| 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 | 11.53 | 11.80 | 0.34 | 2.97% | 11.52 | 11.87 | 35428 | 4144.78 | 1.75% | 0.00 |
| 2026-02-02 | 11.84 | 11.46 | -0.38 | -3.21% | 11.41 | 11.85 | 46413 | 5385.97 | 2.29% | 0.00 |
| 2026-01-30 | 11.66 | 11.84 | 0.15 | 1.28% | 11.50 | 11.86 | 33809 | 3959.61 | 1.67% | 0.00 |
| 2026-01-29 | 11.70 | 11.69 | -0.04 | -0.34% | 11.57 | 11.94 | 34459 | 4044.66 | 1.70% | 0.00 |
| 2026-01-28 | 11.89 | 11.73 | -0.17 | -1.43% | 11.71 | 11.95 | 30693 | 3618.29 | 1.51% | 0.00 |
| 2026-01-27 | 11.96 | 11.90 | -0.08 | -0.67% | 11.58 | 12.06 | 40274 | 4755.26 | 1.99% | 0.00 |
| 2026-01-26 | 12.06 | 11.98 | -0.04 | -0.33% | 11.92 | 12.37 | 55418 | 6711.24 | 2.73% | 0.00 |
| 2026-01-23 | 11.91 | 12.02 | 0.12 | 1.01% | 11.86 | 12.02 | 24774 | 2956.90 | 1.22% | 0.00 |
| 2026-01-22 | 11.80 | 11.90 | 0.08 | 0.68% | 11.74 | 11.91 | 38620 | 4571.80 | 1.91% | 0.00 |
| 2026-01-21 | 11.50 | 11.82 | 0.28 | 2.43% | 11.46 | 11.82 | 52940 | 6173.47 | 2.61% | 0.00 |
| 2026-01-20 | 11.33 | 11.54 | 0.19 | 1.67% | 11.30 | 11.58 | 53715 | 6164.34 | 2.65% | 0.00 |
| 2026-01-19 | 11.18 | 11.35 | 0.18 | 1.61% | 11.15 | 11.35 | 33681 | 3799.08 | 1.66% | 0.00 |
| 2026-01-16 | 11.23 | 11.17 | -0.03 | -0.27% | 11.09 | 11.27 | 32406 | 3617.89 | 1.60% | 0.00 |
| 2026-01-15 | 11.15 | 11.20 | -0.06 | -0.53% | 11.12 | 11.29 | 31699 | 3545.25 | 1.56% | 0.00 |
| 2026-01-14 | 11.23 | 11.26 | 0.01 | 0.09% | 11.12 | 11.41 | 55283 | 6243.73 | 2.73% | 0.00 |
| 2026-01-13 | 11.30 | 11.25 | -0.03 | -0.27% | 11.17 | 11.40 | 47719 | 5382.38 | 2.35% | 0.00 |
| 2026-01-12 | 11.19 | 11.28 | 0.08 | 0.71% | 11.06 | 11.29 | 52878 | 5920.19 | 2.61% | 0.00 |
| 2026-01-09 | 11.23 | 11.20 | 0.02 | 0.18% | 11.04 | 11.32 | 50646 | 5658.75 | 2.50% | 0.00 |
| 2026-01-08 | 11.01 | 11.18 | 0.11 | 0.99% | 11.01 | 11.24 | 45606 | 5089.25 | 2.25% | 0.00 |
| 2026-01-07 | 11.10 | 11.07 | -0.06 | -0.54% | 11.00 | 11.13 | 37195 | 4111.58 | 1.84% | 0.00 |
| 2026-01-06 | 11.11 | 11.13 | 0.02 | 0.18% | 11.04 | 11.21 | 43328 | 4823.71 | 2.14% | 0.00 |
| 2026-01-05 | 10.97 | 11.11 | 0.19 | 1.74% | 10.96 | 11.13 | 33118 | 3663.46 | 1.63% | 0.00 |
| 2025-12-31 | 10.96 | 10.92 | -0.01 | -0.09% | 10.84 | 11.01 | 30051 | 3285.91 | 1.48% | 0.00 |
| 2025-12-30 | 11.00 | 10.93 | -0.07 | -0.64% | 10.86 | 11.09 | 34006 | 3730.83 | 1.68% | 0.00 |
| 2025-12-29 | 11.34 | 11.00 | -0.22 | -1.96% | 10.97 | 11.34 | 46710 | 5170.62 | 2.30% | 0.00 |
| 2025-12-26 | 11.48 | 11.22 | -0.23 | -2.01% | 11.18 | 11.48 | 43990 | 4963.95 | 2.17% | 0.00 |
| 2025-12-25 | 11.23 | 11.45 | 0.22 | 1.96% | 11.18 | 11.48 | 49173 | 5592.72 | 2.43% | 0.00 |
