| 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 | 28.98 | 29.07 | 0.23 | 0.80% | 28.59 | 29.27 | 8654 | 2504.02 | 0.64% |
| 2026-02-02 | 30.10 | 28.84 | -0.76 | -2.57% | 28.80 | 30.25 | 16852 | 4975.83 | 1.24% |
| 2026-01-30 | 29.43 | 29.60 | 0.46 | 1.58% | 28.20 | 29.88 | 22404 | 6512.13 | 1.65% |
| 2026-01-29 | 29.76 | 29.14 | -0.78 | -2.61% | 28.85 | 30.10 | 18662 | 5493.23 | 1.38% |
| 2026-01-28 | 30.37 | 29.92 | -0.44 | -1.45% | 29.75 | 30.87 | 19875 | 5983.81 | 1.46% |
| 2026-01-27 | 30.50 | 30.36 | -0.14 | -0.46% | 29.82 | 30.52 | 16492 | 4961.14 | 1.22% |
| 2026-01-26 | 30.60 | 30.50 | -0.19 | -0.62% | 30.02 | 30.80 | 20225 | 6150.79 | 1.49% |
| 2026-01-23 | 30.49 | 30.69 | 0.22 | 0.72% | 30.20 | 30.95 | 11519 | 3520.06 | 0.85% |
| 2026-01-22 | 31.49 | 30.47 | -0.69 | -2.21% | 30.25 | 31.49 | 19898 | 6083.70 | 1.47% |
| 2026-01-21 | 30.85 | 31.16 | 0.25 | 0.81% | 30.50 | 31.59 | 17156 | 5317.58 | 1.26% |
| 2026-01-20 | 30.62 | 30.91 | 0.28 | 0.91% | 30.42 | 31.81 | 28913 | 9010.01 | 2.13% |
| 2026-01-19 | 29.68 | 30.63 | 0.93 | 3.13% | 29.50 | 31.60 | 27963 | 8634.63 | 2.06% |
| 2026-01-16 | 30.35 | 29.70 | -0.47 | -1.56% | 29.56 | 30.39 | 16349 | 4876.17 | 1.20% |
| 2026-01-15 | 30.20 | 30.17 | -0.24 | -0.79% | 30.08 | 30.78 | 13875 | 4206.81 | 1.02% |
| 2026-01-14 | 30.80 | 30.41 | -0.49 | -1.59% | 29.93 | 31.07 | 32911 | 10033.04 | 2.42% |
| 2026-01-13 | 31.29 | 30.90 | 0.13 | 0.42% | 30.80 | 32.42 | 33137 | 10435.00 | 2.44% |
| 2026-01-12 | 30.13 | 30.77 | 0.82 | 2.74% | 29.67 | 31.19 | 30030 | 9157.03 | 2.21% |
| 2026-01-09 | 30.45 | 29.95 | -0.35 | -1.16% | 29.82 | 30.88 | 21043 | 6353.53 | 1.55% |
| 2026-01-08 | 29.70 | 30.30 | 1.02 | 3.48% | 29.30 | 30.72 | 32127 | 9718.71 | 2.37% |
| 2026-01-07 | 29.55 | 29.28 | -0.27 | -0.91% | 29.20 | 30.25 | 22814 | 6777.25 | 1.68% |
| 2026-01-06 | 28.64 | 29.55 | 0.91 | 3.18% | 28.60 | 29.67 | 26069 | 7610.41 | 1.92% |
| 2026-01-05 | 29.00 | 28.64 | -0.37 | -1.28% | 28.03 | 29.01 | 24580 | 6990.91 | 1.81% |
| 2025-12-31 | 29.03 | 29.01 | -0.08 | -0.28% | 28.85 | 29.28 | 9197 | 2669.10 | 0.68% |
| 2025-12-30 | 29.54 | 29.09 | -0.45 | -1.52% | 29.05 | 29.54 | 9852 | 2878.41 | 0.73% |
| 2025-12-29 | 30.17 | 29.54 | -0.48 | -1.60% | 29.47 | 30.17 | 12043 | 3576.85 | 0.89% |
| 2025-12-26 | 30.84 | 30.02 | -0.55 | -1.80% | 30.00 | 30.84 | 11125 | 3362.53 | 0.82% |
| 2025-12-25 | 30.36 | 30.57 | 0.30 | 0.99% | 30.32 | 30.99 | 12681 | 3881.26 | 0.93% |
