14455.93 | 2.10% |
| 2026-01-26 | 23.73 | 23.65 | -0.08 | -0.34% | 23.62 | 24.67 | 94875 | 22929.98 | 3.14% |
| 2026-01-23 | 23.53 | 23.73 | 0.19 | 0.81% | 23.02 | 23.81 | 48539 | 11351.06 | 1.60% |
| 2026-01-22 | 24.11 | 23.54 | -0.52 | -2.16% | 23.40 | 24.15 | 67053 | 15868.51 | 2.22% |
| 2026-01-21 | 23.60 | 24.06 | 0.55 | 2.34% | 23.21 | 24.12 | 51099 | 12174.58 | 1.69% |
| 2026-01-20 | 23.70 | 23.51 | -0.23 | -0.97% | 23.26 | 24.20 | 58587 | 13833.72 | 1.94% |
| 2026-01-19 | 23.47 | 23.74 | 0.14 | 0.59% | 23.06 | 24.68 | 88230 | 21038.16 | 2.92% |
| 2026-01-16 | 21.93 | 23.60 | 1.67 | 7.62% | 21.89 | 23.67 | 114747 | 26329.37 | 3.79% |
| 2026-01-15 | 21.79 | 21.93 | 0.00 | 0.00% | 21.62 | 22.49 | 48736 | 10751.86 | 1.61% |
| 2026-01-14 | 22.20 | 21.93 | -0.41 | -1.84% | 21.61 | 22.42 | 68075 | 14948.12 | 2.25% |
| 2026-01-13 | 22.80 | 22.34 | -0.49 | -2.15% | 22.30 | 23.31 | 84299 | 19180.09 | 2.79% |
| 2026-01-12 | 23.50 | 22.83 | 0.67 | 3.02% | 21.78 | 23.53 | 99751 | 22508.84 | 3.30% |
| 2026-01-09 | 21.87 | 22.16 | 0.29 | 1.33% | 21.87 | 22.60 | 99287 | 22024.47 | 3.28% |
| 2026-01-08 | 20.43 | 21.87 | 1.44 | 7.05% | 20.35 | 22.35 | 136888 | 29484.00 | 4.52% |
| 2026-01-07 | 20.91 | 20.43 | 0.02 | 0.10% | 20.35 | 20.91 | 44142 | 9086.26 | 1.46% |
| 2026-01-06 | 20.78 | 20.41 | -0.49 | -2.34% | 20.30 | 20.88 | 52247 | 10761.29 | 1.73% |
| 2026-01-05 | 20.56 | 20.90 | 0.46 | 2.25% | 20.38 | 21.08 | 67235 | 13983.37 | 2.22% |
| 2025-12-31 | 20.25 | 20.44 | 0.21 | 1.04% | 20.00 | 20.66 | 35559 | 7227.32 | 1.18% |
| 2025-12-30 | 20.97 | 20.23 | -0.74 | -3.53% | 20.00 | 21.19 | 58838 | 11992.81 | 1.94% |
| 2025-12-29 | 20.49 | 20.97 | 0.49 | 2.39% | 20.48 | 21.24 | 71419 | 14956.33 | 2.36% |
| 2025-12-26 | 20.77 | 20.48 | -0.29 | -1.40% | 19.96 | 20.77 | 62955 | 12833.31 | 2.08% |
| 2025-12-25 | 20.62 | 20.77 | 0.18 | 0.87% | 20.50 | 21.00 | 64374 | 13347.13 | 2.13% |
| 2025-12-24 | 20.43 | 20.59 | 0.16 | 0.78% | 20.08 | 20.82 | 58394 | 12015.65 | 1.93% |
| 2025-12-23 | 19.74 | 20.43 | 0.71 | 3.60% | 19.74 | 20.66 | 96402 | 19591.57 | 3.19% |
| 2025-12-22 | 18.88 | 19.72 | 0.85 | 4.50% | 18.79 | 19.87 | 60973 | 11853.45 | 2.02% |
| 2025-12-19 | 18.93 | 18.87 | -0.04 | -0.21% | 18.80 | 19.26 | 40596 | 7717.14 | 1.34% |
