| 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 | 31.02 | 31.48 | 0.57 | 1.84% | 30.62 | 31.48 | 43793 | 13640.32 | 1.55% |
| 2026-02-02 | 32.12 | 30.91 | -1.27 | -3.95% | 30.87 | 32.47 | 81278 | 25722.54 | 2.88% |
| 2026-01-30 | 31.90 | 32.18 | 0.18 | 0.56% | 31.36 | 32.45 | 50995 | 16284.11 | 1.81% |
| 2026-01-29 | 32.52 | 32.00 | -0.60 | -1.84% | 31.94 | 32.88 | 63113 | 20406.31 | 2.24% |
| 2026-01-28 | 33.61 | 32.60 | -0.92 | -2.74% | 32.56 | 33.61 | 70446 | 23222.48 | 2.50% |
| 2026-01-27 | 33.81 | 33.52 | -0.57 | -1.67% | 32.70 | 34.00 | 91238 | 30350.23 | 3.23% |
| 2026-01-26 | 36.21 | 34.09 | -2.12 | -5.85% | 33.88 | 36.56 | 175503 | 60936.18 | 6.22% |
| 2026-01-23 | 36.45 | 36.21 | -0.02 | -0.06% | 35.52 | 36.77 | 119650 | 43209.36 | 4.24% |
| 2026-01-22 | 36.70 | 36.23 | -0.58 | -1.58% | 36.08 | 37.28 | 102696 | 37450.86 | 3.64% |
| 2026-01-21 | 34.40 | 36.81 | 2.17 | 6.26% | 34.25 | 37.50 | 200764 | 72345.58 | 7.12% |
| 2026-01-20 | 35.30 | 34.64 | -0.78 | -2.20% | 34.26 | 35.90 | 83967 | 29330.13 | 2.98% |
| 2026-01-19 | 35.00 | 35.42 | 0.42 | 1.20% | 34.79 | 36.00 | 104692 | 37145.08 | 3.71% |
| 2026-01-16 | 34.05 | 35.00 | 1.08 | 3.18% | 34.05 | 35.19 | 107940 | 37385.38 | 3.83% |
| 2026-01-15 | 34.20 | 33.92 | -0.29 | -0.85% | 33.62 | 34.49 | 56068 | 19063.38 | 1.99% |
| 2026-01-14 | 34.74 | 34.21 | -0.25 | -0.73% | 33.86 | 35.08 | 93792 | 32387.88 | 3.32% |
| 2026-01-13 | 35.20 | 34.46 | -0.99 | -2.79% | 34.35 | 35.99 | 103157 | 36191.05 | 3.66% |
| 2026-01-12 | 35.15 | 35.45 | 0.30 | 0.85% | 34.36 | 35.96 | 119023 | 41690.80 | 4.22% |
| 2026-01-09 | 34.81 | 35.15 | 0.33 | 0.95% | 34.63 | 35.53 | 90379 | 31838.32 | 3.20% |
| 2026-01-08 | 34.88 | 34.82 | -0.01 | -0.03% | 34.64 | 35.38 | 86217 | 30157.96 | 3.06% |
| 2026-01-07 | 34.78 | 34.83 | -0.10 | -0.29% | 34.40 | 35.42 | 95522 | 33247.58 | 3.39% |
| 2026-01-06 | 34.70 | 34.93 | 0.37 | 1.07% | 34.39 | 35.35 | 102477 | 35728.67 | 3.63% |
| 2026-01-05 | 33.93 | 34.56 | 0.27 | 0.79% | 33.60 | 35.26 | 141227 | 48748.66 | 5.01% |
| 2025-12-31 | 34.90 | 34.29 | -0.63 | -1.80% | 33.91 | 34.90 | 100395 | 34366.98 | 3.56% |
| 2025-12-30 | 32.98 | 34.92 | 1.72 | 5.18% | 32.63 | 35.47 | 168670 | 58104.85 | 5.98% |
| 2025-12-29 | 32.40 | 33.20 | 0.67 | 2.06% | 32.40 | 33.67 | 82480 | 27361.98 | 2.92% |
| 2025-12-26 | 33.40 | 32.53 | -0.65 | -1.96% | 32.43 | 33.44 | 72208 | 23710.19 | 2.56% |
| 2025-12-25 | 32.03 | 33.18 | 1.19 | 3.72% | 32.02 | 34.17 | 125474 | 41574.25 | 4.45% |
