| 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 | 41.22 | 40.96 | -0.14 | -0.34% | 40.51 | 41.22 | 10483 | 4278.01 | 0.56% |
| 2026-02-03 | 41.56 | 41.10 | 0.65 | 1.61% | 40.52 | 41.56 | 10395 | 4262.21 | 0.56% |
| 2026-02-02 | 42.50 | 40.45 | -1.65 | -3.92% | 40.38 | 42.50 | 16482 | 6791.98 | 0.88% |
| 2026-01-30 | 41.87 | 42.10 | 0.23 | 0.55% | 40.64 | 42.20 | 16046 | 6684.39 | 0.86% |
| 2026-01-29 | 42.10 | 41.87 | -0.55 | -1.30% | 41.80 | 43.48 | 18703 | 7920.10 | 1.00% |
| 2026-01-28 | 44.37 | 42.42 | -1.40 | -3.19% | 42.21 | 44.45 | 18519 | 7926.07 | 0.99% |
| 2026-01-27 | 42.50 | 43.82 | 0.93 | 2.17% | 42.30 | 44.85 | 19836 | 8656.24 | 1.07% |
| 2026-01-26 | 43.99 | 42.89 | -0.71 | -1.63% | 42.51 | 44.05 | 15311 | 6575.39 | 0.82% |
| 2026-01-23 | 42.84 | 43.60 | 0.76 | 1.77% | 42.61 | 43.60 | 15141 | 6527.78 | 0.81% |
| 2026-01-22 | 42.49 | 42.84 | 0.41 | 0.97% | 42.08 | 43.21 | 15937 | 6781.79 | 0.86% |
| 2026-01-21 | 41.93 | 42.43 | -0.07 | -0.16% | 41.57 | 42.90 | 20472 | 8599.82 | 1.10% |
| 2026-01-20 | 42.72 | 42.50 | -0.22 | -0.51% | 42.16 | 43.26 | 20101 | 8566.17 | 1.08% |
| 2026-01-19 | 44.22 | 42.72 | -1.60 | -3.61% | 42.69 | 44.72 | 37852 | 16414.33 | 2.03% |
| 2026-01-16 | 45.65 | 44.32 | -1.34 | -2.93% | 44.07 | 45.79 | 24396 | 10896.29 | 1.31% |
| 2026-01-15 | 43.34 | 45.66 | 1.81 | 4.13% | 43.34 | 46.00 | 36148 | 16422.62 | 1.94% |
| 2026-01-14 | 44.00 | 43.85 | -0.37 | -0.84% | 43.50 | 45.55 | 31369 | 13914.47 | 1.68% |
| 2026-01-13 | 44.45 | 44.22 | -0.98 | -2.17% | 43.85 | 45.91 | 36575 | 16396.23 | 1.96% |
| 2026-01-12 | 43.66 | 45.20 | 1.52 | 3.48% | 43.01 | 45.33 | 47190 | 20975.08 | 2.53% |
| 2026-01-09 | 43.50 | 43.68 | -0.46 | -1.04% | 42.41 | 45.00 | 56411 | 24491.84 | 3.03% |
| 2026-01-08 | 40.17 | 44.14 | 4.01 | 9.99% | 40.14 | 44.14 | 65876 | 28486.36 | 3.54% |
| 2026-01-07 | 39.25 | 40.13 | 0.85 | 2.16% | 39.00 | 40.75 | 29644 | 11872.51 | 1.59% |
| 2026-01-06 | 39.40 | 39.28 | -0.07 | -0.18% | 39.07 | 40.09 | 16732 | 6601.08 | 0.91% |
| 2026-01-05 | 40.10 | 39.35 | -0.62 | -1.55% | 39.05 | 40.12 | 20051 | 7920.24 | 1.09% |
| 2025-12-31 | 39.40 | 39.97 | 0.17 | 0.43% | 39.40 | 40.38 | 11310 | 4519.40 | 0.61% |
| 2025-12-30 | 39.61 | 39.80 | -0.18 | -0.45% | 39.41 | 40.08 | 10316 | 4102.00 | 0.56% |
| 2025-12-29 | 39.50 | 39.98 | 0.56 | 1.42% | 39.04 | 40.14 | 14273 | 5663.63 | 0.77% |
| 2025-12-26 | 39.99 | 39.42 | -0.57 | -1.43% | 39.17 | 40.30 | 14660 | 5805.81 | 0.79% |