| 2025-12-18 | 19.12 | 18.91 | -0.21 | -1.10% | 18.90 | 19.35 | 31005 | 5919.01 | 1.02% |
| 2025-12-17 | 19.40 | 19.12 | 0.12 | 0.63% | 18.58 | 19.72 | 45508 | 8620.60 | 1.50% |
| 2025-12-16 | 19.55 | 19.00 | -0.65 | -3.31% | 18.98 | 19.60 | 40017 | 7693.27 | 1.32% |
| 2025-12-15 | 19.43 | 19.65 | -0.07 | -0.35% | 19.40 | 20.33 | 85540 | 16989.49 | 2.83% |
| 2025-12-12 | 19.60 | 19.72 | 0.21 | 1.08% | 19.38 | 20.03 | 67799 | 13401.91 | 2.24% |
| 2025-12-11 | 19.18 | 19.51 | 0.44 | 2.31% | 18.99 | 19.75 | 81221 | 15726.47 | 2.68% |
| 2025-12-10 | 19.29 | 19.07 | -0.24 | -1.24% | 18.98 | 19.39 | 47196 | 9005.63 | 1.56% |
| 2025-12-09 | 19.63 | 19.31 | -0.32 | -1.63% | 19.26 | 19.75 | 35360 | 6887.26 | 1.17% |
| 2025-12-08 | 19.65 | 19.63 | 0.10 | 0.51% | 19.55 | 19.98 | 49150 | 9718.82 | 1.62% |
| 2025-12-05 | 19.65 | 19.53 | -0.12 | -0.61% | 19.31 | 19.74 | 37640 | 7351.01 | 1.24% |
| 2025-12-04 | 19.90 | 19.65 | -0.42 | -2.09% | 19.52 | 19.99 | 43827 | 8651.42 | 1.45% |
| 2025-12-03 | 20.14 | 20.07 | -0.07 | -0.35% | 19.88 | 20.56 | 60217 | 12146.40 | 1.99% |
| 2025-12-02 | 20.72 | 20.14 | -0.66 | -3.17% | 20.10 | 20.87 | 114713 | 23381.20 | 3.79% |
| 2025-12-01 | 21.25 | 20.80 | -0.66 | -3.08% | 20.56 | 21.73 | 110649 | 23136.58 | 3.66% |
| 2025-11-28 | 21.10 | 21.46 | 0.38 | 1.80% | 20.93 | 21.65 | 87378 | 18590.90 | 2.89% |
| 2025-11-27 | 21.26 | 21.08 | 0.03 | 0.14% | 20.60 | 21.29 | 118661 | 24869.57 | 3.92% |
| 2025-11-26 | 20.89 | 21.05 | 0.16 | 0.77% | 20.66 | 21.79 | 104852 | 22247.50 | 3.47% |
| 2025-11-25 | 20.55 | 20.89 | 0.34 | 1.65% | 20.30 | 21.37 | 124073 | 25876.25 | 4.10% |
| 2025-11-24 | 19.45 | 20.55 | 1.35 | 7.03% | 19.26 | 20.59 | 142286 | 28616.50 | 4.70% |
| 2025-11-21 | 20.00 | 19.20 | -0.83 | -4.14% | 19.06 | 20.28 | 132819 | 26073.25 | 4.39% |
| 2025-11-20 | 19.44 | 20.03 | 0.59 | 3.03% | 19.20 | 20.40 | 164818 | 32677.63 | 5.45% |
| 2025-11-19 | 19.19 | 19.44 | 0.31 | 1.62% | 19.02 | 19.98 | 132840 | 25906.95 | 4.39% |
| 2025-11-18 | 19.00 | 19.13 | 0.12 | 0.63% | 18.79 | 19.28 | 58615 | 11159.33 | 1.94% |
| 2025-11-17 | 18.45 | 19.01 | -0.10 | -0.52% | 18.45 | 19.13 | 68390 | 12930.98 | 2.26% |
| 2025-11-14 | 18.90 | 19.11 | 0.01 | 0.05% | 18.88 | 19.70 | 92979 | 17953.99 | 3.07% |