| 2025-12-24 | 29.82 | 30.27 | 0.28 | 0.93% | 29.60 | 30.48 | 11201 | 3360.48 | 0.83% |
| 2025-12-23 | 30.32 | 29.99 | -0.35 | -1.15% | 29.82 | 30.32 | 11414 | 3425.80 | 0.84% |
| 2025-12-22 | 30.08 | 30.34 | 0.07 | 0.23% | 30.08 | 31.28 | 17039 | 5214.50 | 1.26% |
| 2025-12-19 | 29.89 | 30.27 | 0.57 | 1.92% | 29.50 | 30.35 | 15188 | 4563.36 | 1.12% |
| 2025-12-18 | 29.10 | 29.70 | 0.37 | 1.26% | 29.10 | 30.18 | 17583 | 5246.79 | 1.30% |
| 2025-12-17 | 28.84 | 29.33 | 0.33 | 1.14% | 28.60 | 29.39 | 19092 | 5535.18 | 1.41% |
| 2025-12-16 | 29.94 | 29.00 | -1.33 | -4.39% | 28.94 | 30.27 | 20649 | 6104.70 | 1.52% |
| 2025-12-15 | 30.29 | 30.33 | 1.47 | 5.09% | 28.88 | 31.73 | 46801 | 14184.80 | 3.45% |
| 2025-12-12 | 28.99 | 28.86 | -0.02 | -0.07% | 28.48 | 29.29 | 11018 | 3192.39 | 0.81% |
| 2025-12-11 | 29.16 | 28.88 | -0.21 | -0.72% | 28.72 | 29.30 | 12771 | 3708.17 | 0.94% |
| 2025-12-10 | 29.37 | 29.09 | -0.37 | -1.26% | 28.93 | 29.80 | 14603 | 4265.07 | 1.08% |
| 2025-12-09 | 29.91 | 29.46 | -0.45 | -1.50% | 29.13 | 30.00 | 16284 | 4813.09 | 1.20% |
| 2025-12-08 | 29.68 | 29.91 | 0.23 | 0.77% | 29.66 | 30.85 | 17585 | 5278.73 | 1.30% |
| 2025-12-05 | 29.86 | 29.68 | -0.31 | -1.03% | 29.44 | 29.96 | 14628 | 4330.33 | 1.08% |
| 2025-12-04 | 29.85 | 29.99 | 0.16 | 0.54% | 29.23 | 30.40 | 21064 | 6302.53 | 1.55% |
| 2025-12-03 | 29.62 | 29.83 | 0.21 | 0.71% | 28.70 | 29.83 | 19842 | 5818.26 | 1.46% |
| 2025-12-02 | 30.78 | 29.62 | -1.16 | -3.77% | 29.51 | 30.99 | 21337 | 6378.08 | 1.57% |
| 2025-12-01 | 30.65 | 30.78 | 0.19 | 0.62% | 30.42 | 31.30 | 20469 | 6315.63 | 1.51% |
| 2025-11-28 | 30.45 | 30.59 | -0.12 | -0.39% | 30.08 | 30.85 | 15471 | 4699.60 | 1.14% |
| 2025-11-27 | 31.07 | 30.71 | -0.14 | -0.45% | 30.69 | 31.38 | 12987 | 4021.29 | 0.96% |
| 2025-11-26 | 31.20 | 30.85 | -0.20 | -0.64% | 30.28 | 31.35 | 15693 | 4800.62 | 1.16% |
| 2025-11-25 | 30.28 | 31.05 | 0.78 | 2.58% | 30.28 | 31.32 | 16608 | 5147.95 | 1.22% |
| 2025-11-24 | 30.73 | 30.27 | 0.16 | 0.53% | 29.69 | 30.91 | 11363 | 3417.67 | 0.84% |
| 2025-11-21 | 31.50 | 30.11 | -2.04 | -6.35% | 30.00 | 32.15 | 29046 | 8929.31 | 2.14% |
| 2025-11-20 | 32.47 | 32.15 | -0.13 | -0.40% | 31.79 | 34.00 | 17204 | 5581.68 | 1.27% |
| 2025-11-19 | 32.47 | 32.28 | -0.07 | -0.22% | 31.68 | 32.58 | 17104 | 5477.83 | 1.26% |
| 2025-11-18 | 32.80 | 32.35 | -0.64 | -1.94% | 32.11 | 32.98 | 14042 | 4542.53 | 1.03% |