| 2025-12-24 | 31.70 | 31.99 | 0.19 | 0.60% | 31.56 | 32.10 | 41526 | 13260.58 | 1.47% |
| 2025-12-23 | 32.20 | 31.80 | -0.50 | -1.55% | 31.68 | 32.23 | 49748 | 15845.12 | 1.76% |
| 2025-12-22 | 32.55 | 32.30 | 0.24 | 0.75% | 31.71 | 32.55 | 77825 | 24977.00 | 2.76% |
| 2025-12-19 | 31.70 | 32.06 | 0.47 | 1.49% | 31.60 | 32.36 | 40950 | 13130.30 | 1.45% |
| 2025-12-18 | 32.00 | 31.59 | -0.75 | -2.32% | 31.55 | 32.60 | 46419 | 14835.41 | 1.65% |
| 2025-12-17 | 31.69 | 32.34 | 0.33 | 1.03% | 31.69 | 32.48 | 41321 | 13284.35 | 1.46% |
| 2025-12-16 | 32.24 | 32.01 | -0.23 | -0.71% | 31.40 | 32.67 | 54859 | 17561.05 | 1.94% |
| 2025-12-15 | 32.59 | 32.24 | -0.58 | -1.77% | 32.12 | 32.70 | 51643 | 16696.82 | 1.83% |
| 2025-12-12 | 34.00 | 32.82 | -1.18 | -3.47% | 32.30 | 34.01 | 144091 | 47318.66 | 5.12% |
| 2025-12-11 | 36.34 | 34.00 | -2.33 | -6.41% | 33.70 | 37.10 | 137881 | 48028.12 | 4.90% |
| 2025-12-10 | 36.22 | 36.33 | -0.19 | -0.52% | 35.71 | 36.48 | 54200 | 19550.27 | 1.93% |
| 2025-12-09 | 37.00 | 36.52 | -0.90 | -2.41% | 36.36 | 37.20 | 81323 | 29855.62 | 2.89% |
| 2025-12-08 | 36.99 | 37.42 | 0.57 | 1.55% | 36.06 | 37.66 | 110825 | 40990.66 | 3.94% |
| 2025-12-05 | 36.03 | 36.85 | 0.66 | 1.82% | 35.27 | 37.75 | 106549 | 38852.23 | 3.79% |
| 2025-12-04 | 37.99 | 36.19 | 0.30 | 0.84% | 36.08 | 38.56 | 140985 | 52356.79 | 5.01% |
| 2025-12-03 | 37.05 | 35.89 | -1.26 | -3.39% | 35.60 | 37.66 | 101838 | 36835.39 | 3.62% |
| 2025-12-02 | 39.88 | 37.15 | -2.48 | -6.26% | 36.76 | 39.90 | 164149 | 61995.02 | 5.83% |
| 2025-12-01 | 38.53 | 39.63 | 1.12 | 2.91% | 38.20 | 40.31 | 251280 | 98172.65 | 8.93% |
| 2025-11-28 | 35.33 | 38.51 | 3.50 | 10.00% | 35.25 | 38.51 | 320181 | 120458.49 | 11.38% |
| 2025-11-27 | 35.22 | 35.01 | -0.22 | -0.62% | 34.86 | 36.13 | 53121 | 18736.52 | 1.89% |
| 2025-11-26 | 34.04 | 35.23 | 1.00 | 2.92% | 33.81 | 35.88 | 92370 | 32478.54 | 3.28% |
| 2025-11-25 | 34.81 | 34.23 | -0.21 | -0.61% | 34.01 | 35.10 | 73074 | 25199.63 | 2.60% |
| 2025-11-24 | 35.15 | 34.44 | -0.71 | -2.02% | 33.60 | 35.39 | 78478 | 26948.02 | 2.79% |
| 2025-11-21 | 34.80 | 35.15 | 0.01 | 0.03% | 34.00 | 36.50 | 87592 | 30647.32 | 3.11% |
| 2025-11-20 | 36.90 | 35.14 | -1.36 | -3.73% | 34.77 | 36.90 | 69630 | 24838.51 | 2.47% |
| 2025-11-19 | 36.55 | 36.50 | 0.21 | 0.58% | 36.10 | 37.90 | 62579 | 23002.22 | 2.22% |
| 2025-11-18 | 35.60 | 36.29 | 0.42 | 1.17% | 35.60 | 36.85 | 60241 | 21867.85 | 2.14% |
