| 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 | 9.69 | 9.80 | 0.16 | 1.66% | 9.63 | 9.83 | 51168 | 4980.44 | 1.49% |
| 2026-02-02 | 9.71 | 9.64 | -0.10 | -1.03% | 9.61 | 9.84 | 64993 | 6343.03 | 1.89% |
| 2026-01-30 | 9.72 | 9.74 | 0.04 | 0.41% | 9.61 | 9.79 | 55475 | 5378.09 | 1.61% |
| 2026-01-29 | 9.76 | 9.70 | -0.06 | -0.61% | 9.68 | 9.80 | 56257 | 5479.42 | 1.64% |
| 2026-01-28 | 9.77 | 9.76 | -0.05 | -0.51% | 9.67 | 9.85 | 60984 | 5943.69 | 1.77% |
| 2026-01-27 | 10.01 | 9.81 | -0.23 | -2.29% | 9.76 | 10.02 | 77743 | 7644.07 | 2.26% |
| 2026-01-26 | 10.20 | 10.04 | -0.16 | -1.57% | 9.91 | 10.22 | 87730 | 8784.24 | 2.55% |
| 2026-01-23 | 10.19 | 10.20 | -0.03 | -0.29% | 10.15 | 10.27 | 76729 | 7821.94 | 2.23% |
| 2026-01-22 | 10.07 | 10.23 | 0.14 | 1.39% | 10.02 | 10.33 | 117263 | 11966.58 | 3.41% |
| 2026-01-21 | 10.11 | 10.09 | -0.04 | -0.39% | 10.03 | 10.17 | 78780 | 7952.02 | 2.29% |
| 2026-01-20 | 10.03 | 10.13 | 0.14 | 1.40% | 9.97 | 10.13 | 103714 | 10429.17 | 3.01% |
| 2026-01-19 | 9.92 | 9.99 | 0.13 | 1.32% | 9.84 | 10.00 | 68773 | 6833.06 | 2.00% |
| 2026-01-16 | 9.86 | 9.86 | 0.00 | 0.00% | 9.79 | 9.98 | 69876 | 6892.79 | 2.03% |
| 2026-01-15 | 9.91 | 9.86 | -0.07 | -0.70% | 9.82 | 9.94 | 67437 | 6656.97 | 1.96% |
| 2026-01-14 | 10.01 | 9.93 | -0.12 | -1.19% | 9.84 | 10.18 | 138238 | 13850.75 | 4.02% |
| 2026-01-13 | 10.01 | 10.05 | 0.05 | 0.50% | 9.94 | 10.18 | 143731 | 14471.88 | 4.18% |
| 2026-01-12 | 9.82 | 10.00 | 0.17 | 1.73% | 9.78 | 10.08 | 141742 | 14049.74 | 4.12% |
| 2026-01-09 | 9.86 | 9.83 | -0.03 | -0.30% | 9.77 | 9.88 | 88400 | 8683.52 | 2.57% |
| 2026-01-08 | 9.94 | 9.86 | -0.07 | -0.70% | 9.77 | 9.96 | 106366 | 10462.78 | 3.09% |
| 2026-01-07 | 9.89 | 9.93 | 0.02 | 0.20% | 9.83 | 10.18 | 142247 | 14210.96 | 4.14% |
| 2026-01-06 | 9.84 | 9.91 | 0.07 | 0.71% | 9.80 | 9.92 | 80522 | 7949.21 | 2.34% |
| 2026-01-05 | 9.70 | 9.84 | 0.13 | 1.34% | 9.70 | 9.86 | 78478 | 7687.50 | 2.28% |
| 2025-12-31 | 9.71 | 9.71 | -0.04 | -0.41% | 9.61 | 9.78 | 98588 | 9544.66 | 2.87% |
| 2025-12-30 | 9.86 | 9.75 | -0.12 | -1.22% | 9.70 | 9.90 | 96970 | 9496.89 | 2.82% |
| 2025-12-29 | 9.82 | 9.87 | 0.00 | 0.00% | 9.79 | 9.92 | 78195 | 7692.10 | 2.27% |
| 2025-12-26 | 9.95 | 9.87 | -0.10 | -1.00% | 9.86 | 10.01 | 131565 | 13059.34 | 3.83% |
| 2025-12-25 | 10.10 | 9.97 | -0.18 | -1.77% | 9.96 | 10.14 | 177381 | 17748.98 | 5.16% |
