| 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 | 322.00 | 314.15 | -12.38 | -3.79% | 307.76 | 324.28 | 87267 | 274202.09 | 1.88% | 0.00 |
| 2026-02-03 | 326.00 | 326.53 | 3.88 | 1.20% | 319.01 | 328.18 | 57435 | 186221.44 | 1.24% | 0.00 |
| 2026-02-02 | 333.11 | 322.65 | -14.19 | -4.21% | 321.06 | 337.89 | 73568 | 241436.27 | 1.59% | 0.00 |
| 2026-01-30 | 344.77 | 336.84 | -11.17 | -3.21% | 332.04 | 347.50 | 86865 | 292371.12 | 1.88% | 4.00 |
| 2026-01-29 | 343.00 | 348.01 | 1.81 | 0.52% | 338.00 | 363.63 | 104620 | 369955.00 | 2.26% | 2.00 |
| 2026-01-28 | 353.97 | 346.20 | -6.80 | -1.93% | 345.00 | 359.56 | 80328 | 281611.03 | 1.73% | 0.00 |
| 2026-01-27 | 352.00 | 353.00 | 4.50 | 1.29% | 345.59 | 357.13 | 60977 | 213965.42 | 1.32% | 0.00 |
| 2026-01-26 | 359.35 | 348.50 | -4.80 | -1.36% | 346.10 | 360.28 | 74692 | 262190.28 | 1.61% | 0.00 |
| 2026-01-23 | 343.05 | 353.30 | 10.28 | 3.00% | 343.05 | 362.77 | 93411 | 330217.00 | 2.02% | 0.00 |
| 2026-01-22 | 335.18 | 343.02 | 9.62 | 2.89% | 333.98 | 346.60 | 96628 | 330822.97 | 2.09% | 0.00 |
| 2026-01-21 | 334.00 | 333.40 | -1.59 | -0.47% | 331.59 | 340.50 | 64632 | 216733.08 | 1.40% | 0.00 |
| 2026-01-20 | 348.00 | 334.99 | -10.01 | -2.90% | 332.53 | 349.58 | 78371 | 265099.88 | 1.69% | 0.05 |
| 2026-01-19 | 350.00 | 345.00 | -8.29 | -2.35% | 343.88 | 356.82 | 75675 | 263987.94 | 1.63% | 4.00 |
| 2026-01-16 | 357.00 | 353.29 | -7.03 | -1.95% | 351.78 | 370.66 | 101731 | 365125.91 | 2.20% | 2.00 |
| 2026-01-15 | 362.40 | 360.32 | -7.74 | -2.10% | 355.58 | 377.37 | 130996 | 475290.31 | 2.83% | 2.00 |
| 2026-01-14 | 370.99 | 368.06 | -3.73 | -1.00% | 360.01 | 389.57 | 169143 | 634142.69 | 3.65% | 2.00 |
| 2026-01-13 | 394.93 | 371.79 | -8.20 | -2.16% | 370.23 | 415.00 | 187929 | 723429.19 | 4.06% | 2.00 |
| 2026-01-12 | 350.00 | 379.99 | 38.49 | 11.27% | 350.00 | 386.00 | 162659 | 595994.88 | 3.51% | 3.00 |
| 2026-01-09 | 324.97 | 341.50 | 16.00 | 4.92% | 324.01 | 342.50 | 98020 | 327948.03 | 2.12% | 0.00 |
| 2026-01-08 | 322.00 | 325.50 | 2.00 | 0.62% | 318.51 | 330.94 | 54607 | 177283.20 | 1.18% | 0.00 |
| 2026-01-07 | 328.37 | 323.50 | -5.57 | -1.69% | 320.02 | 328.37 | 51417 | 166481.58 | 1.11% | 2.00 |
| 2026-01-06 | 325.65 | 329.07 | 2.07 | 0.63% | 323.30 | 330.00 | 58870 | 192453.06 | 1.27% | 5.91 |
| 2026-01-05 | 308.10 | 327.00 | 19.93 | 6.49% | 308.10 | 328.13 | 104753 | 336301.12 | 2.26% | 3.00 |
| 2025-12-31 | 305.87 | 307.07 | 2.13 | 0.70% | 303.73 | 311.11 | 57240 | 176308.50 | 1.24% | 0.00 |
| 2025-12-30 | 299.40 | 304.94 | 4.86 | 1.62% | 298.90 | 305.55 | 47111 | 143141.30 | 1.02% | 0.00 |
| 2025-12-29 | 301.00 | 300.08 | -1.66 | -0.55% | 298.10 | 302.87 | 37384 | 112305.40 | 0.81% | 0.00 |
| 2025-12-26 | 303.00 | 301.74 | -0.81 | -0.27% | 301.03 | 305.35 | 29434 | 89142.20 | 0.64% | 0.05 |