| 2025-12-25 | 40.89 | 39.99 | -0.87 | -2.13% | 39.66 | 41.12 | 18679 | 7468.05 | 1.01% |
| 2025-12-24 | 41.95 | 40.86 | -1.10 | -2.62% | 40.70 | 42.25 | 24223 | 9970.35 | 1.31% |
| 2025-12-23 | 42.32 | 41.96 | -0.36 | -0.85% | 41.41 | 42.33 | 21026 | 8795.11 | 1.14% |
| 2025-12-22 | 41.01 | 42.32 | 1.14 | 2.77% | 40.40 | 42.88 | 29338 | 12204.70 | 1.59% |
| 2025-12-19 | 41.35 | 41.18 | -0.29 | -0.70% | 39.85 | 41.92 | 28838 | 11819.71 | 1.56% |
| 2025-12-18 | 40.10 | 41.47 | 1.38 | 3.44% | 40.01 | 43.67 | 51266 | 21603.41 | 2.78% |
| 2025-12-17 | 39.12 | 40.09 | 0.65 | 1.65% | 39.12 | 40.18 | 18518 | 7351.39 | 1.00% |
| 2025-12-16 | 38.89 | 39.44 | 0.54 | 1.39% | 38.45 | 40.06 | 19352 | 7604.14 | 1.05% |
| 2025-12-15 | 38.89 | 38.90 | 0.01 | 0.03% | 38.51 | 39.87 | 16669 | 6550.16 | 0.90% |
| 2025-12-12 | 38.37 | 38.89 | 0.17 | 0.44% | 38.37 | 39.36 | 12545 | 4890.45 | 0.68% |
| 2025-12-11 | 38.79 | 38.72 | -0.07 | -0.18% | 38.34 | 39.49 | 13068 | 5075.95 | 0.71% |
| 2025-12-10 | 38.74 | 38.79 | 0.05 | 0.13% | 38.10 | 39.13 | 8941 | 3453.67 | 0.48% |
| 2025-12-09 | 38.57 | 38.74 | -0.16 | -0.41% | 38.48 | 39.77 | 13687 | 5359.50 | 0.74% |
| 2025-12-08 | 38.22 | 38.90 | 0.82 | 2.15% | 38.22 | 39.18 | 15576 | 6040.00 | 0.84% |
| 2025-12-05 | 37.44 | 38.08 | 0.40 | 1.06% | 37.08 | 38.24 | 11648 | 4405.39 | 0.63% |
| 2025-12-04 | 37.95 | 37.68 | 0.23 | 0.61% | 36.93 | 38.00 | 11722 | 4398.12 | 0.63% |
| 2025-12-03 | 38.05 | 37.45 | -0.60 | -1.58% | 37.04 | 38.21 | 14128 | 5299.44 | 0.77% |
| 2025-12-02 | 38.07 | 38.05 | -0.21 | -0.55% | 37.50 | 38.43 | 10839 | 4104.25 | 0.59% |
| 2025-12-01 | 38.75 | 38.26 | -0.11 | -0.29% | 37.60 | 38.75 | 13202 | 5020.10 | 0.71% |
| 2025-11-28 | 37.65 | 38.37 | 1.14 | 3.06% | 37.20 | 39.28 | 24817 | 9523.68 | 1.34% |
| 2025-11-27 | 37.40 | 37.23 | -0.37 | -0.98% | 37.03 | 38.00 | 8683 | 3263.26 | 0.47% |
| 2025-11-26 | 37.56 | 37.60 | 0.07 | 0.19% | 37.01 | 37.95 | 10071 | 3774.08 | 0.55% |
| 2025-11-25 | 37.70 | 37.53 | 0.09 | 0.24% | 37.33 | 38.26 | 13538 | 5099.29 | 0.73% |
| 2025-11-24 | 37.46 | 37.44 | 0.71 | 1.93% | 36.37 | 37.56 | 16455 | 6094.03 | 0.89% |
| 2025-11-21 | 38.18 | 36.73 | -1.45 | -3.80% | 36.40 | 38.18 | 25943 | 9614.94 | 1.40% |
| 2025-11-20 | 38.97 | 38.18 | -0.79 | -2.03% | 37.80 | 39.41 | 19723 | 7548.55 | 1.07% |
| 2025-11-19 | 39.81 | 38.97 | -0.84 | -2.11% | 38.55 | 40.15 | 17820 | 6973.20 | 0.97% |
