| 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 | 620.00 | 657.17 | 42.19 | 6.86% | 618.01 | 660.02 | 44863 | 287826.47 | 5.58% | 0.00 |
| 2026-02-02 | 610.61 | 614.98 | -9.22 | -1.48% | 604.07 | 640.28 | 31618 | 196985.86 | 3.93% | 0.00 |
| 2026-01-30 | 630.00 | 624.20 | -6.00 | -0.95% | 603.33 | 643.00 | 28288 | 175998.03 | 3.52% | 0.00 |
| 2026-01-29 | 635.52 | 630.20 | -8.80 | -1.38% | 626.92 | 667.30 | 45034 | 290908.56 | 5.60% | 2.00 |
| 2026-01-28 | 600.98 | 639.00 | 43.99 | 7.39% | 600.86 | 645.00 | 53687 | 338743.94 | 6.68% | 0.00 |
| 2026-01-27 | 575.01 | 595.01 | 15.01 | 2.59% | 557.00 | 598.80 | 30543 | 176233.72 | 3.80% | 0.00 |
| 2026-01-26 | 606.00 | 580.00 | -28.72 | -4.72% | 577.00 | 606.90 | 33671 | 197122.41 | 4.19% | 0.00 |
| 2026-01-23 | 585.63 | 608.72 | 21.16 | 3.60% | 580.00 | 608.83 | 29377 | 175736.89 | 3.66% | 0.00 |
| 2026-01-22 | 590.19 | 587.56 | -2.50 | -0.42% | 576.18 | 599.60 | 28537 | 167163.77 | 3.55% | 0.00 |
| 2026-01-21 | 584.93 | 590.06 | -1.94 | -0.33% | 581.64 | 599.86 | 30150 | 178567.75 | 3.75% | 0.00 |
| 2026-01-20 | 615.22 | 592.00 | -25.70 | -4.16% | 577.39 | 640.00 | 46470 | 281904.62 | 5.78% | 0.00 |
| 2026-01-19 | 605.00 | 617.70 | 5.70 | 0.93% | 600.00 | 624.89 | 26677 | 164570.16 | 3.32% | 0.00 |
| 2026-01-16 | 623.88 | 612.00 | -6.00 | -0.97% | 610.88 | 637.97 | 31655 | 197547.98 | 3.94% | 0.00 |
| 2026-01-15 | 629.99 | 618.00 | -28.00 | -4.33% | 610.00 | 650.24 | 42372 | 264823.44 | 5.27% | 0.00 |
| 2026-01-14 | 609.00 | 646.00 | 32.05 | 5.22% | 606.10 | 674.80 | 62901 | 404138.56 | 7.83% | 0.00 |
| 2026-01-13 | 649.00 | 613.95 | -44.05 | -6.69% | 594.01 | 649.71 | 60541 | 371450.38 | 7.53% | 0.00 |
| 2026-01-12 | 575.68 | 658.00 | 82.33 | 14.30% | 559.02 | 666.00 | 78366 | 478649.34 | 9.75% | 0.00 |
| 2026-01-09 | 563.06 | 575.67 | 13.67 | 2.43% | 550.09 | 583.90 | 33350 | 189880.00 | 4.15% | 0.00 |
| 2026-01-08 | 557.95 | 562.00 | 1.30 | 0.23% | 546.42 | 579.00 | 37563 | 212318.48 | 4.67% | 0.00 |
| 2026-01-07 | 538.99 | 560.70 | 22.20 | 4.12% | 537.00 | 565.97 | 38298 | 212649.80 | 4.76% | 0.00 |
| 2026-01-06 | 529.80 | 538.50 | 12.24 | 2.33% | 526.00 | 544.25 | 32626 | 175374.69 | 4.06% | 0.00 |
| 2026-01-05 | 507.30 | 526.26 | 22.47 | 4.46% | 507.01 | 529.97 | 36794 | 192112.09 | 4.58% | 0.00 |
| 2025-12-31 | 509.95 | 503.79 | -6.27 | -1.23% | 498.02 | 512.00 | 25804 | 130232.48 | 3.21% | 0.00 |
| 2025-12-30 | 506.00 | 510.06 | 0.56 | 0.11% | 505.33 | 524.00 | 29833 | 153533.16 | 3.71% | 0.00 |
| 2025-12-29 | 520.57 | 509.50 | -7.51 | -1.45% | 508.18 | 521.80 | 25821 | 132867.69 | 3.21% | 0.00 |
| 2025-12-26 | 520.00 | 517.01 | 0.25 | 0.05% | 515.20 | 536.78 | 31718 | 166318.81 | 3.95% | 0.00 |
| 2025-12-25 | 510.00 | 516.76 | 3.51 | 0.68% | 509.00 | 519.66 | 20771 | 106951.19 | 2.58% | 0.00 |