| 2025-12-24 | 10.92 | 11.23 | 0.18 | 1.63% | 10.89 | 11.41 | 78469 | 8759.03 | 3.87% | 0.00 |
| 2025-12-23 | 11.60 | 11.05 | 0.13 | 1.19% | 10.88 | 11.85 | 141749 | 15940.98 | 6.99% | 0.00 |
| 2025-12-22 | 10.69 | 10.92 | -1.21 | -9.98% | 10.43 | 11.18 | 133820 | 14478.63 | 6.60% | 0.00 |
| 2025-12-19 | 12.31 | 12.13 | -0.24 | -1.94% | 12.08 | 12.42 | 68792 | 8406.02 | 3.39% | 0.00 |
| 2025-12-18 | 12.46 | 12.37 | -0.08 | -0.64% | 12.34 | 12.51 | 19808 | 2465.00 | 0.98% | 0.00 |
| 2025-12-17 | 12.45 | 12.45 | -0.10 | -0.80% | 12.20 | 12.50 | 24615 | 3035.75 | 1.21% | 0.00 |
| 2025-12-16 | 12.49 | 12.55 | -0.01 | -0.08% | 12.43 | 12.80 | 22678 | 2849.76 | 1.12% | 0.00 |
| 2025-12-15 | 12.52 | 12.56 | 0.01 | 0.08% | 12.40 | 12.66 | 18478 | 2313.58 | 0.91% | 0.00 |
| 2025-12-12 | 12.33 | 12.55 | 0.25 | 2.03% | 12.33 | 12.93 | 41541 | 5242.99 | 2.05% | 0.00 |
| 2025-12-11 | 12.54 | 12.30 | -0.18 | -1.44% | 12.27 | 12.59 | 19846 | 2457.98 | 0.98% | 0.00 |
| 2025-12-10 | 12.59 | 12.48 | -0.17 | -1.34% | 12.39 | 12.67 | 20350 | 2545.31 | 1.00% | 0.00 |
| 2025-12-09 | 12.66 | 12.65 | 0.03 | 0.24% | 12.62 | 12.92 | 28880 | 3676.96 | 1.42% | 0.00 |
| 2025-12-08 | 12.56 | 12.62 | 0.08 | 0.64% | 12.52 | 12.76 | 21095 | 2674.36 | 1.04% | 6.94 |
| 2025-12-05 | 12.19 | 12.54 | 0.29 | 2.37% | 12.19 | 12.54 | 18622 | 2311.63 | 0.92% | 0.00 |
| 2025-12-04 | 12.35 | 12.25 | -0.10 | -0.81% | 12.18 | 12.45 | 15532 | 1905.79 | 0.77% | 0.00 |
| 2025-12-03 | 12.49 | 12.35 | -0.13 | -1.04% | 12.34 | 12.63 | 27322 | 3402.69 | 1.35% | 0.00 |
| 2025-12-02 | 12.42 | 12.48 | 0.02 | 0.16% | 12.32 | 12.51 | 20584 | 2555.05 | 1.02% | 0.00 |
| 2025-12-01 | 12.49 | 12.46 | -0.02 | -0.16% | 12.40 | 12.61 | 24507 | 3062.30 | 1.21% | 0.00 |
| 2025-11-28 | 12.34 | 12.48 | 0.17 | 1.38% | 12.26 | 12.49 | 13737 | 1704.05 | 0.68% | 0.00 |
| 2025-11-27 | 12.17 | 12.31 | 0.10 | 0.82% | 12.17 | 12.43 | 15801 | 1947.81 | 0.78% | 0.00 |
| 2025-11-26 | 12.40 | 12.21 | -0.16 | -1.29% | 12.17 | 12.56 | 24365 | 3007.12 | 1.20% | 0.00 |
| 2025-11-25 | 12.33 | 12.37 | 0.06 | 0.49% | 12.29 | 12.50 | 21406 | 2659.45 | 1.06% | 0.00 |
| 2025-11-24 | 12.10 | 12.31 | 0.26 | 2.16% | 12.07 | 12.40 | 26668 | 3270.17 | 1.32% | 0.00 |
| 2025-11-21 | 12.60 | 12.05 | -0.58 | -4.59% | 11.98 | 12.65 | 34170 | 4181.93 | 1.69% | 0.00 |
| 2025-11-20 | 12.77 | 12.63 | -0.09 | -0.71% | 12.53 | 12.79 | 23680 | 2994.96 | 1.17% | 0.00 |
| 2025-11-19 | 13.16 | 12.72 | -0.37 | -2.83% | 12.66 | 13.19 | 28896 | 3704.25 | 1.43% | 0.00 |
| 2025-11-18 | 13.20 | 13.09 | -0.21 | -1.58% | 13.03 | 13.38 | 27883 | 3656.32 | 1.38% | 0.00 |
