| 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 | 24.46 | 24.29 | 0.31 | 1.29% | 23.73 | 24.73 | 187042 | 45302.48 | 4.26% |
| 2026-02-02 | 24.60 | 23.98 | -0.72 | -2.91% | 23.96 | 25.46 | 224210 | 55199.64 | 5.11% |
| 2026-01-30 | 24.60 | 24.70 | -0.19 | -0.76% | 24.35 | 25.28 | 194032 | 48030.58 | 4.42% |
| 2026-01-29 | 23.80 | 24.89 | 0.73 | 3.02% | 23.60 | 25.84 | 348199 | 87715.06 | 7.93% |
| 2026-01-28 | 24.56 | 24.16 | -0.65 | -2.62% | 24.13 | 25.15 | 177613 | 43590.70 | 4.05% |
| 2026-01-27 | 24.78 | 24.81 | 0.06 | 0.24% | 23.82 | 25.15 | 223082 | 54316.44 | 5.08% |
| 2026-01-26 | 25.51 | 24.75 | -0.47 | -1.86% | 24.10 | 25.66 | 249005 | 61484.34 | 5.67% |
| 2026-01-23 | 24.78 | 25.22 | 0.57 | 2.31% | 24.50 | 25.37 | 257595 | 64528.55 | 5.87% |
| 2026-01-22 | 24.66 | 24.65 | 0.30 | 1.23% | 24.02 | 25.20 | 210531 | 52073.38 | 4.80% |
| 2026-01-21 | 24.30 | 24.35 | -0.47 | -1.89% | 24.29 | 25.15 | 198447 | 48821.17 | 4.52% |
| 2026-01-20 | 25.85 | 24.82 | -0.72 | -2.82% | 24.50 | 26.30 | 273722 | 68720.08 | 6.24% |
| 2026-01-19 | 25.18 | 25.54 | 0.00 | 0.00% | 24.97 | 26.27 | 230581 | 59149.87 | 5.25% |
| 2026-01-16 | 25.68 | 25.54 | -0.54 | -2.07% | 24.59 | 26.00 | 374841 | 94805.23 | 8.54% |
| 2026-01-15 | 26.20 | 26.08 | -0.92 | -3.41% | 25.60 | 26.74 | 415357 | 108099.25 | 9.46% |
| 2026-01-14 | 26.63 | 27.00 | -0.29 | -1.06% | 26.53 | 28.38 | 675647 | 185951.73 | 15.39% |
| 2026-01-13 | 29.50 | 27.29 | -1.40 | -4.88% | 26.30 | 29.70 | 621996 | 174250.66 | 14.17% |
| 2026-01-12 | 27.11 | 28.69 | 2.10 | 7.90% | 26.60 | 29.18 | 683896 | 190111.25 | 15.58% |
| 2026-01-09 | 25.43 | 26.59 | 0.99 | 3.87% | 25.21 | 26.88 | 483983 | 126622.84 | 11.03% |
| 2026-01-08 | 24.30 | 25.60 | 0.83 | 3.35% | 24.30 | 25.89 | 450642 | 113255.98 | 10.27% |
| 2026-01-07 | 23.59 | 24.77 | 1.06 | 4.47% | 23.48 | 25.80 | 544499 | 133763.16 | 12.41% |
| 2026-01-06 | 22.54 | 23.71 | 1.03 | 4.54% | 22.51 | 23.91 | 543696 | 125349.91 | 12.39% |
| 2026-01-05 | 22.12 | 22.68 | 0.56 | 2.53% | 21.78 | 24.07 | 685001 | 154107.25 | 15.61% |
| 2025-12-31 | 20.15 | 22.12 | 2.01 | 10.00% | 20.15 | 22.12 | 535318 | 115406.44 | 12.20% |
| 2025-12-30 | 20.21 | 20.11 | 0.65 | 3.34% | 19.75 | 20.48 | 284869 | 57160.65 | 6.49% |
| 2025-12-29 | 19.25 | 19.46 | 0.21 | 1.09% | 19.16 | 19.46 | 106088 | 20544.93 | 2.42% |
| 2025-12-26 | 19.18 | 19.25 | 0.00 | 0.00% | 19.17 | 19.40 | 108890 | 20992.03 | 2.48% |