| 2025-11-13 | 18.85 | 19.10 | 0.05 | 0.26% | 18.70 | 19.66 | 171232 | 33053.03 | 5.66% |
| 2025-11-12 | 17.85 | 19.05 | 1.07 | 5.95% | 17.83 | 19.11 | 144519 | 26705.10 | 4.78% |
| 2025-11-11 | 17.98 | 17.98 | 0.10 | 0.56% | 17.72 | 18.23 | 55982 | 10063.35 | 1.85% |
| 2025-11-10 | 17.48 | 17.88 | 0.58 | 3.35% | 17.38 | 18.20 | 103218 | 18513.80 | 3.41% |
| 2025-11-07 | 17.05 | 17.30 | 0.18 | 1.05% | 17.02 | 17.44 | 68426 | 11818.47 | 2.26% |
| 2025-11-06 | 17.16 | 17.12 | 0.09 | 0.53% | 17.01 | 17.34 | 37780 | 6479.46 | 1.25% |
| 2025-11-05 | 16.85 | 17.03 | -0.04 | -0.23% | 16.81 | 17.16 | 33331 | 5674.08 | 1.10% |
| 2025-11-04 | 17.00 | 17.07 | 0.08 | 0.47% | 16.84 | 17.13 | 39612 | 6727.53 | 1.31% |
| 2025-11-03 | 17.25 | 16.99 | -0.26 | -1.51% | 16.86 | 17.28 | 42936 | 7300.97 | 1.42% |
| 2025-10-31 | 17.02 | 17.25 | 0.02 | 0.12% | 17.00 | 17.37 | 51983 | 8961.80 | 1.72% |
| 2025-10-30 | 17.55 | 17.23 | -0.18 | -1.03% | 17.15 | 17.72 | 75403 | 13140.87 | 2.49% |
| 2025-10-29 | 17.32 | 17.41 | -0.05 | -0.29% | 17.32 | 17.77 | 74555 | 13065.69 | 2.46% |
| 2025-10-28 | 17.77 | 17.46 | -0.40 | -2.24% | 17.32 | 17.77 | 110126 | 19277.28 | 3.64% |
| 2025-10-27 | 18.62 | 17.86 | 0.14 | 0.79% | 17.60 | 18.71 | 203909 | 36582.63 | 6.74% |
| 2025-10-24 | 16.15 | 17.72 | 1.61 | 9.99% | 16.15 | 17.72 | 110620 | 19196.92 | 3.66% |
| 2025-10-23 | 16.35 | 16.11 | -0.41 | -2.48% | 15.80 | 16.35 | 54908 | 8763.79 | 1.81% |
| 2025-10-22 | 16.47 | 16.52 | -0.46 | -2.71% | 16.19 | 16.65 | 60684 | 9958.23 | 2.01% |
| 2025-10-21 | 16.54 | 16.98 | 0.44 | 2.66% | 16.48 | 16.99 | 41716 | 6984.39 | 1.38% |
| 2025-10-20 | 16.55 | 16.54 | 0.22 | 1.35% | 16.39 | 16.67 | 34163 | 5652.13 | 1.13% |
| 2025-10-17 | 16.74 | 16.32 | -0.47 | -2.80% | 16.32 | 16.78 | 44579 | 7374.68 | 1.47% |
| 2025-10-16 | 17.40 | 16.79 | -0.41 | -2.38% | 16.74 | 17.44 | 71146 | 12108.69 | 2.35% |
| 2025-10-15 | 17.68 | 17.20 | 0.10 | 0.58% | 16.90 | 18.33 | 109747 | 19037.27 | 3.63% |
| 2025-10-14 | 17.18 | 17.10 | -0.08 | -0.47% | 16.98 | 17.59 | 51840 | 8933.56 | 1.71% |
| 2025-10-13 | 16.61 | 17.18 | -0.30 | -1.72% | 16.45 | 17.23 | 48720 | 8260.18 | 1.61% |
翔港科技(603499)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。