| 2025-12-24 | 525.00 | 513.25 | -5.62 | -1.08% | 512.00 | 525.88 | 28759 | 148365.00 | 3.58% | 2.00 |
| 2025-12-23 | 520.02 | 518.87 | 14.83 | 2.94% | 515.56 | 544.98 | 51288 | 270067.72 | 6.38% | 0.00 |
| 2025-12-22 | 488.00 | 504.04 | 18.84 | 3.88% | 487.68 | 509.66 | 35655 | 179422.75 | 4.44% | 0.00 |
| 2025-12-19 | 485.00 | 485.20 | -8.80 | -1.78% | 478.30 | 496.03 | 36885 | 179712.50 | 4.59% | 0.00 |
| 2025-12-18 | 490.06 | 494.00 | -6.06 | -1.21% | 490.01 | 509.00 | 25843 | 128680.34 | 3.22% | 0.00 |
| 2025-12-17 | 475.20 | 500.06 | 23.18 | 4.86% | 475.20 | 505.00 | 38740 | 190299.14 | 4.82% | 0.00 |
| 2025-12-16 | 494.00 | 476.88 | -27.92 | -5.53% | 470.00 | 497.44 | 42120 | 201691.58 | 5.24% | 0.00 |
| 2025-12-15 | 505.00 | 504.80 | -8.30 | -1.62% | 492.00 | 525.53 | 39624 | 202367.97 | 4.93% | 0.00 |
| 2025-12-12 | 510.00 | 513.10 | -5.73 | -1.10% | 496.20 | 518.99 | 41673 | 211457.03 | 5.18% | 4.00 |
| 2025-12-11 | 489.89 | 518.83 | 29.72 | 6.08% | 486.70 | 524.60 | 58119 | 292690.88 | 7.23% | 2.60 |
| 2025-12-10 | 497.01 | 489.11 | -7.89 | -1.59% | 483.54 | 499.00 | 30564 | 149194.84 | 3.80% | 0.00 |
| 2025-12-09 | 501.10 | 497.00 | -8.67 | -1.71% | 495.87 | 516.98 | 45015 | 227000.03 | 5.60% | 0.00 |
| 2025-12-08 | 463.00 | 505.67 | 43.79 | 9.48% | 458.09 | 507.75 | 64144 | 316040.16 | 7.98% | 0.07 |
| 2025-12-05 | 452.88 | 461.88 | 17.98 | 4.05% | 448.50 | 475.50 | 56288 | 260199.17 | 7.00% | 0.00 |
| 2025-12-04 | 440.58 | 443.90 | 8.00 | 1.84% | 440.58 | 453.79 | 28647 | 127864.60 | 3.56% | 0.00 |
| 2025-12-03 | 444.55 | 435.90 | -7.70 | -1.74% | 434.00 | 449.88 | 22347 | 98100.46 | 2.78% | 0.00 |
| 2025-12-02 | 451.00 | 443.60 | -9.40 | -2.08% | 441.20 | 451.00 | 23260 | 103522.38 | 2.89% | 0.00 |
| 2025-12-01 | 453.88 | 453.00 | -4.88 | -1.07% | 446.00 | 457.88 | 28463 | 128372.95 | 3.54% | 0.00 |
| 2025-11-28 | 449.00 | 457.88 | 8.65 | 1.93% | 447.59 | 461.00 | 28023 | 127721.08 | 3.49% | 2.17 |
| 2025-11-27 | 453.00 | 449.23 | -6.65 | -1.46% | 446.66 | 468.88 | 32850 | 150121.52 | 4.09% | 0.00 |
| 2025-11-26 | 459.38 | 455.88 | -4.12 | -0.90% | 451.00 | 465.55 | 34335 | 157021.38 | 4.27% | 2.00 |
| 2025-11-25 | 448.88 | 460.00 | 22.02 | 5.03% | 441.90 | 461.88 | 54314 | 246487.53 | 6.76% | 2.00 |
| 2025-11-24 | 436.36 | 437.98 | 1.98 | 0.45% | 424.00 | 441.81 | 30442 | 132159.19 | 3.79% | 8.00 |
| 2025-11-21 | 443.50 | 436.00 | -21.00 | -4.60% | 430.33 | 449.68 | 40951 | 180494.14 | 5.09% | 0.00 |
| 2025-11-20 | 477.70 | 457.00 | -16.00 | -3.38% | 456.57 | 479.98 | 30958 | 143674.56 | 3.85% | 0.00 |
| 2025-11-19 | 477.88 | 473.00 | -6.46 | -1.35% | 466.04 | 485.99 | 32227 | 152202.58 | 4.01% | 2.00 |
| 2025-11-18 | 486.00 | 479.46 | -8.72 | -1.79% | 476.78 | 505.10 | 46966 | 230646.73 | 5.84% | 6.00 |