| 2025-12-25 | 19.17 | 19.25 | 0.03 | 0.16% | 19.12 | 19.30 | 85457 | 16426.08 | 1.95% |
| 2025-12-24 | 18.88 | 19.22 | 0.30 | 1.59% | 18.80 | 19.32 | 103259 | 19732.15 | 2.35% |
| 2025-12-23 | 19.28 | 18.92 | -0.35 | -1.82% | 18.89 | 19.38 | 105476 | 20068.22 | 2.40% |
| 2025-12-22 | 19.41 | 19.27 | -0.28 | -1.43% | 19.20 | 19.41 | 141843 | 27370.19 | 3.23% |
| 2025-12-19 | 19.23 | 19.55 | -0.28 | -1.41% | 18.93 | 19.62 | 254692 | 48980.04 | 5.80% |
| 2025-12-18 | 18.76 | 19.83 | 0.94 | 4.98% | 18.69 | 20.78 | 277526 | 54870.39 | 6.32% |
| 2025-12-17 | 18.75 | 18.89 | 0.23 | 1.23% | 18.51 | 18.89 | 95197 | 17817.91 | 2.17% |
| 2025-12-16 | 19.09 | 18.66 | -0.45 | -2.35% | 18.61 | 19.18 | 108294 | 20322.23 | 2.47% |
| 2025-12-15 | 19.46 | 19.11 | -0.49 | -2.50% | 19.10 | 19.46 | 113088 | 21720.87 | 2.58% |
| 2025-12-12 | 19.90 | 19.60 | -0.42 | -2.10% | 19.43 | 19.97 | 152071 | 29964.25 | 3.46% |
| 2025-12-11 | 20.10 | 20.02 | -0.18 | -0.89% | 19.95 | 20.76 | 213233 | 43263.30 | 4.86% |
| 2025-12-10 | 19.41 | 20.20 | 0.62 | 3.17% | 19.35 | 20.68 | 276992 | 55901.07 | 6.31% |
| 2025-12-09 | 19.98 | 19.58 | -0.40 | -2.00% | 19.50 | 20.15 | 160256 | 31719.46 | 3.65% |
| 2025-12-08 | 19.95 | 19.98 | 0.16 | 0.81% | 19.85 | 20.19 | 162408 | 32530.59 | 3.70% |
| 2025-12-05 | 20.05 | 19.82 | -0.20 | -1.00% | 19.66 | 20.10 | 154570 | 30622.32 | 3.52% |
| 2025-12-04 | 20.80 | 20.02 | -0.84 | -4.03% | 20.00 | 20.95 | 180313 | 36640.62 | 4.11% |
| 2025-12-03 | 21.91 | 20.86 | -0.98 | -4.49% | 20.75 | 21.96 | 201927 | 42552.73 | 4.60% |
| 2025-12-02 | 22.28 | 21.84 | -0.30 | -1.36% | 21.60 | 22.49 | 175459 | 38305.12 | 4.00% |
| 2025-12-01 | 22.38 | 22.14 | -0.72 | -3.15% | 21.92 | 22.70 | 284695 | 63154.18 | 6.49% |
| 2025-11-28 | 23.70 | 22.86 | -0.01 | -0.04% | 22.73 | 23.90 | 367542 | 85100.28 | 8.37% |
| 2025-11-27 | 23.41 | 22.87 | -0.60 | -2.56% | 22.87 | 23.95 | 264862 | 61850.43 | 6.03% |
| 2025-11-26 | 23.66 | 23.47 | -0.03 | -0.13% | 23.14 | 24.00 | 352614 | 83078.81 | 8.03% |
| 2025-11-25 | 23.01 | 23.50 | 0.13 | 0.56% | 23.01 | 24.70 | 561995 | 134367.06 | 12.80% |
| 2025-11-24 | 21.84 | 23.37 | 1.50 | 6.86% | 21.73 | 23.58 | 729439 | 165036.16 | 16.62% |
| 2025-11-21 | 20.36 | 21.87 | 1.28 | 6.22% | 20.30 | 22.65 | 636616 | 140146.11 | 14.50% |
| 2025-11-20 | 21.10 | 20.59 | -0.51 | -2.42% | 20.59 | 21.16 | 117719 | 24444.52 | 2.68% |
| 2025-11-19 | 21.37 | 21.10 | -0.34 | -1.59% | 20.82 | 21.52 | 163627 | 34569.16 | 3.73% |
