| 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 | 13.51 | 14.30 | 0.73 | 5.38% | 13.40 | 14.75 | 208433 | 29725.42 | 24.77% |
| 2026-02-05 | 12.90 | 13.57 | 0.67 | 5.19% | 12.72 | 13.60 | 147898 | 19505.92 | 17.57% |
| 2026-02-04 | 13.07 | 12.90 | -0.12 | -0.92% | 12.82 | 13.15 | 43877 | 5675.23 | 5.21% |
| 2026-02-03 | 13.40 | 13.02 | -0.01 | -0.08% | 12.95 | 13.40 | 59467 | 7777.92 | 7.07% |
| 2026-02-02 | 13.20 | 13.03 | -0.24 | -1.81% | 13.00 | 13.54 | 48268 | 6422.93 | 5.74% |
| 2026-01-30 | 13.30 | 13.27 | -0.10 | -0.75% | 13.26 | 13.84 | 77681 | 10468.73 | 9.23% |
| 2026-01-29 | 13.23 | 13.37 | 0.02 | 0.15% | 13.00 | 14.42 | 99792 | 13747.23 | 11.86% |
| 2026-01-28 | 13.71 | 13.35 | -0.38 | -2.77% | 13.05 | 13.75 | 83603 | 11148.15 | 9.93% |
| 2026-01-27 | 14.15 | 13.73 | -0.43 | -3.04% | 13.41 | 14.16 | 55136 | 7529.21 | 6.55% |
| 2026-01-26 | 14.03 | 14.16 | 0.14 | 1.00% | 13.51 | 14.55 | 117050 | 16466.21 | 13.91% |
| 2026-01-23 | 13.53 | 14.02 | 0.47 | 3.47% | 13.49 | 14.16 | 99063 | 13765.09 | 11.77% |
| 2026-01-22 | 13.84 | 13.55 | -0.23 | -1.67% | 13.32 | 13.98 | 93000 | 12611.34 | 11.05% |
| 2026-01-21 | 13.87 | 13.78 | -0.27 | -1.92% | 13.78 | 14.54 | 73104 | 10289.71 | 8.69% |
| 2026-01-20 | 14.20 | 14.05 | -0.35 | -2.43% | 13.60 | 14.28 | 67823 | 9475.64 | 8.06% |
| 2026-01-19 | 14.86 | 14.40 | -0.39 | -2.64% | 13.89 | 14.96 | 78373 | 11140.94 | 9.31% |
| 2026-01-16 | 15.24 | 14.79 | -0.41 | -2.70% | 14.65 | 15.33 | 67060 | 9950.84 | 7.97% |
| 2026-01-15 | 15.40 | 15.20 | -0.20 | -1.30% | 14.63 | 15.50 | 99005 | 14984.55 | 11.76% |
| 2026-01-14 | 14.51 | 15.40 | 0.89 | 6.13% | 14.50 | 15.49 | 152627 | 22897.25 | 18.14% |
| 2026-01-13 | 14.96 | 14.51 | -0.38 | -2.55% | 14.15 | 14.99 | 110345 | 16058.75 | 13.11% |
| 2026-01-12 | 16.01 | 14.89 | -0.39 | -2.55% | 14.64 | 16.01 | 132000 | 19762.02 | 15.68% |
| 2026-01-09 | 16.20 | 15.28 | -0.15 | -0.97% | 15.04 | 16.20 | 109122 | 16789.48 | 12.97% |
| 2026-01-08 | 15.28 | 15.43 | 0.20 | 1.31% | 15.23 | 16.40 | 172414 | 27347.23 | 20.49% |
| 2026-01-07 | 14.57 | 15.23 | 0.72 | 4.96% | 14.47 | 15.59 | 182469 | 27652.49 | 21.68% |
| 2026-01-06 | 15.18 | 14.51 | -0.43 | -2.88% | 14.50 | 15.25 | 179805 | 26646.85 | 21.36% |
| 2026-01-05 | 15.22 | 14.94 | 0.24 | 1.63% | 14.61 | 15.66 | 248670 | 37331.64 | 29.55% |
| 2025-12-31 | 14.55 | 14.70 | -0.15 | -1.01% | 13.63 | 15.60 | 326036 | 47230.43 | 38.74% |