| 2025-11-17 | 476.72 | 488.18 | 10.77 | 2.26% | 472.50 | 490.38 | 42201 | 204243.77 | 5.25% | 0.00 |
| 2025-11-14 | 505.00 | 477.41 | -24.59 | -4.90% | 476.80 | 506.00 | 45388 | 221287.47 | 5.65% | 0.00 |
| 2025-11-13 | 499.00 | 502.00 | -0.50 | -0.10% | 498.02 | 505.96 | 32456 | 162993.28 | 4.04% | 0.00 |
| 2025-11-12 | 504.00 | 502.50 | -6.21 | -1.22% | 497.10 | 511.01 | 33323 | 167636.41 | 4.15% | 0.00 |
| 2025-11-11 | 520.13 | 508.71 | -13.29 | -2.55% | 506.23 | 527.68 | 35329 | 182161.38 | 4.40% | 11.00 |
| 2025-11-10 | 548.57 | 522.00 | -35.00 | -6.28% | 509.07 | 556.75 | 66599 | 349153.16 | 8.29% | 4.00 |
| 2025-11-07 | 557.00 | 557.00 | -7.23 | -1.28% | 545.80 | 563.63 | 36469 | 202473.73 | 4.54% | 4.00 |
| 2025-11-06 | 555.00 | 564.23 | 7.25 | 1.30% | 553.06 | 569.80 | 52299 | 293541.44 | 6.51% | 0.00 |
| 2025-11-05 | 560.00 | 556.98 | -26.02 | -4.46% | 540.58 | 575.00 | 79721 | 442739.72 | 9.92% | 6.00 |
| 2025-11-04 | 579.00 | 583.00 | -6.89 | -1.17% | 573.00 | 610.00 | 76008 | 446566.59 | 9.46% | 5.00 |
| 2025-11-03 | 579.80 | 589.89 | 10.09 | 1.74% | 551.01 | 612.00 | 85563 | 500092.81 | 10.65% | 0.00 |
| 2025-10-31 | 600.00 | 579.80 | -19.20 | -3.21% | 569.81 | 618.28 | 99988 | 589705.19 | 12.44% | 4.00 |
| 2025-10-30 | 512.00 | 599.00 | 88.00 | 17.22% | 510.00 | 613.20 | 122784 | 699579.81 | 15.28% | 0.00 |
| 2025-10-29 | 468.68 | 511.00 | 51.00 | 11.09% | 461.01 | 540.00 | 86497 | 436586.19 | 10.76% | 2.00 |
| 2025-10-28 | 447.00 | 460.00 | 9.59 | 2.13% | 445.00 | 472.00 | 62270 | 286785.19 | 7.75% | 0.00 |
| 2025-10-27 | 429.50 | 450.41 | 31.54 | 7.53% | 424.07 | 479.85 | 82456 | 376594.06 | 10.26% | 0.00 |
| 2025-10-24 | 434.00 | 418.87 | 4.45 | 1.07% | 401.00 | 434.79 | 65913 | 276399.38 | 8.20% | 2.06 |
| 2025-10-23 | 388.00 | 414.42 | 34.42 | 9.06% | 382.02 | 424.44 | 58710 | 233932.36 | 7.30% | 2.00 |
| 2025-10-22 | 379.00 | 380.00 | -2.79 | -0.73% | 377.00 | 386.00 | 24062 | 91470.27 | 2.99% | 0.00 |
| 2025-10-21 | 383.74 | 382.79 | -3.09 | -0.80% | 380.03 | 389.68 | 29206 | 112109.63 | 3.63% | 0.00 |
| 2025-10-20 | 383.10 | 385.88 | 9.10 | 2.42% | 368.00 | 395.68 | 36718 | 140520.95 | 4.57% | 0.00 |
| 2025-10-17 | 399.50 | 376.78 | -28.22 | -6.97% | 373.00 | 399.50 | 40255 | 153935.08 | 5.01% | 0.00 |
| 2025-10-16 | 409.00 | 405.00 | -9.90 | -2.39% | 400.11 | 417.99 | 36761 | 149954.03 | 4.57% | 0.00 |
| 2025-10-15 | 404.00 | 414.90 | 17.89 | 4.51% | 399.00 | 439.24 | 58922 | 247701.38 | 7.33% | 0.00 |
| 2025-10-14 | 403.00 | 397.01 | 12.37 | 3.22% | 394.00 | 418.18 | 63230 | 256491.30 | 7.87% | 4.00 |
| 2025-10-13 | 349.80 | 384.64 | 24.63 | 6.84% | 349.80 | 388.34 | 56160 | 209130.16 | 6.99% | 0.00 |
国盾量子(688027)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。