| 2025-11-18 | 20.88 | 21.44 | 0.58 | 2.78% | 20.79 | 21.77 | 277881 | 59214.23 | 6.33% |
| 2025-11-17 | 20.35 | 20.86 | 0.36 | 1.76% | 20.24 | 21.00 | 145714 | 30178.80 | 3.32% |
| 2025-11-14 | 20.89 | 20.50 | -0.60 | -2.84% | 20.50 | 21.01 | 161349 | 33421.59 | 3.68% |
| 2025-11-13 | 21.00 | 21.10 | 0.04 | 0.19% | 20.72 | 21.16 | 166230 | 34892.57 | 3.79% |
| 2025-11-12 | 21.34 | 21.06 | -0.41 | -1.91% | 20.97 | 21.64 | 169159 | 35797.20 | 3.85% |
| 2025-11-11 | 22.01 | 21.47 | -1.21 | -5.34% | 21.33 | 22.14 | 463117 | 100171.39 | 10.55% |
| 2025-11-10 | 21.92 | 22.68 | 2.06 | 9.99% | 21.50 | 22.68 | 298293 | 67101.12 | 6.80% |
| 2025-11-07 | 20.77 | 20.62 | -0.26 | -1.25% | 20.60 | 20.98 | 98974 | 20525.53 | 2.26% |
| 2025-11-06 | 21.18 | 20.88 | -0.47 | -2.20% | 20.67 | 21.30 | 148786 | 31037.06 | 3.39% |
| 2025-11-05 | 21.52 | 21.35 | -0.46 | -2.11% | 21.20 | 21.73 | 130797 | 28014.11 | 2.98% |
| 2025-11-04 | 21.78 | 21.81 | -0.25 | -1.13% | 21.51 | 21.97 | 208970 | 45482.76 | 4.76% |
| 2025-11-03 | 20.81 | 22.06 | 1.26 | 6.06% | 20.81 | 22.27 | 359971 | 78479.55 | 8.20% |
| 2025-10-31 | 19.39 | 20.80 | 1.31 | 6.72% | 19.39 | 21.10 | 326317 | 67060.64 | 7.43% |
| 2025-10-30 | 19.89 | 19.49 | -0.27 | -1.37% | 19.48 | 19.98 | 67548 | 13254.43 | 1.54% |
| 2025-10-29 | 19.83 | 19.76 | -0.17 | -0.85% | 19.63 | 20.00 | 58300 | 11527.41 | 1.33% |
| 2025-10-28 | 19.87 | 19.93 | 0.04 | 0.20% | 19.72 | 20.30 | 88492 | 17758.03 | 2.02% |
| 2025-10-27 | 19.88 | 19.89 | 0.01 | 0.05% | 19.83 | 20.45 | 120545 | 24123.88 | 2.75% |
| 2025-10-24 | 19.55 | 19.88 | 0.05 | 0.25% | 19.52 | 20.15 | 158363 | 31413.51 | 3.61% |
| 2025-10-23 | 18.79 | 19.83 | 0.82 | 4.31% | 18.79 | 19.90 | 177904 | 34778.41 | 4.05% |
| 2025-10-22 | 18.55 | 19.01 | 0.43 | 2.31% | 18.50 | 19.25 | 90164 | 17129.22 | 2.05% |
| 2025-10-21 | 18.30 | 18.58 | 0.33 | 1.81% | 18.24 | 18.58 | 48955 | 9043.64 | 1.12% |
| 2025-10-20 | 18.24 | 18.25 | 0.07 | 0.39% | 18.16 | 18.35 | 34566 | 6305.09 | 0.79% |
| 2025-10-17 | 18.40 | 18.18 | -0.27 | -1.46% | 18.14 | 18.53 | 50254 | 9210.33 | 1.15% |
| 2025-10-16 | 18.60 | 18.45 | -0.18 | -0.97% | 18.40 | 18.66 | 47772 | 8841.59 | 1.09% |
| 2025-10-15 | 18.54 | 18.63 | 0.08 | 0.43% | 18.38 | 18.74 | 48305 | 8976.47 | 1.10% |
| 2025-10-14 | 18.92 | 18.55 | -0.36 | -1.90% | 18.51 | 19.08 | 76790 | 14393.90 | 1.75% |
| 2025-10-13 | 18.40 | 18.91 | -0.40 | -2.07% | 18.30 | 19.00 | 74548 | 13995.98 | 1.70% |
掌阅科技(603533)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。