| 2025-12-30 | 14.65 | 14.85 | 1.35 | 10.00% | 13.81 | 14.85 | 310939 | 45333.54 | 36.95% |
| 2025-12-29 | 12.52 | 13.50 | 1.23 | 10.02% | 12.42 | 13.50 | 143266 | 18807.28 | 17.02% |
| 2025-12-26 | 11.78 | 12.27 | 0.10 | 0.82% | 11.78 | 12.48 | 189476 | 23099.86 | 22.51% |
| 2025-12-25 | 12.30 | 12.17 | 0.31 | 2.61% | 11.75 | 12.98 | 337711 | 41756.21 | 40.13% |
| 2025-12-24 | 10.71 | 11.86 | 1.08 | 10.02% | 10.71 | 11.86 | 200521 | 23145.90 | 23.83% |
| 2025-12-23 | 10.30 | 10.78 | 0.61 | 6.00% | 10.20 | 10.92 | 145295 | 15410.64 | 17.26% |
| 2025-12-22 | 9.95 | 10.17 | 0.29 | 2.94% | 9.91 | 10.39 | 89360 | 9146.67 | 10.62% |
| 2025-12-19 | 9.40 | 9.88 | 0.42 | 4.44% | 9.40 | 9.90 | 50322 | 4878.07 | 5.98% |
| 2025-12-18 | 9.12 | 9.46 | 0.27 | 2.94% | 9.12 | 9.47 | 42922 | 4019.36 | 5.10% |
| 2025-12-17 | 9.16 | 9.19 | 0.02 | 0.22% | 8.99 | 9.27 | 30319 | 2764.77 | 3.60% |
| 2025-12-16 | 9.46 | 9.17 | -0.28 | -2.96% | 9.16 | 9.46 | 38792 | 3592.05 | 4.61% |
| 2025-12-15 | 9.37 | 9.45 | -0.01 | -0.11% | 9.25 | 9.64 | 31561 | 2982.80 | 3.75% |
| 2025-12-12 | 9.68 | 9.46 | -0.22 | -2.27% | 9.45 | 9.79 | 40322 | 3877.98 | 4.79% |
| 2025-12-11 | 10.00 | 9.68 | -0.28 | -2.81% | 9.66 | 10.01 | 43971 | 4296.78 | 5.22% |
| 2025-12-10 | 10.00 | 9.96 | -0.10 | -0.99% | 9.96 | 10.30 | 43476 | 4398.98 | 5.17% |
| 2025-12-09 | 10.14 | 10.06 | -0.02 | -0.20% | 10.03 | 10.21 | 24281 | 2457.65 | 2.89% |
| 2025-12-08 | 10.09 | 10.08 | 0.20 | 2.02% | 9.90 | 10.16 | 31103 | 3133.13 | 3.70% |
| 2025-12-05 | 9.68 | 9.88 | 0.18 | 1.86% | 9.57 | 9.93 | 29032 | 2838.24 | 3.45% |
| 2025-12-04 | 9.94 | 9.70 | -0.21 | -2.12% | 9.58 | 9.94 | 27496 | 2680.17 | 3.27% |
| 2025-12-03 | 10.11 | 9.91 | -0.22 | -2.17% | 9.84 | 10.18 | 30758 | 3055.77 | 3.65% |
| 2025-12-02 | 10.16 | 10.13 | -0.06 | -0.59% | 9.97 | 10.22 | 26759 | 2698.27 | 3.18% |
| 2025-12-01 | 10.29 | 10.19 | -0.10 | -0.97% | 10.15 | 10.44 | 29430 | 3030.81 | 3.50% |
| 2025-11-28 | 10.19 | 10.29 | 0.09 | 0.88% | 10.01 | 10.30 | 22378 | 2286.22 | 2.66% |
| 2025-11-27 | 10.05 | 10.20 | 0.19 | 1.90% | 9.92 | 10.28 | 29767 | 3014.27 | 3.54% |
| 2025-11-26 | 10.26 | 10.01 | -0.28 | -2.72% | 9.98 | 10.41 | 43203 | 4397.71 | 5.13% |
| 2025-11-25 | 10.14 | 10.29 | 0.23 | 2.29% | 9.95 | 10.43 | 49612 | 5102.39 | 5.89% |
| 2025-11-24 | 9.71 | 10.06 | 0.45 | 4.68% | 9.71 | 10.31 | 63533 | 6331.01 | 7.55% |
| 2025-11-21 | 10.20 | 9.61 | -0.63 | -6.15% | 9.61 | 10.37 | 50162 | 4946.14 | 5.96% |
