| 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 | 66.50 | 67.01 | 0.02 | 0.03% | 65.80 | 68.41 | 19136 | 12876.43 | 1.13% | 0.00 |
| 2026-02-05 | 66.20 | 66.99 | 0.20 | 0.30% | 65.86 | 67.76 | 27064 | 18119.56 | 1.60% | 0.00 |
| 2026-02-04 | 68.34 | 66.79 | -2.05 | -2.98% | 66.10 | 68.82 | 29481 | 19733.47 | 1.74% | 0.00 |
| 2026-02-03 | 68.10 | 68.84 | 1.07 | 1.58% | 67.52 | 68.96 | 15981 | 10939.41 | 0.94% | 0.00 |
| 2026-02-02 | 68.95 | 67.77 | -1.41 | -2.04% | 67.67 | 69.87 | 25954 | 17824.89 | 1.53% | 0.00 |
| 2026-01-30 | 71.54 | 69.18 | -2.52 | -3.51% | 69.01 | 71.99 | 34829 | 24305.02 | 2.05% | 0.00 |
| 2026-01-29 | 72.32 | 71.70 | -0.73 | -1.01% | 70.77 | 73.98 | 33657 | 24420.19 | 1.98% | 0.00 |
| 2026-01-28 | 73.75 | 72.43 | -1.27 | -1.72% | 71.88 | 74.38 | 26005 | 18936.65 | 1.53% | 0.00 |
| 2026-01-27 | 72.78 | 73.70 | 0.85 | 1.17% | 71.05 | 73.91 | 24372 | 17658.19 | 1.44% | 0.00 |
| 2026-01-26 | 75.39 | 72.85 | -2.37 | -3.15% | 72.07 | 75.59 | 44426 | 32539.52 | 2.62% | 0.00 |
| 2026-01-23 | 74.52 | 75.22 | 0.83 | 1.12% | 74.33 | 75.88 | 20172 | 15158.69 | 1.19% | 6.00 |
| 2026-01-22 | 75.29 | 74.39 | -0.32 | -0.43% | 74.01 | 75.91 | 20055 | 14990.75 | 1.18% | 0.00 |
| 2026-01-21 | 73.09 | 74.71 | 0.85 | 1.15% | 73.09 | 76.20 | 21607 | 16210.88 | 1.27% | 0.00 |
| 2026-01-20 | 75.78 | 73.86 | -1.66 | -2.20% | 73.00 | 76.20 | 26489 | 19692.96 | 1.56% | 0.00 |
| 2026-01-19 | 77.00 | 75.52 | -1.90 | -2.45% | 75.33 | 77.53 | 26864 | 20465.44 | 1.58% | 0.00 |
| 2026-01-16 | 77.35 | 77.42 | 0.05 | 0.06% | 76.52 | 78.48 | 33654 | 26098.14 | 1.98% | 0.00 |
| 2026-01-15 | 78.04 | 77.37 | -2.01 | -2.53% | 76.03 | 78.57 | 39482 | 30488.35 | 2.33% | 0.00 |
| 2026-01-14 | 81.50 | 79.38 | 0.38 | 0.48% | 77.31 | 83.59 | 65773 | 53255.70 | 3.88% | 0.00 |
| 2026-01-13 | 82.13 | 79.00 | -3.00 | -3.66% | 78.15 | 82.51 | 60706 | 48670.36 | 3.58% | 0.00 |
| 2026-01-12 | 74.91 | 82.00 | 7.80 | 10.51% | 74.00 | 82.53 | 72163 | 56100.23 | 4.25% | 0.00 |
| 2026-01-09 | 71.73 | 74.20 | 2.40 | 3.34% | 71.30 | 74.78 | 46293 | 34032.72 | 2.73% | 2.00 |
| 2026-01-08 | 72.50 | 71.80 | 1.78 | 2.54% | 71.13 | 73.77 | 43626 | 31497.46 | 2.57% | 0.00 |
| 2026-01-07 | 69.93 | 70.02 | 0.17 | 0.24% | 69.01 | 70.69 | 19660 | 13780.69 | 1.16% | 0.00 |
| 2026-01-06 | 69.85 | 69.85 | 0.00 | 0.00% | 69.10 | 70.31 | 20723 | 14436.57 | 1.22% | 18.38 |
| 2026-01-05 | 68.41 | 69.85 | 1.74 | 2.55% | 68.09 | 69.88 | 26717 | 18425.24 | 1.57% | 0.00 |
| 2025-12-31 | 66.75 | 68.11 | 1.44 | 2.16% | 66.61 | 68.50 | 19494 | 13210.07 | 1.15% | 0.00 |
| 2025-12-30 | 66.87 | 66.67 | -0.41 | -0.61% | 66.61 | 67.58 | 11813 | 7915.82 | 0.70% | 0.00 |