| 2025-12-24 | 10.07 | 10.15 | 0.00 | 0.00% | 9.95 | 10.20 | 160690 | 16207.90 | 4.67% |
| 2025-12-23 | 10.40 | 10.15 | -0.29 | -2.78% | 10.10 | 10.44 | 167568 | 17066.62 | 4.87% |
| 2025-12-22 | 10.76 | 10.44 | -0.33 | -3.06% | 10.42 | 10.82 | 193794 | 20405.54 | 5.64% |
| 2025-12-19 | 10.45 | 10.77 | 0.37 | 3.56% | 10.40 | 10.98 | 263220 | 28297.91 | 7.66% |
| 2025-12-18 | 10.16 | 10.40 | 0.19 | 1.86% | 10.10 | 10.55 | 167277 | 17414.50 | 4.86% |
| 2025-12-17 | 10.03 | 10.21 | 0.11 | 1.09% | 9.86 | 10.51 | 154841 | 15726.34 | 4.50% |
| 2025-12-16 | 10.42 | 10.10 | -0.37 | -3.53% | 10.00 | 10.57 | 171010 | 17481.24 | 4.97% |
| 2025-12-15 | 10.66 | 10.47 | 0.01 | 0.10% | 10.36 | 10.73 | 168973 | 17785.90 | 4.91% |
| 2025-12-12 | 10.22 | 10.46 | 0.40 | 3.98% | 10.16 | 10.89 | 356283 | 37743.50 | 10.36% |
| 2025-12-11 | 10.40 | 10.06 | -0.43 | -4.10% | 10.02 | 10.49 | 260664 | 26491.80 | 7.58% |
| 2025-12-10 | 10.58 | 10.49 | 0.24 | 2.34% | 10.32 | 10.95 | 428741 | 45476.49 | 12.44% |
| 2025-12-09 | 9.95 | 10.25 | 0.30 | 3.02% | 9.87 | 10.35 | 270002 | 27414.93 | 7.83% |
| 2025-12-08 | 9.75 | 9.95 | 0.23 | 2.37% | 9.61 | 9.99 | 131866 | 12973.93 | 3.83% |
| 2025-12-05 | 9.73 | 9.72 | -0.01 | -0.10% | 9.56 | 9.77 | 61666 | 5954.92 | 1.79% |
| 2025-12-04 | 9.88 | 9.73 | -0.14 | -1.42% | 9.72 | 9.94 | 60111 | 5878.54 | 1.74% |
| 2025-12-03 | 10.05 | 9.87 | -0.21 | -2.08% | 9.83 | 10.08 | 89508 | 8858.30 | 2.60% |
| 2025-12-02 | 9.99 | 10.08 | 0.04 | 0.40% | 9.86 | 10.25 | 133080 | 13359.22 | 3.86% |
| 2025-12-01 | 9.98 | 10.04 | 0.06 | 0.60% | 9.86 | 10.09 | 130344 | 13050.42 | 3.78% |
| 2025-11-28 | 9.65 | 9.98 | 0.36 | 3.74% | 9.51 | 10.06 | 207305 | 20452.12 | 6.01% |
| 2025-11-27 | 9.50 | 9.62 | 0.09 | 0.94% | 9.50 | 9.81 | 96959 | 9352.46 | 2.81% |
| 2025-11-26 | 9.60 | 9.53 | -0.15 | -1.55% | 9.49 | 9.72 | 99627 | 9548.68 | 2.89% |
| 2025-11-25 | 9.91 | 9.68 | -0.14 | -1.43% | 9.67 | 9.91 | 109508 | 10651.83 | 3.18% |
| 2025-11-24 | 9.81 | 9.82 | 0.15 | 1.55% | 9.64 | 10.04 | 141512 | 13885.56 | 4.11% |
| 2025-11-21 | 9.65 | 9.67 | -0.10 | -1.02% | 9.20 | 9.84 | 223210 | 21366.62 | 6.48% |
| 2025-11-20 | 9.99 | 9.77 | -0.28 | -2.79% | 9.69 | 10.10 | 210013 | 20640.14 | 6.09% |
| 2025-11-19 | 10.00 | 10.05 | 0.05 | 0.50% | 9.95 | 10.44 | 377264 | 38309.55 | 10.94% |