| 2025-11-20 | 10.55 | 10.24 | -0.14 | -1.35% | 10.10 | 10.55 | 39962 | 4100.18 | 4.75% |
| 2025-11-19 | 10.84 | 10.38 | -0.46 | -4.24% | 10.25 | 10.84 | 57189 | 5997.31 | 6.80% |
| 2025-11-18 | 11.05 | 10.84 | -0.10 | -0.91% | 10.73 | 11.05 | 35076 | 3793.05 | 4.17% |
| 2025-11-17 | 10.87 | 10.94 | 0.07 | 0.64% | 10.84 | 11.03 | 36600 | 4007.07 | 4.35% |
| 2025-11-14 | 10.74 | 10.87 | 0.14 | 1.30% | 10.69 | 10.92 | 36000 | 3907.95 | 4.28% |
| 2025-11-13 | 10.71 | 10.73 | -0.01 | -0.09% | 10.60 | 10.78 | 25980 | 2782.93 | 3.09% |
| 2025-11-12 | 10.75 | 10.74 | -0.05 | -0.46% | 10.71 | 10.85 | 22509 | 2423.18 | 2.67% |
| 2025-11-11 | 10.75 | 10.79 | 0.08 | 0.75% | 10.70 | 10.82 | 28754 | 3097.20 | 3.42% |
| 2025-11-10 | 10.68 | 10.71 | 0.05 | 0.47% | 10.63 | 10.78 | 28306 | 3041.13 | 3.36% |
| 2025-11-07 | 10.56 | 10.66 | 0.04 | 0.38% | 10.56 | 10.71 | 26225 | 2795.83 | 3.12% |
| 2025-11-06 | 10.71 | 10.62 | -0.04 | -0.38% | 10.51 | 10.72 | 28758 | 3047.00 | 3.42% |
| 2025-11-05 | 10.55 | 10.66 | 0.07 | 0.66% | 10.50 | 10.69 | 29535 | 3142.08 | 3.51% |
| 2025-11-04 | 10.43 | 10.59 | 0.14 | 1.34% | 10.36 | 10.62 | 34612 | 3634.93 | 4.11% |
| 2025-11-03 | 10.45 | 10.45 | -0.02 | -0.19% | 10.39 | 10.55 | 37522 | 3925.74 | 4.46% |
| 2025-10-31 | 10.16 | 10.47 | 0.10 | 0.96% | 10.07 | 10.50 | 40129 | 4154.44 | 4.77% |
| 2025-10-30 | 10.38 | 10.37 | -0.08 | -0.77% | 10.36 | 10.50 | 21562 | 2244.41 | 2.56% |
| 2025-10-29 | 10.72 | 10.45 | -0.26 | -2.43% | 10.44 | 10.75 | 30565 | 3211.01 | 3.63% |
| 2025-10-28 | 10.63 | 10.71 | 0.02 | 0.19% | 10.62 | 10.77 | 23633 | 2529.19 | 2.81% |
| 2025-10-27 | 10.80 | 10.69 | -0.06 | -0.56% | 10.57 | 10.81 | 29313 | 3129.07 | 3.48% |
| 2025-10-24 | 10.62 | 10.75 | 0.13 | 1.22% | 10.62 | 10.75 | 28571 | 3059.47 | 3.39% |
| 2025-10-23 | 10.55 | 10.62 | 0.04 | 0.38% | 10.47 | 10.65 | 23491 | 2483.43 | 2.79% |
| 2025-10-22 | 10.53 | 10.58 | 0.04 | 0.38% | 10.46 | 10.62 | 25951 | 2745.68 | 3.08% |
| 2025-10-21 | 10.36 | 10.54 | 0.18 | 1.74% | 10.30 | 10.55 | 33122 | 3468.14 | 3.94% |
| 2025-10-20 | 10.25 | 10.36 | 0.29 | 2.88% | 10.15 | 10.36 | 27719 | 2856.13 | 3.29% |
| 2025-10-17 | 10.21 | 10.07 | -0.14 | -1.37% | 10.06 | 10.27 | 21573 | 2195.74 | 2.56% |
| 2025-10-16 | 10.34 | 10.21 | -0.14 | -1.35% | 10.19 | 10.38 | 26504 | 2718.24 | 3.15% |
正和生态(605069)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。