| 2025-12-25 | 303.00 | 302.55 | 0.51 | 0.17% | 300.47 | 303.28 | 26826 | 80940.94 | 0.58% | 0.00 |
| 2025-12-24 | 301.77 | 302.04 | -0.96 | -0.32% | 301.00 | 303.40 | 27783 | 83836.98 | 0.60% | 0.00 |
| 2025-12-23 | 303.59 | 303.00 | -0.60 | -0.20% | 302.30 | 309.50 | 35091 | 107029.11 | 0.76% | 0.00 |
| 2025-12-22 | 303.00 | 303.60 | 0.00 | 0.00% | 301.67 | 306.98 | 37467 | 113613.41 | 0.81% | 0.00 |
| 2025-12-19 | 306.58 | 303.60 | -3.35 | -1.09% | 302.70 | 308.50 | 37083 | 112908.65 | 0.80% | 2.00 |
| 2025-12-18 | 309.21 | 306.95 | -5.47 | -1.75% | 306.95 | 314.30 | 35460 | 110066.59 | 0.77% | 0.00 |
| 2025-12-17 | 307.31 | 312.42 | 5.11 | 1.66% | 305.33 | 312.70 | 41507 | 128779.62 | 0.90% | 6.00 |
| 2025-12-16 | 307.09 | 307.31 | -0.29 | -0.09% | 304.96 | 309.89 | 32851 | 101055.98 | 0.71% | 0.00 |
| 2025-12-15 | 304.00 | 307.60 | -0.30 | -0.10% | 303.02 | 309.39 | 39692 | 121868.37 | 0.86% | 0.00 |
| 2025-12-12 | 295.05 | 307.90 | 11.89 | 4.02% | 294.54 | 308.42 | 77095 | 233275.03 | 1.66% | 0.00 |
| 2025-12-11 | 304.00 | 296.01 | -9.99 | -3.26% | 296.00 | 304.50 | 51021 | 152403.72 | 1.10% | 0.00 |
| 2025-12-10 | 300.87 | 306.00 | 2.78 | 0.92% | 298.01 | 306.00 | 37306 | 112581.43 | 0.81% | 0.00 |
| 2025-12-09 | 305.45 | 303.22 | -2.23 | -0.73% | 300.61 | 307.66 | 40491 | 122784.64 | 0.87% | 0.00 |
| 2025-12-08 | 305.03 | 305.45 | 0.62 | 0.20% | 304.50 | 307.93 | 44520 | 136294.12 | 0.96% | 0.00 |
| 2025-12-05 | 301.19 | 304.83 | 3.64 | 1.21% | 299.13 | 304.99 | 42794 | 129227.33 | 0.92% | 0.00 |
| 2025-12-04 | 302.00 | 301.19 | -2.30 | -0.76% | 300.05 | 305.31 | 37666 | 113847.78 | 0.81% | 3.90 |
| 2025-12-03 | 309.00 | 303.49 | -5.81 | -1.88% | 302.01 | 309.93 | 41162 | 125722.60 | 0.89% | 0.00 |
| 2025-12-02 | 317.08 | 309.30 | -7.78 | -2.45% | 307.28 | 317.74 | 42511 | 132161.97 | 0.92% | 0.00 |
| 2025-12-01 | 311.00 | 317.08 | 5.77 | 1.85% | 308.20 | 318.20 | 51718 | 162461.25 | 1.12% | 2.00 |
| 2025-11-28 | 311.93 | 311.31 | -0.71 | -0.23% | 309.50 | 314.37 | 36573 | 113842.10 | 0.79% | 0.00 |
| 2025-11-27 | 317.50 | 312.02 | -7.43 | -2.33% | 311.56 | 319.40 | 52172 | 164246.34 | 1.13% | 0.00 |
| 2025-11-26 | 317.00 | 319.45 | 0.45 | 0.14% | 315.67 | 324.76 | 65412 | 209381.98 | 1.41% | 0.00 |
| 2025-11-25 | 323.50 | 319.00 | -4.00 | -1.24% | 318.01 | 329.98 | 76716 | 247779.20 | 1.66% | 3.00 |
| 2025-11-24 | 309.31 | 323.00 | 17.29 | 5.66% | 303.33 | 323.95 | 85655 | 270845.56 | 1.85% | 5.00 |
| 2025-11-21 | 304.99 | 305.71 | -1.84 | -0.60% | 304.10 | 311.50 | 55445 | 170514.58 | 1.20% | 0.00 |
| 2025-11-20 | 317.24 | 307.55 | -10.75 | -3.38% | 307.21 | 319.20 | 63903 | 199447.09 | 1.38% | 0.00 |
| 2025-11-19 | 319.50 | 318.30 | -0.37 | -0.12% | 316.13 | 323.44 | 58687 | 187812.50 | 1.27% | 2.00 |