| 2025-11-18 | 40.30 | 39.81 | -0.49 | -1.22% | 39.30 | 40.79 | 23402 | 9346.14 | 1.27% |
| 2025-11-17 | 39.60 | 40.30 | 0.78 | 1.97% | 39.08 | 40.66 | 28081 | 11226.45 | 1.52% |
| 2025-11-14 | 39.10 | 39.52 | -0.03 | -0.08% | 39.10 | 41.40 | 35067 | 14145.55 | 1.90% |
| 2025-11-13 | 39.48 | 39.55 | 0.07 | 0.18% | 39.18 | 40.17 | 14055 | 5576.09 | 0.76% |
| 2025-11-12 | 39.70 | 39.48 | -0.41 | -1.03% | 39.15 | 40.50 | 18626 | 7388.97 | 1.01% |
| 2025-11-11 | 39.65 | 39.89 | 0.24 | 0.61% | 39.51 | 42.68 | 35699 | 14533.37 | 1.93% |
| 2025-11-10 | 40.01 | 39.65 | -0.65 | -1.61% | 39.18 | 40.66 | 20862 | 8266.35 | 1.13% |
| 2025-11-07 | 41.20 | 40.30 | -0.90 | -2.18% | 40.30 | 41.20 | 15634 | 6360.21 | 0.85% |
| 2025-11-06 | 40.97 | 41.20 | 0.00 | 0.00% | 40.71 | 41.53 | 18746 | 7699.81 | 1.02% |
| 2025-11-05 | 41.85 | 41.20 | 0.00 | 0.00% | 40.39 | 42.67 | 29116 | 12061.89 | 1.58% |
| 2025-11-04 | 41.91 | 41.20 | -0.43 | -1.03% | 40.77 | 41.96 | 18760 | 7714.77 | 1.02% |
| 2025-11-03 | 42.86 | 41.63 | -1.28 | -2.98% | 40.77 | 42.91 | 33132 | 13709.27 | 1.79% |
| 2025-10-31 | 42.47 | 42.91 | 0.43 | 1.01% | 42.09 | 44.29 | 40638 | 17588.91 | 2.20% |
| 2025-10-30 | 43.43 | 42.48 | -0.93 | -2.14% | 42.48 | 44.89 | 44420 | 19206.33 | 2.41% |
| 2025-10-29 | 43.85 | 43.41 | -1.60 | -3.55% | 42.50 | 45.25 | 71015 | 30840.81 | 3.85% |
| 2025-10-28 | 46.36 | 45.01 | 0.86 | 1.95% | 44.80 | 47.46 | 115213 | 53335.24 | 6.24% |
| 2025-10-27 | 40.88 | 44.15 | 4.01 | 9.99% | 40.88 | 44.15 | 25883 | 11153.65 | 1.40% |
| 2025-10-24 | 38.90 | 40.14 | 1.24 | 3.19% | 38.79 | 40.22 | 32318 | 12791.21 | 1.75% |
| 2025-10-23 | 39.55 | 38.90 | -0.65 | -1.64% | 37.67 | 39.84 | 32535 | 12463.63 | 1.76% |
| 2025-10-22 | 39.10 | 39.55 | 0.07 | 0.18% | 39.00 | 40.00 | 16952 | 6691.41 | 0.92% |
| 2025-10-21 | 38.98 | 39.48 | 0.62 | 1.60% | 38.41 | 39.79 | 27670 | 10843.13 | 1.50% |
| 2025-10-20 | 38.03 | 38.86 | 0.36 | 0.94% | 38.03 | 39.42 | 22024 | 8547.99 | 1.19% |
| 2025-10-17 | 39.93 | 38.50 | -0.99 | -2.51% | 38.40 | 40.49 | 25127 | 9854.92 | 1.36% |
| 2025-10-16 | 40.46 | 39.49 | -0.92 | -2.28% | 39.16 | 40.51 | 23150 | 9199.23 | 1.25% |
| 2025-10-15 | 39.46 | 40.41 | 1.28 | 3.27% | 39.00 | 40.88 | 39998 | 16072.55 | 2.17% |
| 2025-10-14 | 41.60 | 39.13 | -1.96 | -4.77% | 38.90 | 41.63 | 41488 | 16647.71 | 2.25% |
必得科技(605298)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。
