| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 71.08 | 67.60 | -4.40 | -6.11% | 65.58 | 71.95 | 22029 | 14957.36 | 2.91% | 0.00 |
| 2026-03-25 | 65.00 | 72.00 | 7.04 | 10.84% | 64.40 | 72.80 | 27355 | 19275.15 | 3.62% | 0.00 |
| 2026-03-24 | 63.48 | 64.96 | 3.51 | 5.71% | 61.27 | 65.07 | 23991 | 15011.01 | 3.17% | 0.00 |
| 2026-03-23 | 66.22 | 61.45 | -5.53 | -8.26% | 60.81 | 66.22 | 18098 | 11442.27 | 2.39% | 0.00 |
| 2026-03-20 | 70.42 | 66.98 | -3.42 | -4.86% | 66.17 | 71.58 | 19023 | 13024.53 | 2.51% | 0.00 |
| 2026-03-19 | 70.79 | 70.40 | -1.80 | -2.49% | 69.81 | 72.05 | 7244 | 5106.78 | 0.96% | 0.00 |
| 2026-03-18 | 72.88 | 72.20 | -1.13 | -1.54% | 70.99 | 74.00 | 11363 | 8172.05 | 1.50% | 0.00 |
| 2026-03-17 | 78.94 | 73.33 | -5.58 | -7.07% | 72.98 | 79.30 | 11041 | 8325.52 | 1.46% | 0.00 |
| 2026-03-16 | 76.90 | 78.91 | 2.45 | 3.20% | 75.31 | 79.63 | 13090 | 10147.42 | 1.73% | 0.00 |
| 2026-03-13 | 79.03 | 76.46 | -2.92 | -3.68% | 76.36 | 79.50 | 11021 | 8534.36 | 1.46% | 0.00 |
| 2026-03-12 | 82.35 | 79.38 | -4.39 | -5.24% | 77.36 | 82.60 | 15472 | 12287.98 | 2.04% | 0.00 |
| 2026-03-11 | 80.93 | 83.77 | 4.64 | 5.86% | 80.50 | 86.44 | 26615 | 22258.48 | 3.52% | 0.00 |
| 2026-03-10 | 75.00 | 79.13 | 3.53 | 4.67% | 74.74 | 81.50 | 19111 | 14953.74 | 2.53% | 0.00 |
| 2026-03-09 | 75.61 | 75.60 | 0.38 | 0.51% | 73.01 | 76.39 | 10599 | 7905.74 | 1.40% | 0.00 |
| 2026-03-06 | 73.33 | 75.22 | 0.38 | 0.51% | 72.05 | 75.30 | 11467 | 8515.18 | 1.52% | 0.00 |
| 2026-03-05 | 77.05 | 74.84 | -0.85 | -1.12% | 74.27 | 77.10 | 11496 | 8652.69 | 1.52% | 0.00 |
| 2026-03-04 | 74.50 | 75.69 | 1.16 | 1.56% | 72.99 | 78.94 | 18310 | 13982.99 | 2.42% | 0.00 |
| 2026-03-03 | 78.88 | 74.53 | -5.22 | -6.55% | 74.16 | 79.89 | 16710 | 12758.25 | 2.21% | 0.00 |
| 2026-03-02 | 82.02 | 79.75 | -0.88 | -1.09% | 78.88 | 83.62 | 21564 | 17447.89 | 2.91% | 0.00 |
| 2026-02-27 | 82.01 | 80.63 | -2.27 | -2.74% | 80.50 | 82.42 | 9109 | 7397.98 | 1.23% | 0.00 |
| 2026-02-26 | 83.33 | 82.90 | 0.57 | 0.69% | 81.81 | 83.47 | 6363 | 5261.77 | 0.86% | 0.00 |
| 2026-02-25 | 81.80 | 82.33 | -0.51 | -0.62% | 81.00 | 83.36 | 8349 | 6844.48 | 1.13% | 0.00 |
| 2026-02-24 | 83.00 | 82.84 | 0.77 | 0.94% | 81.91 | 84.84 | 13176 | 10934.74 | 1.78% | 0.00 |
| 2026-02-13 | 81.52 | 82.07 | 0.51 | 0.63% | 81.18 | 83.20 | 6490 | 5339.23 | 0.88% | 0.00 |
| 2026-02-12 | 81.35 | 81.56 | 0.38 | 0.47% | 81.20 | 82.75 | 6676 | 5474.27 | 0.90% | 0.00 |
| 2026-02-11 | 80.49 | 81.18 | 0.69 | 0.86% | 80.01 | 81.96 | 7706 | 6270.61 | 1.04% | 0.00 |
| 2026-02-10 | 82.49 | 80.49 | -1.74 | -2.12% | 80.05 | 83.30 | 15365 | 12486.59 | 2.07% | 0.00 |
