| 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 | 14.57 | 14.68 | 0.05 | 0.34% | 14.45 | 15.04 | 47000 | 6939.39 | 0.60% |
| 2026-02-05 | 14.73 | 14.63 | -0.16 | -1.08% | 14.56 | 14.77 | 28219 | 4130.68 | 0.36% |
| 2026-02-04 | 14.82 | 14.79 | -0.14 | -0.94% | 14.60 | 15.00 | 49454 | 7305.89 | 0.63% |
| 2026-02-03 | 14.70 | 14.93 | 0.23 | 1.56% | 14.61 | 14.93 | 51163 | 7570.80 | 0.65% |
| 2026-02-02 | 15.07 | 14.70 | -0.37 | -2.46% | 14.69 | 15.20 | 56856 | 8521.20 | 0.73% |
| 2026-01-30 | 15.40 | 15.07 | -0.57 | -3.64% | 14.76 | 15.87 | 134702 | 20511.45 | 1.72% |
| 2026-01-29 | 17.15 | 15.64 | -1.73 | -9.96% | 15.63 | 17.30 | 223145 | 35784.29 | 2.85% |
| 2026-01-28 | 15.88 | 17.37 | 1.58 | 10.01% | 15.68 | 17.37 | 153618 | 25339.97 | 1.96% |
| 2026-01-27 | 15.29 | 15.79 | 0.49 | 3.20% | 15.00 | 15.90 | 81795 | 12668.53 | 1.04% |
| 2026-01-26 | 15.76 | 15.30 | -0.47 | -2.98% | 15.22 | 15.76 | 73692 | 11336.41 | 0.94% |
| 2026-01-23 | 15.85 | 15.77 | -0.08 | -0.50% | 15.50 | 15.95 | 73426 | 11552.32 | 0.94% |
| 2026-01-22 | 15.70 | 15.85 | 0.10 | 0.63% | 15.55 | 16.09 | 54963 | 8684.89 | 0.70% |
| 2026-01-21 | 15.56 | 15.75 | 0.13 | 0.83% | 15.50 | 16.15 | 67281 | 10670.81 | 0.86% |
| 2026-01-20 | 15.80 | 15.62 | -0.10 | -0.64% | 15.49 | 16.36 | 77147 | 12224.82 | 0.98% |
| 2026-01-19 | 15.66 | 15.72 | 0.06 | 0.38% | 15.50 | 15.95 | 72413 | 11377.21 | 0.92% |
| 2026-01-16 | 16.00 | 15.66 | -0.01 | -0.06% | 15.26 | 16.27 | 93837 | 14642.73 | 1.20% |
| 2026-01-15 | 15.81 | 15.67 | -0.57 | -3.51% | 15.50 | 16.37 | 95554 | 15016.52 | 1.22% |
| 2026-01-14 | 16.70 | 16.24 | -0.46 | -2.75% | 16.02 | 16.86 | 118696 | 19482.10 | 1.51% |
| 2026-01-13 | 17.83 | 16.70 | -1.12 | -6.29% | 16.52 | 17.92 | 117319 | 19848.68 | 1.50% |
| 2026-01-12 | 16.68 | 17.82 | 1.14 | 6.83% | 16.68 | 17.95 | 145498 | 25530.38 | 1.86% |
| 2026-01-09 | 17.17 | 16.68 | -0.22 | -1.30% | 16.50 | 17.22 | 102808 | 17154.04 | 1.31% |
| 2026-01-08 | 16.54 | 16.90 | 0.12 | 0.72% | 16.54 | 17.58 | 172278 | 29362.66 | 2.20% |
| 2026-01-07 | 15.30 | 16.78 | 0.82 | 5.14% | 15.30 | 16.86 | 200459 | 32778.40 | 2.56% |
| 2026-01-06 | 15.20 | 15.96 | 0.76 | 5.00% | 14.68 | 16.07 | 181219 | 27842.87 | 2.31% |
| 2026-01-05 | 15.38 | 15.20 | -0.21 | -1.36% | 15.02 | 15.49 | 114538 | 17438.75 | 1.46% |
| 2025-12-31 | 15.85 | 15.41 | -0.46 | -2.90% | 15.25 | 16.01 | 130217 | 20155.70 | 1.66% |
