| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 10.85 | 11.14 | 0.25 | 2.30% | 10.85 | 11.15 | 39512 | 4375.92 | 0.90% |
| 2026-02-03 | 10.66 | 10.89 | 0.24 | 2.25% | 10.58 | 10.91 | 37686 | 4062.98 | 0.86% |
| 2026-02-02 | 10.88 | 10.65 | -0.21 | -1.93% | 10.64 | 10.93 | 41778 | 4514.43 | 0.95% |
| 2026-01-30 | 10.73 | 10.86 | 0.13 | 1.21% | 10.66 | 10.89 | 33445 | 3609.69 | 0.76% |
| 2026-01-29 | 10.67 | 10.73 | -0.04 | -0.37% | 10.57 | 10.90 | 40502 | 4358.77 | 0.93% |
| 2026-01-28 | 11.02 | 10.77 | -0.24 | -2.18% | 10.71 | 11.04 | 35023 | 3799.73 | 0.80% |
| 2026-01-27 | 11.21 | 11.01 | -0.22 | -1.96% | 10.84 | 11.27 | 52952 | 5817.66 | 1.21% |
| 2026-01-26 | 11.27 | 11.23 | -0.04 | -0.35% | 11.15 | 11.39 | 45911 | 5171.91 | 1.05% |
| 2026-01-23 | 11.38 | 11.27 | -0.07 | -0.62% | 11.14 | 11.40 | 36605 | 4111.63 | 0.84% |
| 2026-01-22 | 11.35 | 11.34 | 0.07 | 0.62% | 11.20 | 11.37 | 41691 | 4713.13 | 0.95% |
| 2026-01-21 | 11.07 | 11.27 | 0.16 | 1.44% | 11.02 | 11.28 | 47876 | 5347.48 | 1.09% |
| 2026-01-20 | 11.09 | 11.11 | 0.02 | 0.18% | 11.01 | 11.18 | 32650 | 3621.10 | 0.75% |
| 2026-01-19 | 11.00 | 11.09 | 0.14 | 1.28% | 10.90 | 11.21 | 43567 | 4824.86 | 1.00% |
| 2026-01-16 | 10.77 | 10.95 | 0.12 | 1.11% | 10.66 | 11.09 | 50981 | 5536.02 | 1.16% |
| 2026-01-15 | 10.65 | 10.83 | 0.10 | 0.93% | 10.61 | 10.93 | 40097 | 4343.61 | 0.92% |
| 2026-01-14 | 10.80 | 10.73 | -0.01 | -0.09% | 10.61 | 10.81 | 43467 | 4661.07 | 0.99% |
| 2026-01-13 | 10.73 | 10.74 | -0.01 | -0.09% | 10.65 | 10.99 | 52779 | 5703.47 | 1.21% |
| 2026-01-12 | 10.81 | 10.75 | -0.07 | -0.65% | 10.68 | 10.85 | 46292 | 4976.79 | 1.06% |
| 2026-01-09 | 10.64 | 10.82 | 0.18 | 1.69% | 10.55 | 10.85 | 52810 | 5647.16 | 1.21% |
| 2026-01-08 | 10.43 | 10.64 | 0.19 | 1.82% | 10.41 | 10.64 | 38749 | 4087.36 | 0.89% |
| 2026-01-07 | 10.62 | 10.45 | -0.19 | -1.79% | 10.41 | 10.66 | 46297 | 4869.26 | 1.06% |
| 2026-01-06 | 10.57 | 10.64 | 0.03 | 0.28% | 10.56 | 10.74 | 44424 | 4734.90 | 1.01% |
| 2026-01-05 | 10.69 | 10.61 | -0.06 | -0.56% | 10.55 | 10.76 | 43999 | 4678.32 | 1.01% |
| 2025-12-31 | 10.77 | 10.67 | -0.12 | -1.11% | 10.60 | 10.87 | 31852 | 3402.33 | 0.73% |
| 2025-12-30 | 10.87 | 10.79 | -0.12 | -1.10% | 10.66 | 10.96 | 41489 | 4484.86 | 0.95% |
| 2025-12-29 | 10.91 | 10.91 | -0.04 | -0.37% | 10.80 | 10.98 | 41720 | 4542.27 | 0.95% |
| 2025-12-26 | 11.13 | 10.95 | -0.24 | -2.14% | 10.91 | 11.22 | 56633 | 6246.22 | 1.29% |