| 2025-11-18 | 313.68 | 318.67 | 5.27 | 1.68% | 310.53 | 324.79 | 85406 | 272817.00 | 1.84% | 0.00 |
| 2025-11-17 | 310.20 | 313.40 | 2.40 | 0.77% | 310.03 | 317.00 | 58302 | 183114.86 | 1.26% | 0.00 |
| 2025-11-14 | 319.96 | 311.00 | -10.62 | -3.30% | 310.90 | 321.50 | 50075 | 157988.92 | 1.08% | 4.00 |
| 2025-11-13 | 317.82 | 321.62 | 3.82 | 1.20% | 317.82 | 323.90 | 51987 | 166851.44 | 1.12% | 0.00 |
| 2025-11-12 | 320.52 | 317.80 | -4.00 | -1.24% | 316.00 | 322.30 | 46171 | 147318.31 | 1.00% | 0.00 |
| 2025-11-11 | 329.00 | 321.80 | -8.70 | -2.63% | 320.33 | 332.56 | 62855 | 204708.00 | 1.36% | 4.00 |
| 2025-11-10 | 332.35 | 330.50 | 0.51 | 0.15% | 326.67 | 335.02 | 58758 | 194173.06 | 1.27% | 0.00 |
| 2025-11-07 | 339.00 | 329.99 | -11.92 | -3.49% | 328.51 | 339.91 | 71028 | 236202.58 | 1.53% | 4.00 |
| 2025-11-06 | 342.00 | 341.91 | -1.87 | -0.54% | 334.11 | 343.70 | 71158 | 241733.56 | 1.54% | 0.00 |
| 2025-11-05 | 341.50 | 343.78 | -6.43 | -1.84% | 336.79 | 346.00 | 70912 | 242201.27 | 1.53% | 2.00 |
| 2025-11-04 | 354.01 | 350.21 | -9.67 | -2.69% | 347.30 | 359.88 | 95154 | 334607.31 | 2.05% | 7.13 |
| 2025-11-03 | 363.00 | 359.88 | 0.89 | 0.25% | 352.72 | 372.98 | 138938 | 502154.91 | 3.00% | 0.00 |
| 2025-10-31 | 345.00 | 358.99 | 13.95 | 4.04% | 345.00 | 367.77 | 166264 | 596274.81 | 3.59% | 4.00 |
| 2025-10-30 | 335.39 | 345.04 | 7.33 | 2.17% | 332.99 | 358.00 | 144498 | 504281.25 | 3.12% | 0.00 |
| 2025-10-29 | 335.53 | 337.71 | 0.50 | 0.15% | 327.14 | 339.69 | 111925 | 373235.94 | 2.42% | 0.00 |
| 2025-10-28 | 331.00 | 337.21 | 20.21 | 6.38% | 331.00 | 359.39 | 247702 | 843537.12 | 5.35% | 11.00 |
| 2025-10-27 | 306.00 | 317.00 | 13.00 | 4.28% | 303.42 | 317.71 | 93967 | 291598.69 | 2.03% | 8.00 |
| 2025-10-24 | 300.90 | 304.00 | 3.33 | 1.11% | 299.31 | 305.88 | 61665 | 186267.09 | 1.33% | 2.00 |
| 2025-10-23 | 296.99 | 300.67 | 7.49 | 2.55% | 292.00 | 300.85 | 55066 | 163398.86 | 1.19% | 12.00 |
| 2025-10-22 | 299.80 | 293.18 | -7.13 | -2.37% | 293.00 | 299.80 | 51239 | 151012.34 | 1.11% | 0.00 |
| 2025-10-21 | 300.00 | 300.31 | 1.56 | 0.52% | 298.00 | 303.50 | 48917 | 147060.77 | 1.06% | 2.00 |
| 2025-10-20 | 300.00 | 298.75 | 1.16 | 0.39% | 295.92 | 302.49 | 47600 | 142370.89 | 1.03% | 0.00 |
| 2025-10-17 | 303.11 | 297.59 | -7.96 | -2.61% | 296.23 | 306.80 | 70220 | 210586.83 | 1.52% | 4.00 |
| 2025-10-16 | 308.00 | 305.55 | -7.38 | -2.36% | 303.39 | 310.00 | 75375 | 230602.14 | 1.63% | 3.00 |
| 2025-10-15 | 307.05 | 312.93 | 2.78 | 0.90% | 301.11 | 316.30 | 117182 | 363030.16 | 2.53% | 2.00 |
| 2025-10-14 | 314.00 | 310.15 | -11.55 | -3.59% | 302.18 | 318.50 | 195343 | 604958.50 | 4.22% | 27.15 |
金山办公(688111)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。