| 2025-11-17 | 33.70 | 32.99 | -0.74 | -2.19% | 32.66 | 33.70 | 15005 | 4949.57 | 1.11% |
| 2025-11-14 | 33.15 | 33.73 | 0.24 | 0.72% | 33.15 | 34.20 | 14633 | 4954.47 | 1.08% |
| 2025-11-13 | 33.25 | 33.49 | 0.21 | 0.63% | 32.92 | 33.90 | 11531 | 3862.83 | 0.85% |
| 2025-11-12 | 33.66 | 33.28 | -0.58 | -1.71% | 33.17 | 34.18 | 14784 | 4947.88 | 1.09% |
| 2025-11-11 | 34.17 | 33.86 | -0.65 | -1.88% | 33.50 | 34.54 | 28383 | 9654.89 | 2.09% |
| 2025-11-10 | 32.77 | 34.51 | 1.78 | 5.44% | 32.38 | 35.83 | 45859 | 15715.78 | 3.38% |
| 2025-11-07 | 33.89 | 32.73 | -0.82 | -2.44% | 32.70 | 33.89 | 19105 | 6334.31 | 1.41% |
| 2025-11-06 | 34.20 | 33.55 | -0.93 | -2.70% | 33.30 | 34.50 | 19979 | 6722.36 | 1.47% |
| 2025-11-05 | 34.51 | 34.48 | 0.26 | 0.76% | 34.09 | 35.50 | 21957 | 7617.67 | 1.62% |
| 2025-11-04 | 35.38 | 34.22 | -0.48 | -1.38% | 33.75 | 35.64 | 27852 | 9646.30 | 2.05% |
| 2025-11-03 | 36.30 | 34.70 | -0.03 | -0.09% | 34.20 | 36.30 | 49461 | 17240.82 | 3.64% |
| 2025-10-31 | 32.21 | 34.73 | 3.16 | 10.01% | 31.77 | 34.73 | 34910 | 11748.50 | 2.57% |
| 2025-10-30 | 32.78 | 31.57 | -1.22 | -3.72% | 31.50 | 32.78 | 25943 | 8271.75 | 1.91% |
| 2025-10-29 | 33.49 | 32.79 | -0.44 | -1.32% | 32.66 | 33.49 | 19960 | 6562.43 | 1.47% |
| 2025-10-28 | 33.64 | 33.23 | -0.11 | -0.33% | 32.90 | 33.64 | 10678 | 3546.49 | 0.79% |
| 2025-10-27 | 33.19 | 33.34 | 0.19 | 0.57% | 33.00 | 33.60 | 13783 | 4594.95 | 1.02% |
| 2025-10-24 | 33.12 | 33.15 | 0.19 | 0.58% | 32.87 | 33.60 | 13779 | 4569.59 | 1.02% |
| 2025-10-23 | 34.15 | 32.96 | -1.10 | -3.23% | 32.64 | 34.16 | 19180 | 6349.09 | 1.41% |
| 2025-10-22 | 34.72 | 34.06 | -0.61 | -1.76% | 33.88 | 34.97 | 14513 | 4984.55 | 1.07% |
| 2025-10-21 | 33.49 | 34.67 | 1.11 | 3.31% | 33.20 | 35.18 | 20922 | 7170.54 | 1.54% |
| 2025-10-20 | 33.50 | 33.56 | 0.06 | 0.18% | 33.31 | 34.28 | 13869 | 4672.74 | 1.02% |
| 2025-10-17 | 35.07 | 33.50 | -1.57 | -4.48% | 33.50 | 35.22 | 24703 | 8503.67 | 1.82% |
| 2025-10-16 | 35.30 | 35.07 | -0.47 | -1.32% | 35.01 | 36.54 | 25763 | 9157.95 | 1.90% |
| 2025-10-15 | 33.66 | 35.54 | 2.04 | 6.09% | 33.01 | 35.88 | 52111 | 18218.86 | 3.84% |
| 2025-10-14 | 33.27 | 33.50 | 0.59 | 1.79% | 32.95 | 35.29 | 41541 | 14199.17 | 3.06% |
| 2025-10-13 | 32.83 | 32.91 | -0.61 | -1.82% | 31.13 | 33.45 | 17931 | 5863.21 | 1.32% |
大千生态(603955)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。