| 2025-12-25 | 11.08 | 11.19 | 0.05 | 0.45% | 11.05 | 11.27 | 37964 | 4245.58 | 0.87% |
| 2025-12-24 | 11.09 | 11.14 | 0.05 | 0.45% | 10.97 | 11.19 | 37066 | 4111.70 | 0.85% |
| 2025-12-23 | 11.15 | 11.09 | -0.13 | -1.16% | 11.01 | 11.22 | 40605 | 4504.16 | 0.93% |
| 2025-12-22 | 11.35 | 11.22 | -0.12 | -1.06% | 11.17 | 11.47 | 53229 | 6010.14 | 1.22% |
| 2025-12-19 | 11.03 | 11.34 | 0.31 | 2.81% | 10.92 | 11.40 | 72737 | 8199.91 | 1.66% |
| 2025-12-18 | 10.94 | 11.03 | 0.13 | 1.19% | 10.89 | 11.30 | 59089 | 6549.55 | 1.35% |
| 2025-12-17 | 11.09 | 10.90 | -0.14 | -1.27% | 10.68 | 11.13 | 76949 | 8335.94 | 1.76% |
| 2025-12-16 | 11.13 | 11.04 | -0.21 | -1.87% | 11.02 | 11.47 | 81360 | 9112.31 | 1.86% |
| 2025-12-15 | 10.95 | 11.25 | 0.20 | 1.81% | 10.92 | 11.30 | 78316 | 8775.90 | 1.79% |
| 2025-12-12 | 11.09 | 11.05 | -0.02 | -0.18% | 10.94 | 11.20 | 78811 | 8738.68 | 1.80% |
| 2025-12-11 | 11.17 | 11.07 | -0.08 | -0.72% | 10.99 | 11.35 | 142640 | 15910.34 | 3.26% |
| 2025-12-10 | 10.68 | 11.15 | 0.43 | 4.01% | 10.66 | 11.48 | 167477 | 18607.90 | 3.83% |
| 2025-12-09 | 10.66 | 10.72 | 0.03 | 0.28% | 10.65 | 10.84 | 45053 | 4852.26 | 1.03% |
| 2025-12-08 | 10.72 | 10.69 | -0.02 | -0.19% | 10.61 | 10.79 | 32441 | 3461.49 | 0.74% |
| 2025-12-05 | 10.61 | 10.71 | 0.13 | 1.23% | 10.41 | 10.72 | 39815 | 4226.40 | 0.91% |
| 2025-12-04 | 10.68 | 10.58 | -0.17 | -1.58% | 10.55 | 10.76 | 36952 | 3923.72 | 0.84% |
| 2025-12-03 | 10.70 | 10.75 | 0.00 | 0.00% | 10.68 | 10.83 | 47335 | 5091.04 | 1.08% |
| 2025-12-02 | 10.86 | 10.75 | -0.08 | -0.74% | 10.70 | 10.88 | 52892 | 5691.48 | 1.21% |
| 2025-12-01 | 10.68 | 10.83 | 0.20 | 1.88% | 10.57 | 10.96 | 83627 | 9009.43 | 1.91% |
| 2025-11-28 | 10.40 | 10.63 | 0.13 | 1.24% | 10.27 | 10.95 | 98944 | 10454.81 | 2.26% |
| 2025-11-27 | 10.28 | 10.50 | 0.42 | 4.17% | 10.21 | 10.68 | 120423 | 12604.98 | 2.75% |
| 2025-11-26 | 10.31 | 10.08 | -0.18 | -1.75% | 10.05 | 10.35 | 27994 | 2852.66 | 0.64% |
| 2025-11-25 | 10.22 | 10.26 | 0.14 | 1.38% | 10.12 | 10.40 | 35663 | 3672.27 | 0.81% |
| 2025-11-24 | 10.11 | 10.12 | 0.07 | 0.70% | 10.02 | 10.20 | 30900 | 3123.70 | 0.71% |
| 2025-11-21 | 10.41 | 10.05 | -0.48 | -4.56% | 10.05 | 10.55 | 46778 | 4788.70 | 1.07% |
| 2025-11-20 | 10.58 | 10.53 | -0.03 | -0.28% | 10.39 | 10.65 | 35231 | 3696.21 | 0.80% |
| 2025-11-19 | 10.72 | 10.56 | -0.17 | -1.58% | 10.46 | 10.75 | 38760 | 4100.56 | 0.89% |