| 2025-11-18 | 9.63 | 10.00 | 0.32 | 3.31% | 9.60 | 10.08 | 290172 | 28501.51 | 8.42% |
| 2025-11-17 | 9.61 | 9.68 | 0.14 | 1.47% | 9.54 | 9.88 | 195275 | 19017.68 | 5.67% |
| 2025-11-14 | 9.45 | 9.54 | 0.06 | 0.63% | 9.44 | 9.64 | 111414 | 10656.31 | 3.23% |
| 2025-11-13 | 9.44 | 9.48 | 0.05 | 0.53% | 9.32 | 9.48 | 79455 | 7475.67 | 2.31% |
| 2025-11-12 | 9.38 | 9.43 | 0.07 | 0.75% | 9.34 | 9.46 | 82571 | 7766.81 | 2.40% |
| 2025-11-11 | 9.36 | 9.36 | 0.00 | 0.00% | 9.30 | 9.39 | 55557 | 5194.55 | 1.61% |
| 2025-11-10 | 9.23 | 9.36 | 0.13 | 1.41% | 9.21 | 9.36 | 74634 | 6936.28 | 2.17% |
| 2025-11-07 | 9.28 | 9.23 | -0.03 | -0.32% | 9.21 | 9.28 | 41996 | 3883.74 | 1.22% |
| 2025-11-06 | 9.30 | 9.26 | -0.04 | -0.43% | 9.21 | 9.30 | 47954 | 4434.70 | 1.39% |
| 2025-11-05 | 9.24 | 9.30 | 0.04 | 0.43% | 9.20 | 9.31 | 61848 | 5739.72 | 1.79% |
| 2025-11-04 | 9.25 | 9.26 | 0.03 | 0.33% | 9.22 | 9.29 | 51964 | 4808.33 | 1.51% |
| 2025-11-03 | 9.16 | 9.23 | 0.07 | 0.76% | 9.15 | 9.25 | 58040 | 5345.56 | 1.68% |
| 2025-10-31 | 9.11 | 9.16 | 0.06 | 0.66% | 9.09 | 9.21 | 65288 | 5985.18 | 1.89% |
| 2025-10-30 | 9.15 | 9.10 | -0.07 | -0.76% | 9.09 | 9.20 | 65790 | 6010.90 | 1.91% |
| 2025-10-29 | 9.31 | 9.17 | -0.28 | -2.96% | 9.08 | 9.32 | 170605 | 15650.27 | 4.95% |
| 2025-10-28 | 9.53 | 9.45 | -0.07 | -0.74% | 9.42 | 9.55 | 59019 | 5591.06 | 1.71% |
| 2025-10-27 | 9.52 | 9.52 | 0.00 | 0.00% | 9.46 | 9.57 | 84851 | 8071.22 | 2.46% |
| 2025-10-24 | 9.71 | 9.52 | -0.19 | -1.96% | 9.49 | 9.73 | 148268 | 14186.23 | 4.30% |
| 2025-10-23 | 9.70 | 9.71 | 0.00 | 0.00% | 9.56 | 9.77 | 105151 | 10147.37 | 3.05% |
| 2025-10-22 | 9.78 | 9.71 | -0.05 | -0.51% | 9.68 | 10.00 | 108753 | 10684.15 | 3.16% |
| 2025-10-21 | 9.66 | 9.76 | 0.11 | 1.14% | 9.57 | 9.78 | 77183 | 7481.37 | 2.24% |
| 2025-10-20 | 9.80 | 9.65 | 0.01 | 0.10% | 9.57 | 9.80 | 89523 | 8626.92 | 2.60% |
| 2025-10-17 | 9.78 | 9.64 | -0.10 | -1.03% | 9.64 | 10.11 | 168457 | 16579.87 | 4.89% |
| 2025-10-16 | 9.98 | 9.74 | -0.40 | -3.94% | 9.72 | 10.04 | 211948 | 20906.24 | 6.15% |
| 2025-10-15 | 9.97 | 10.14 | 0.20 | 2.01% | 9.93 | 10.63 | 352478 | 36248.93 | 10.23% |
| 2025-10-14 | 9.74 | 9.94 | 0.20 | 2.05% | 9.68 | 10.10 | 170262 | 16871.68 | 4.94% |
| 2025-10-13 | 9.55 | 9.74 | -0.04 | -0.41% | 9.32 | 9.83 | 86448 | 8290.59 | 2.51% |
锦泓集团(603518)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。