| 2025-12-30 | 15.96 | 15.87 | -0.65 | -3.93% | 15.60 | 16.48 | 195581 | 31200.35 | 2.50% |
| 2025-12-29 | 17.05 | 16.52 | 0.23 | 1.41% | 16.00 | 17.38 | 347119 | 57920.59 | 4.43% |
| 2025-12-26 | 14.81 | 16.29 | 1.48 | 9.99% | 14.54 | 16.29 | 230528 | 36409.52 | 2.94% |
| 2025-12-25 | 14.43 | 14.81 | 0.39 | 2.70% | 14.13 | 15.50 | 139844 | 20644.08 | 1.78% |
| 2025-12-24 | 14.23 | 14.42 | 0.07 | 0.49% | 13.91 | 14.83 | 131401 | 18859.03 | 1.68% |
| 2025-12-23 | 13.88 | 14.35 | 0.45 | 3.24% | 13.80 | 15.18 | 165494 | 24153.69 | 2.11% |
| 2025-12-22 | 13.73 | 13.90 | 0.17 | 1.24% | 13.61 | 14.04 | 77889 | 10764.04 | 0.99% |
| 2025-12-19 | 13.88 | 13.73 | -0.15 | -1.08% | 13.49 | 14.26 | 109522 | 15038.24 | 1.40% |
| 2025-12-18 | 13.77 | 13.88 | 0.25 | 1.83% | 13.61 | 14.14 | 133011 | 18505.10 | 1.70% |
| 2025-12-17 | 13.95 | 13.63 | -0.38 | -2.71% | 13.04 | 14.11 | 187096 | 25349.97 | 2.39% |
| 2025-12-16 | 13.96 | 14.01 | 0.03 | 0.21% | 13.77 | 14.25 | 179316 | 25096.28 | 2.29% |
| 2025-12-15 | 14.00 | 13.98 | -0.02 | -0.14% | 13.90 | 14.36 | 224014 | 31632.68 | 2.86% |
| 2025-12-12 | 13.55 | 14.00 | 0.27 | 1.97% | 13.35 | 14.66 | 323706 | 45454.93 | 4.13% |
| 2025-12-11 | 12.83 | 13.73 | 0.90 | 7.01% | 12.83 | 14.11 | 399297 | 54592.50 | 5.09% |
| 2025-12-10 | 12.00 | 12.83 | 0.90 | 7.54% | 11.96 | 13.12 | 302971 | 38590.30 | 3.87% |
| 2025-12-09 | 11.74 | 11.93 | 0.16 | 1.36% | 11.62 | 12.06 | 172341 | 20388.46 | 2.20% |
| 2025-12-08 | 10.74 | 11.77 | 1.07 | 10.00% | 10.74 | 11.77 | 140310 | 16009.40 | 1.79% |
| 2025-12-05 | 10.47 | 10.70 | 0.20 | 1.90% | 10.47 | 10.73 | 24923 | 2651.37 | 0.32% |
| 2025-12-04 | 10.63 | 10.50 | -0.13 | -1.22% | 10.43 | 10.64 | 29422 | 3094.22 | 0.38% |
| 2025-12-03 | 10.38 | 10.63 | 0.25 | 2.41% | 10.35 | 10.76 | 55621 | 5886.17 | 0.71% |
| 2025-12-02 | 10.54 | 10.38 | -0.18 | -1.70% | 10.36 | 10.54 | 36674 | 3814.89 | 0.47% |
| 2025-12-01 | 10.66 | 10.56 | -0.07 | -0.66% | 10.52 | 10.67 | 40652 | 4296.53 | 0.52% |
| 2025-11-28 | 10.75 | 10.63 | -0.25 | -2.30% | 10.55 | 10.96 | 58344 | 6218.86 | 0.74% |
| 2025-11-27 | 10.92 | 10.88 | -0.24 | -2.16% | 10.69 | 11.14 | 81697 | 8923.46 | 1.04% |
| 2025-11-26 | 10.90 | 11.12 | 0.25 | 2.30% | 10.87 | 11.68 | 156589 | 17547.17 | 2.00% |
| 2025-11-25 | 10.31 | 10.87 | 0.58 | 5.64% | 10.30 | 11.17 | 107547 | 11644.05 | 1.37% |
| 2025-11-24 | 10.42 | 10.29 | 0.04 | 0.39% | 10.29 | 10.49 | 39432 | 4098.64 | 0.50% |