| 2025-11-18 | 10.83 | 10.73 | -0.04 | -0.37% | 10.66 | 10.90 | 39206 | 4211.55 | 0.90% |
| 2025-11-17 | 10.64 | 10.77 | 0.06 | 0.56% | 10.56 | 10.80 | 34473 | 3692.81 | 0.79% |
| 2025-11-14 | 10.69 | 10.71 | 0.03 | 0.28% | 10.61 | 10.85 | 47482 | 5110.94 | 1.08% |
| 2025-11-13 | 10.59 | 10.68 | 0.07 | 0.66% | 10.47 | 10.68 | 41891 | 4443.83 | 0.96% |
| 2025-11-12 | 10.58 | 10.61 | 0.05 | 0.47% | 10.56 | 10.67 | 36509 | 3872.66 | 0.83% |
| 2025-11-11 | 10.54 | 10.56 | 0.02 | 0.19% | 10.47 | 10.59 | 32239 | 3397.64 | 0.74% |
| 2025-11-10 | 10.39 | 10.54 | 0.15 | 1.44% | 10.39 | 10.56 | 41351 | 4346.76 | 0.94% |
| 2025-11-07 | 10.49 | 10.39 | -0.11 | -1.05% | 10.32 | 10.49 | 50907 | 5296.90 | 1.16% |
| 2025-11-06 | 10.53 | 10.50 | -0.03 | -0.28% | 10.45 | 10.57 | 32134 | 3372.25 | 0.73% |
| 2025-11-05 | 10.46 | 10.53 | 0.04 | 0.38% | 10.41 | 10.58 | 41675 | 4384.95 | 0.95% |
| 2025-11-04 | 10.55 | 10.49 | -0.04 | -0.38% | 10.42 | 10.56 | 43432 | 4554.35 | 0.99% |
| 2025-11-03 | 10.40 | 10.53 | 0.14 | 1.35% | 10.40 | 10.58 | 68902 | 7233.60 | 1.57% |
| 2025-10-31 | 10.21 | 10.39 | 0.31 | 3.08% | 10.15 | 10.40 | 70214 | 7248.13 | 1.60% |
| 2025-10-30 | 10.18 | 10.08 | -0.15 | -1.47% | 10.07 | 10.38 | 45529 | 4630.33 | 1.04% |
| 2025-10-29 | 10.28 | 10.23 | -0.03 | -0.29% | 10.11 | 10.29 | 33970 | 3466.25 | 0.78% |
| 2025-10-28 | 10.17 | 10.26 | 0.14 | 1.38% | 10.06 | 10.30 | 41092 | 4192.02 | 0.94% |
| 2025-10-27 | 10.20 | 10.12 | -0.02 | -0.20% | 10.07 | 10.23 | 32952 | 3339.57 | 0.75% |
| 2025-10-24 | 10.14 | 10.14 | 0.04 | 0.40% | 10.10 | 10.22 | 24791 | 2516.30 | 0.57% |
| 2025-10-23 | 10.13 | 10.10 | -0.03 | -0.30% | 9.98 | 10.13 | 25947 | 2610.55 | 0.59% |
| 2025-10-22 | 10.19 | 10.13 | -0.07 | -0.69% | 10.10 | 10.23 | 22874 | 2322.59 | 0.52% |
| 2025-10-21 | 10.04 | 10.20 | 0.15 | 1.49% | 10.00 | 10.20 | 30537 | 3092.35 | 0.70% |
| 2025-10-20 | 10.06 | 10.05 | 0.06 | 0.60% | 9.98 | 10.12 | 22319 | 2243.32 | 0.51% |
| 2025-10-17 | 10.21 | 9.99 | -0.22 | -2.15% | 9.98 | 10.23 | 31544 | 3184.01 | 0.72% |
| 2025-10-16 | 10.15 | 10.21 | 0.01 | 0.10% | 10.12 | 10.27 | 30675 | 3128.10 | 0.70% |
| 2025-10-15 | 10.03 | 10.20 | 0.20 | 2.00% | 9.97 | 10.20 | 36210 | 3666.28 | 0.83% |
| 2025-10-14 | 10.03 | 10.00 | 0.00 | 0.00% | 9.96 | 10.15 | 31216 | 3132.95 | 0.71% |
王力安防(605268)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。