| 2025-12-29 | 66.95 | 67.08 | 0.03 | 0.04% | 66.70 | 68.15 | 16070 | 10810.74 | 0.95% | 0.00 |
| 2025-12-26 | 67.22 | 67.05 | -0.50 | -0.74% | 66.91 | 68.15 | 13083 | 8830.82 | 0.77% | 0.00 |
| 2025-12-25 | 66.81 | 67.55 | 0.74 | 1.11% | 66.33 | 67.75 | 14771 | 9943.88 | 0.87% | 0.00 |
| 2025-12-24 | 65.80 | 66.81 | 0.76 | 1.15% | 65.76 | 66.88 | 10768 | 7161.27 | 0.63% | 0.00 |
| 2025-12-23 | 66.23 | 66.05 | -0.09 | -0.14% | 65.82 | 67.08 | 14818 | 9840.45 | 0.87% | 0.00 |
| 2025-12-22 | 66.60 | 66.14 | -0.49 | -0.74% | 65.63 | 66.82 | 21144 | 13954.01 | 1.25% | 0.00 |
| 2025-12-19 | 67.03 | 66.63 | -0.19 | -0.28% | 66.60 | 67.72 | 11833 | 7939.50 | 0.70% | 0.00 |
| 2025-12-18 | 66.50 | 66.82 | -0.53 | -0.79% | 66.50 | 67.68 | 9258 | 6211.97 | 0.55% | 0.00 |
| 2025-12-17 | 66.10 | 67.35 | 1.27 | 1.92% | 65.56 | 67.46 | 11273 | 7504.58 | 0.66% | 0.00 |
| 2025-12-16 | 67.01 | 66.08 | -1.02 | -1.52% | 65.80 | 67.58 | 13716 | 9136.02 | 0.81% | 0.00 |
| 2025-12-15 | 67.17 | 67.10 | -1.30 | -1.90% | 67.10 | 68.19 | 9350 | 6323.06 | 0.55% | 0.00 |
| 2025-12-12 | 67.41 | 68.40 | 0.97 | 1.44% | 67.12 | 68.55 | 13168 | 8944.34 | 0.78% | 0.00 |
| 2025-12-11 | 68.70 | 67.43 | -1.27 | -1.85% | 67.32 | 68.80 | 17026 | 11565.83 | 1.00% | 2.00 |
| 2025-12-10 | 68.66 | 68.70 | -0.39 | -0.56% | 68.30 | 69.15 | 11932 | 8187.40 | 0.70% | 0.00 |
| 2025-12-09 | 70.00 | 69.09 | -0.86 | -1.23% | 68.99 | 70.41 | 11672 | 8117.83 | 0.69% | 0.00 |
| 2025-12-08 | 69.80 | 69.95 | -0.09 | -0.13% | 69.50 | 70.81 | 16710 | 11708.29 | 0.98% | 0.00 |
| 2025-12-05 | 69.35 | 70.04 | 0.74 | 1.07% | 68.50 | 70.34 | 11724 | 8182.38 | 0.69% | 0.00 |
| 2025-12-04 | 68.81 | 69.30 | 0.10 | 0.14% | 68.20 | 69.50 | 9115 | 6280.75 | 0.54% | 8.88 |
| 2025-12-03 | 71.44 | 69.20 | -2.29 | -3.20% | 68.64 | 71.78 | 20064 | 13979.23 | 1.18% | 0.00 |
| 2025-12-02 | 72.70 | 71.49 | -1.08 | -1.49% | 71.33 | 72.73 | 8835 | 6343.05 | 0.52% | 0.00 |
| 2025-12-01 | 71.00 | 72.57 | 1.41 | 1.98% | 70.51 | 73.25 | 18146 | 13145.38 | 1.07% | 0.00 |
| 2025-11-28 | 70.49 | 71.16 | 0.47 | 0.66% | 70.49 | 71.60 | 12227 | 8699.12 | 0.72% | 0.00 |
| 2025-11-27 | 71.74 | 70.69 | -1.31 | -1.82% | 70.67 | 72.32 | 14828 | 10581.32 | 0.87% | 0.00 |
| 2025-11-26 | 72.82 | 72.00 | -1.04 | -1.42% | 71.80 | 73.43 | 14175 | 10275.88 | 0.84% | 0.00 |
| 2025-11-25 | 74.20 | 73.04 | -1.17 | -1.58% | 73.00 | 75.10 | 19406 | 14311.58 | 1.14% | 0.00 |
| 2025-11-24 | 71.01 | 74.21 | 3.41 | 4.82% | 70.10 | 74.98 | 24513 | 17886.44 | 1.44% | 0.00 |
| 2025-11-21 | 70.40 | 70.80 | 0.15 | 0.21% | 70.10 | 72.09 | 23123 | 16450.22 | 1.36% | 4.00 |