| 2026-02-09 | 83.87 | 82.23 | -0.83 | -1.00% | 81.34 | 84.40 | 12334 | 10218.28 | 1.66% | 0.00 |
| 2026-02-06 | 82.29 | 83.06 | 0.47 | 0.57% | 81.34 | 83.98 | 7007 | 5810.35 | 0.95% | 0.00 |
| 2026-02-05 | 84.66 | 82.59 | -1.78 | -2.11% | 82.59 | 84.96 | 6503 | 5425.17 | 0.88% | 0.00 |
| 2026-02-04 | 83.28 | 84.37 | 1.03 | 1.24% | 82.48 | 85.55 | 9269 | 7768.82 | 1.25% | 0.00 |
| 2026-02-03 | 84.97 | 83.34 | 0.44 | 0.53% | 82.29 | 84.97 | 11502 | 9600.78 | 1.55% | 0.00 |
| 2026-02-02 | 84.17 | 82.90 | -2.57 | -3.01% | 82.66 | 85.99 | 7796 | 6567.06 | 1.05% | 0.00 |
| 2026-01-30 | 86.54 | 85.47 | -2.26 | -2.58% | 84.00 | 88.00 | 11133 | 9515.93 | 1.50% | 0.00 |
| 2026-01-29 | 87.22 | 87.73 | -1.27 | -1.43% | 86.00 | 89.98 | 15310 | 13496.94 | 2.07% | 0.00 |
| 2026-01-28 | 92.17 | 89.00 | -6.80 | -7.10% | 87.86 | 95.00 | 21053 | 18834.50 | 2.84% | 0.00 |
| 2026-01-27 | 93.32 | 95.80 | 2.65 | 2.84% | 89.02 | 96.05 | 12776 | 11852.50 | 1.72% | 0.00 |
| 2026-01-26 | 96.20 | 93.15 | -3.26 | -3.38% | 92.57 | 97.89 | 9812 | 9235.32 | 1.32% | 0.00 |
| 2026-01-23 | 96.00 | 96.41 | -0.62 | -0.64% | 95.00 | 98.00 | 10802 | 10407.84 | 1.46% | 0.00 |
| 2026-01-22 | 97.11 | 97.03 | 1.45 | 1.52% | 94.80 | 99.85 | 12670 | 12343.59 | 1.71% | 0.00 |
| 2026-01-21 | 95.40 | 95.58 | -1.95 | -2.00% | 92.61 | 96.72 | 16784 | 15882.02 | 2.26% | 0.00 |
| 2026-01-20 | 103.82 | 97.53 | -6.80 | -6.52% | 96.28 | 103.82 | 17063 | 16821.97 | 2.30% | 0.00 |
| 2026-01-19 | 100.45 | 104.33 | 3.27 | 3.24% | 98.35 | 105.98 | 27755 | 28621.01 | 3.74% | 0.00 |
| 2026-01-16 | 99.50 | 101.06 | 2.06 | 2.08% | 96.50 | 104.49 | 25133 | 25117.54 | 3.39% | 0.00 |
| 2026-01-15 | 93.36 | 99.00 | 4.27 | 4.51% | 92.82 | 102.00 | 28280 | 27813.60 | 3.81% | 0.00 |
| 2026-01-14 | 93.60 | 94.73 | -1.28 | -1.33% | 93.18 | 100.64 | 21147 | 20430.39 | 2.85% | 0.00 |
| 2026-01-13 | 95.81 | 96.01 | 0.56 | 0.59% | 91.68 | 96.35 | 25372 | 23914.94 | 3.42% | 0.00 |
| 2026-01-12 | 93.79 | 95.45 | 1.19 | 1.26% | 93.11 | 98.78 | 24844 | 23762.01 | 3.35% | 0.00 |
| 2026-01-09 | 94.00 | 94.26 | 0.82 | 0.88% | 90.60 | 96.80 | 32934 | 30918.77 | 4.44% | 12.98 |
| 2026-01-08 | 83.50 | 93.44 | 8.94 | 10.58% | 83.28 | 97.59 | 35599 | 32585.00 | 4.80% | 2.00 |
| 2026-01-07 | 84.87 | 84.50 | -0.29 | -0.34% | 82.80 | 85.30 | 12610 | 10581.12 | 1.70% | 0.00 |
| 2026-01-06 | 83.07 | 84.79 | 1.36 | 1.63% | 81.76 | 85.28 | 16390 | 13677.79 | 2.21% | 0.00 |
| 2026-01-05 | 82.50 | 83.43 | 0.63 | 0.76% | 80.01 | 84.28 | 19407 | 16027.78 | 2.62% | 0.00 |