| 2025-11-17 | 13.37 | 13.30 | -0.11 | -0.82% | 13.24 | 13.54 | 23779 | 3166.40 | 1.17% | 0.00 |
| 2025-11-14 | 13.22 | 13.41 | 0.12 | 0.90% | 13.21 | 13.55 | 31146 | 4179.93 | 1.54% | 0.00 |
| 2025-11-13 | 13.39 | 13.29 | 0.01 | 0.08% | 13.16 | 13.42 | 31718 | 4222.28 | 1.57% | 0.00 |
| 2025-11-12 | 13.53 | 13.28 | -0.31 | -2.28% | 13.28 | 13.71 | 34019 | 4559.17 | 1.68% | 0.00 |
| 2025-11-11 | 13.54 | 13.59 | 0.00 | 0.00% | 13.50 | 13.99 | 41150 | 5633.51 | 2.03% | 0.00 |
| 2025-11-10 | 13.32 | 13.59 | 0.28 | 2.10% | 13.20 | 13.68 | 40823 | 5518.32 | 2.01% | 0.00 |
| 2025-11-07 | 13.09 | 13.31 | 0.19 | 1.45% | 13.05 | 13.74 | 54361 | 7280.61 | 2.68% | 0.00 |
| 2025-11-06 | 13.00 | 13.12 | 0.17 | 1.31% | 12.95 | 13.18 | 27479 | 3593.41 | 1.36% | 0.00 |
| 2025-11-05 | 12.83 | 12.95 | 0.13 | 1.01% | 12.70 | 13.00 | 27753 | 3581.78 | 1.37% | 0.00 |
| 2025-11-04 | 13.00 | 12.82 | -0.09 | -0.70% | 12.69 | 13.09 | 40245 | 5195.33 | 1.99% | 0.00 |
| 2025-11-03 | 13.10 | 12.91 | -0.01 | -0.08% | 12.90 | 13.18 | 53012 | 6914.96 | 2.62% | 0.00 |
| 2025-10-31 | 12.43 | 12.92 | -0.23 | -1.75% | 12.34 | 13.02 | 97548 | 12342.56 | 4.81% | 0.00 |
| 2025-10-30 | 13.04 | 13.15 | 0.15 | 1.15% | 12.93 | 13.39 | 60564 | 8002.31 | 2.99% | 0.00 |
| 2025-10-29 | 13.07 | 13.00 | -0.04 | -0.31% | 12.76 | 13.07 | 35010 | 4524.48 | 1.73% | 0.00 |
| 2025-10-28 | 12.80 | 13.04 | 0.21 | 1.64% | 12.80 | 13.09 | 47846 | 6212.44 | 2.36% | 0.00 |
| 2025-10-27 | 12.88 | 12.83 | 0.05 | 0.39% | 12.78 | 12.95 | 25486 | 3274.73 | 1.26% | 0.00 |
| 2025-10-24 | 12.87 | 12.78 | -0.03 | -0.23% | 12.77 | 12.90 | 18917 | 2426.54 | 0.93% | 0.00 |
| 2025-10-23 | 12.90 | 12.81 | -0.03 | -0.23% | 12.69 | 12.94 | 21981 | 2811.60 | 1.08% | 0.00 |
| 2025-10-22 | 12.80 | 12.84 | -0.03 | -0.23% | 12.77 | 12.94 | 14172 | 1821.96 | 0.70% | 0.00 |
| 2025-10-21 | 12.47 | 12.87 | 0.34 | 2.71% | 12.47 | 12.87 | 24541 | 3122.63 | 1.21% | 0.00 |
| 2025-10-20 | 12.35 | 12.53 | 0.25 | 2.04% | 12.35 | 12.53 | 16265 | 2022.94 | 0.80% | 0.00 |
| 2025-10-17 | 12.73 | 12.28 | -0.42 | -3.31% | 12.27 | 12.75 | 29275 | 3658.73 | 1.44% | 0.00 |
| 2025-10-16 | 12.86 | 12.70 | -0.17 | -1.32% | 12.61 | 12.88 | 23377 | 2969.38 | 1.15% | 0.00 |
| 2025-10-15 | 12.72 | 12.87 | 0.15 | 1.18% | 12.68 | 12.91 | 29078 | 3728.32 | 1.43% | 0.00 |
| 2025-10-14 | 12.92 | 12.72 | -0.17 | -1.32% | 12.64 | 13.08 | 30100 | 3852.42 | 1.49% | 0.00 |
| 2025-10-13 | 12.61 | 12.89 | -0.07 | -0.54% | 12.52 | 12.94 | 30681 | 3922.54 | 1.51% | 0.00 |
卓然股份(688121)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。