| 2025-11-20 | 72.37 | 70.65 | -1.72 | -2.38% | 70.65 | 73.19 | 15593 | 11117.44 | 0.92% | 0.00 |
| 2025-11-19 | 73.93 | 72.37 | -1.49 | -2.02% | 72.02 | 74.60 | 18103 | 13207.00 | 1.07% | 0.00 |
| 2025-11-18 | 73.29 | 73.86 | 0.57 | 0.78% | 72.69 | 75.18 | 20045 | 14907.56 | 1.18% | 0.00 |
| 2025-11-17 | 71.69 | 73.29 | 1.29 | 1.79% | 71.33 | 73.68 | 20075 | 14592.52 | 1.18% | 0.00 |
| 2025-11-14 | 73.65 | 72.00 | -1.80 | -2.44% | 72.00 | 73.65 | 19656 | 14310.00 | 1.16% | 0.00 |
| 2025-11-13 | 73.10 | 73.80 | 0.75 | 1.03% | 72.51 | 74.18 | 18341 | 13502.53 | 1.08% | 0.00 |
| 2025-11-12 | 75.69 | 73.05 | -2.90 | -3.82% | 72.72 | 75.69 | 28387 | 20940.04 | 1.67% | 0.00 |
| 2025-11-11 | 78.52 | 75.95 | -2.56 | -3.26% | 75.90 | 79.67 | 29021 | 22427.53 | 1.71% | 0.00 |
| 2025-11-10 | 78.25 | 78.51 | 0.01 | 0.01% | 76.87 | 79.48 | 22960 | 17932.22 | 1.35% | 0.00 |
| 2025-11-07 | 78.10 | 78.50 | 0.45 | 0.58% | 76.51 | 79.60 | 27584 | 21552.82 | 1.63% | 0.00 |
| 2025-11-06 | 77.69 | 78.05 | 0.07 | 0.09% | 76.88 | 78.37 | 22705 | 17632.47 | 1.34% | 20.00 |
| 2025-11-05 | 78.44 | 77.98 | -1.33 | -1.68% | 76.44 | 79.14 | 31511 | 24447.29 | 1.86% | 0.00 |
| 2025-11-04 | 81.00 | 79.31 | -2.51 | -3.07% | 78.50 | 81.23 | 32540 | 25907.62 | 1.92% | 0.00 |
| 2025-11-03 | 80.60 | 81.82 | 1.22 | 1.51% | 80.60 | 83.22 | 63353 | 51716.80 | 3.74% | 0.00 |
| 2025-10-31 | 76.09 | 80.60 | 4.40 | 5.77% | 75.85 | 81.50 | 77708 | 61727.66 | 4.58% | 0.00 |
| 2025-10-30 | 77.01 | 76.20 | -1.10 | -1.42% | 76.15 | 79.49 | 46496 | 36101.04 | 2.74% | 0.00 |
| 2025-10-29 | 77.99 | 77.30 | -0.70 | -0.90% | 76.02 | 77.99 | 38244 | 29370.62 | 2.26% | 0.00 |
| 2025-10-28 | 77.01 | 78.00 | 0.41 | 0.53% | 76.75 | 81.10 | 48754 | 38328.15 | 2.87% | 0.00 |
| 2025-10-27 | 78.00 | 77.59 | -1.57 | -1.98% | 75.58 | 78.17 | 60411 | 46365.70 | 3.56% | 0.00 |
| 2025-10-24 | 79.71 | 79.16 | -0.62 | -0.78% | 78.38 | 79.91 | 38178 | 30192.97 | 2.25% | 0.00 |
| 2025-10-23 | 79.90 | 79.78 | 2.20 | 2.84% | 77.20 | 81.04 | 51430 | 40482.38 | 3.03% | 0.00 |
| 2025-10-22 | 78.91 | 77.58 | -0.67 | -0.86% | 77.00 | 78.91 | 22782 | 17696.18 | 1.34% | 0.00 |
| 2025-10-21 | 76.96 | 78.25 | 1.30 | 1.69% | 76.30 | 78.76 | 31323 | 24328.67 | 1.85% | 0.00 |
| 2025-10-20 | 79.00 | 76.95 | -0.82 | -1.05% | 76.50 | 79.03 | 39796 | 30859.15 | 2.35% | 0.00 |
| 2025-10-17 | 78.87 | 77.77 | -1.51 | -1.90% | 76.92 | 79.94 | 46485 | 36204.15 | 2.74% | 0.00 |
| 2025-10-16 | 81.21 | 79.28 | -3.53 | -4.26% | 78.89 | 82.00 | 58819 | 47166.26 | 3.47% | 0.00 |
中望软件(688083)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。