| 2025-11-21 | 10.55 | 10.25 | -0.39 | -3.67% | 10.21 | 10.68 | 33879 | 3519.98 | 0.43% |
| 2025-11-20 | 10.72 | 10.64 | -0.09 | -0.84% | 10.61 | 10.80 | 21781 | 2329.63 | 0.28% |
| 2025-11-19 | 10.78 | 10.73 | -0.10 | -0.92% | 10.67 | 10.91 | 25175 | 2699.92 | 0.32% |
| 2025-11-18 | 10.95 | 10.83 | -0.09 | -0.82% | 10.79 | 10.96 | 24927 | 2709.92 | 0.32% |
| 2025-11-17 | 10.98 | 10.92 | -0.06 | -0.55% | 10.85 | 10.99 | 22601 | 2468.14 | 0.29% |
| 2025-11-14 | 11.03 | 10.98 | -0.10 | -0.90% | 10.98 | 11.12 | 28710 | 3172.30 | 0.37% |
| 2025-11-13 | 11.12 | 11.08 | -0.04 | -0.36% | 11.02 | 11.14 | 33218 | 3675.22 | 0.42% |
| 2025-11-12 | 11.07 | 11.12 | 0.03 | 0.27% | 11.01 | 11.14 | 31047 | 3442.71 | 0.40% |
| 2025-11-11 | 10.93 | 11.09 | 0.17 | 1.56% | 10.89 | 11.13 | 53630 | 5918.67 | 0.68% |
| 2025-11-10 | 10.95 | 10.92 | 0.01 | 0.09% | 10.79 | 10.95 | 32970 | 3586.82 | 0.42% |
| 2025-11-07 | 10.95 | 10.91 | -0.04 | -0.37% | 10.85 | 10.95 | 24758 | 2699.47 | 0.32% |
| 2025-11-06 | 10.79 | 10.95 | 0.12 | 1.11% | 10.79 | 10.98 | 35019 | 3825.40 | 0.45% |
| 2025-11-05 | 10.72 | 10.83 | 0.10 | 0.93% | 10.64 | 10.84 | 32102 | 3457.24 | 0.41% |
| 2025-11-04 | 10.78 | 10.73 | -0.04 | -0.37% | 10.64 | 10.84 | 33862 | 3632.58 | 0.43% |
| 2025-11-03 | 10.90 | 10.77 | -0.13 | -1.19% | 10.65 | 10.95 | 64567 | 6948.90 | 0.82% |
| 2025-10-31 | 10.83 | 10.90 | -0.02 | -0.18% | 10.83 | 11.05 | 39487 | 4326.06 | 0.50% |
| 2025-10-30 | 11.09 | 10.92 | -0.16 | -1.44% | 10.92 | 11.15 | 70783 | 7782.58 | 0.90% |
| 2025-10-29 | 11.50 | 11.08 | -0.94 | -7.82% | 11.01 | 11.68 | 125485 | 13970.02 | 1.60% |
| 2025-10-28 | 12.15 | 12.02 | -0.21 | -1.72% | 11.95 | 12.40 | 37062 | 4486.52 | 0.47% |
| 2025-10-27 | 12.00 | 12.23 | 0.24 | 2.00% | 12.00 | 12.28 | 38204 | 4660.47 | 0.49% |
| 2025-10-24 | 11.93 | 11.99 | 0.01 | 0.08% | 11.81 | 12.08 | 26494 | 3165.91 | 0.34% |
| 2025-10-23 | 11.90 | 11.98 | 0.03 | 0.25% | 11.71 | 12.00 | 21454 | 2543.97 | 0.27% |
| 2025-10-22 | 11.97 | 11.95 | -0.01 | -0.08% | 11.84 | 12.08 | 24213 | 2894.26 | 0.31% |
| 2025-10-21 | 11.80 | 11.96 | 0.17 | 1.44% | 11.73 | 11.98 | 23318 | 2774.70 | 0.30% |
| 2025-10-20 | 11.84 | 11.79 | 0.03 | 0.26% | 11.65 | 11.95 | 41352 | 4863.68 | 0.53% |
| 2025-10-17 | 11.85 | 11.76 | -0.39 | -3.21% | 11.51 | 12.05 | 51622 | 6113.75 | 0.66% |
| 2025-10-16 | 12.72 | 12.30 | -0.42 | -3.30% | 12.30 | 12.79 | 36624 | 4579.75 | 0.47% |
今创集团(603680)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。