| 2025-11-17 | 35.51 | 35.87 | 0.00 | 0.00% | 35.25 | 36.86 | 73561 | 26567.23 | 2.61% |
| 2025-11-14 | 36.06 | 35.87 | -0.62 | -1.70% | 35.21 | 36.50 | 64801 | 23279.83 | 2.30% |
| 2025-11-13 | 37.51 | 36.49 | -1.39 | -3.67% | 36.06 | 37.88 | 120007 | 43800.08 | 4.26% |
| 2025-11-12 | 38.80 | 37.88 | -1.12 | -2.87% | 37.50 | 39.59 | 68898 | 26513.95 | 2.45% |
| 2025-11-11 | 38.95 | 39.00 | 0.47 | 1.22% | 38.08 | 39.25 | 69173 | 26728.69 | 2.46% |
| 2025-11-10 | 39.70 | 38.53 | -1.24 | -3.12% | 38.00 | 39.78 | 104057 | 40183.34 | 3.70% |
| 2025-11-07 | 42.51 | 39.77 | -2.48 | -5.87% | 39.71 | 42.51 | 146425 | 59226.19 | 5.20% |
| 2025-11-06 | 39.85 | 42.25 | 2.35 | 5.89% | 38.95 | 42.60 | 205745 | 85178.58 | 7.31% |
| 2025-11-05 | 38.61 | 39.90 | 0.55 | 1.40% | 38.32 | 42.11 | 127844 | 51600.61 | 4.54% |
| 2025-11-04 | 41.72 | 39.35 | -2.38 | -5.70% | 38.80 | 42.48 | 164043 | 65913.93 | 5.83% |
| 2025-11-03 | 43.42 | 41.73 | -1.41 | -3.27% | 40.39 | 43.42 | 176329 | 73219.20 | 6.27% |
| 2025-10-31 | 39.22 | 43.14 | 3.92 | 9.99% | 39.14 | 43.14 | 212917 | 88743.96 | 7.57% |
| 2025-10-30 | 40.10 | 39.22 | -1.14 | -2.82% | 39.00 | 40.30 | 82475 | 32623.51 | 2.93% |
| 2025-10-29 | 40.60 | 40.36 | -0.44 | -1.08% | 39.80 | 41.45 | 85227 | 34454.67 | 3.03% |
| 2025-10-28 | 41.69 | 40.80 | -0.88 | -2.11% | 40.52 | 41.75 | 92950 | 38087.31 | 3.30% |
| 2025-10-27 | 41.71 | 41.68 | -0.22 | -0.53% | 40.70 | 42.21 | 109750 | 45477.79 | 3.90% |
| 2025-10-24 | 42.00 | 41.90 | 0.26 | 0.62% | 40.39 | 42.55 | 152401 | 63267.97 | 5.42% |
| 2025-10-23 | 43.40 | 41.64 | -2.25 | -5.13% | 41.34 | 43.80 | 182339 | 77344.88 | 6.48% |
| 2025-10-22 | 42.40 | 43.89 | 1.47 | 3.47% | 42.21 | 44.48 | 200315 | 87645.28 | 7.12% |
| 2025-10-21 | 39.98 | 42.42 | 2.42 | 6.05% | 39.70 | 43.21 | 213752 | 89014.85 | 7.60% |
| 2025-10-20 | 38.10 | 40.00 | 2.24 | 5.93% | 38.00 | 40.58 | 141346 | 55931.78 | 5.02% |
| 2025-10-17 | 38.90 | 37.76 | -1.44 | -3.67% | 37.50 | 39.19 | 81810 | 31248.37 | 2.91% |
| 2025-10-16 | 38.97 | 39.20 | -0.19 | -0.48% | 38.30 | 40.39 | 94440 | 36989.64 | 3.36% |
| 2025-10-15 | 38.41 | 39.39 | 1.11 | 2.90% | 37.82 | 39.80 | 155507 | 60743.83 | 5.53% |
| 2025-10-14 | 38.46 | 38.28 | -0.19 | -0.49% | 37.84 | 40.27 | 125024 | 48669.76 | 4.44% |
| 2025-10-13 | 37.83 | 38.47 | -0.73 | -1.86% | 36.67 | 38.68 | 157042 | 59457.96 | 5.58% |
嵘泰股份(605133)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。