| 2025-12-31 | 80.00 | 82.80 | 2.87 | 3.59% | 80.00 | 83.50 | 21095 | 17407.24 | 2.85% | 0.00 |
| 2025-12-30 | 80.20 | 79.93 | 0.22 | 0.28% | 79.02 | 81.99 | 14810 | 11921.32 | 2.00% | 0.00 |
| 2025-12-29 | 77.32 | 79.71 | 1.59 | 2.04% | 77.32 | 81.60 | 16279 | 13048.87 | 2.20% | 0.00 |
| 2025-12-26 | 77.90 | 78.12 | 0.02 | 0.03% | 76.58 | 79.07 | 11692 | 9101.51 | 1.58% | 0.00 |
| 2025-12-25 | 74.91 | 78.10 | 3.22 | 4.30% | 73.33 | 78.30 | 19172 | 14585.10 | 2.59% | 9.00 |
| 2025-12-24 | 73.21 | 74.88 | 1.82 | 2.49% | 72.86 | 75.11 | 11907 | 8865.04 | 1.61% | 0.00 |
| 2025-12-23 | 74.54 | 73.06 | -1.09 | -1.47% | 72.64 | 74.54 | 9247 | 6779.88 | 1.25% | 0.00 |
| 2025-12-22 | 74.03 | 74.15 | 0.36 | 0.49% | 73.08 | 74.98 | 17756 | 13099.03 | 2.40% | 0.00 |
| 2025-12-19 | 74.99 | 73.79 | -0.67 | -0.90% | 73.50 | 76.46 | 10660 | 7909.46 | 1.44% | 0.00 |
| 2025-12-18 | 74.65 | 74.46 | -0.82 | -1.09% | 74.21 | 77.02 | 8135 | 6160.13 | 1.10% | 0.00 |
| 2025-12-17 | 76.13 | 75.28 | 0.28 | 0.37% | 72.13 | 76.13 | 7966 | 5874.98 | 1.07% | 0.00 |
| 2025-12-16 | 77.22 | 75.00 | -1.88 | -2.45% | 74.28 | 77.22 | 6823 | 5124.53 | 0.92% | 0.00 |
| 2025-12-15 | 77.45 | 76.88 | -1.21 | -1.55% | 76.61 | 79.00 | 6667 | 5182.02 | 0.90% | 0.00 |
| 2025-12-12 | 77.06 | 78.09 | 1.29 | 1.68% | 76.43 | 78.33 | 7042 | 5461.54 | 0.95% | 0.00 |
| 2025-12-11 | 79.18 | 76.80 | -1.73 | -2.20% | 76.22 | 79.24 | 8479 | 6544.40 | 1.14% | 0.00 |
| 2025-12-10 | 77.74 | 78.53 | 1.06 | 1.37% | 76.96 | 80.32 | 10256 | 8103.02 | 1.38% | 0.00 |
| 2025-12-09 | 77.30 | 77.47 | 0.17 | 0.22% | 76.53 | 78.91 | 8279 | 6458.44 | 1.12% | 0.00 |
| 2025-12-08 | 78.85 | 77.30 | -2.08 | -2.62% | 76.80 | 80.80 | 11395 | 8966.56 | 1.54% | 0.00 |
| 2025-12-05 | 76.76 | 79.38 | 2.42 | 3.14% | 76.45 | 79.81 | 10620 | 8352.15 | 3.01% | 0.00 |
| 2025-12-04 | 75.70 | 76.96 | 1.17 | 1.54% | 75.06 | 78.16 | 9529 | 7292.89 | 2.70% | 0.00 |
| 2025-12-03 | 78.14 | 75.79 | -2.29 | -2.93% | 75.31 | 78.14 | 7373 | 5626.49 | 2.09% | 0.00 |
| 2025-12-02 | 77.93 | 78.08 | 0.58 | 0.75% | 77.51 | 78.99 | 8981 | 7023.54 | 2.54% | 0.00 |
| 2025-12-01 | 77.74 | 77.50 | 0.23 | 0.30% | 76.72 | 78.49 | 10846 | 8407.46 | 3.07% | 0.00 |
| 2025-11-28 | 75.72 | 77.27 | 2.04 | 2.71% | 74.30 | 78.50 | 15546 | 11950.51 | 4.40% | 0.00 |
| 2025-11-27 | 73.48 | 75.23 | 2.15 | 2.94% | 73.00 | 77.88 | 25763 | 19563.50 | 7.29% | 0.00 |
| 2025-11-26 | 80.87 | 73.08 | -7.54 | -9.35% | 73.08 | 80.87 | 28805 | 21811.65 | 8.15% | 0.00 |
| 2025-11-25 | 81.09 | 80.62 | 2.47 | 3.16% | 80.10 | 83.60 | 22397 | 18309.42 | 6.34% | 0.00 |
晶品特装(688084)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。
