| 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 | 167.10 | 163.25 | 2.97 | 1.85% | 158.56 | 167.45 | 108301 | 176306.12 | 6.84% | 5.00 |
| 2026-02-02 | 177.00 | 160.28 | -25.95 | -13.93% | 159.56 | 178.01 | 131928 | 220691.86 | 8.34% | 0.00 |
| 2026-01-30 | 174.36 | 186.23 | 12.31 | 7.08% | 174.36 | 191.45 | 135819 | 248728.67 | 8.58% | 0.00 |
| 2026-01-29 | 187.66 | 173.92 | -11.53 | -6.22% | 173.02 | 189.00 | 106656 | 191547.30 | 6.74% | 0.00 |
| 2026-01-28 | 175.71 | 185.45 | 12.09 | 6.97% | 175.71 | 188.00 | 100450 | 181895.89 | 6.35% | 0.00 |
| 2026-01-27 | 162.33 | 173.36 | 9.03 | 5.50% | 160.20 | 174.68 | 104379 | 175784.88 | 6.59% | 0.00 |
| 2026-01-26 | 164.22 | 164.33 | 0.33 | 0.20% | 161.50 | 167.99 | 81932 | 134647.80 | 5.18% | 0.00 |
| 2026-01-23 | 173.00 | 164.00 | -14.00 | -7.87% | 162.47 | 174.80 | 123810 | 206226.09 | 7.82% | 0.01 |
| 2026-01-22 | 188.00 | 178.00 | 2.00 | 1.14% | 174.20 | 191.68 | 141246 | 254767.33 | 8.92% | 7.00 |
| 2026-01-21 | 160.50 | 176.00 | 14.00 | 8.64% | 160.50 | 178.80 | 139274 | 239444.97 | 8.80% | 0.00 |
| 2026-01-20 | 151.50 | 162.00 | 8.39 | 5.46% | 151.24 | 164.51 | 117431 | 186423.53 | 7.42% | 0.00 |
| 2026-01-19 | 157.00 | 153.61 | -0.20 | -0.13% | 151.22 | 160.00 | 100835 | 156358.62 | 6.37% | 0.00 |
| 2026-01-16 | 144.65 | 153.81 | 11.40 | 8.01% | 143.01 | 155.85 | 119197 | 179122.77 | 7.53% | 0.00 |
| 2026-01-15 | 138.00 | 142.41 | 2.46 | 1.76% | 136.50 | 143.78 | 75791 | 106602.09 | 4.79% | 2.00 |
| 2026-01-14 | 143.84 | 139.95 | -0.55 | -0.39% | 138.67 | 147.72 | 92658 | 132855.02 | 5.85% | 0.00 |
| 2026-01-13 | 145.43 | 140.50 | -5.76 | -3.94% | 139.01 | 147.60 | 76614 | 109352.16 | 4.84% | 2.00 |
| 2026-01-12 | 149.00 | 146.26 | -0.26 | -0.18% | 143.28 | 149.93 | 91770 | 134731.11 | 5.80% | 0.00 |
| 2026-01-09 | 145.50 | 146.52 | -2.08 | -1.40% | 141.02 | 147.08 | 88729 | 128303.98 | 5.61% | 2.00 |
| 2026-01-08 | 146.22 | 148.60 | -2.40 | -1.59% | 145.50 | 151.96 | 111703 | 165401.03 | 7.06% | 4.00 |
| 2026-01-07 | 155.00 | 151.00 | 14.00 | 10.22% | 145.82 | 159.00 | 220030 | 332583.00 | 13.90% | 4.65 |
| 2026-01-06 | 136.17 | 137.00 | 0.99 | 0.73% | 134.22 | 139.80 | 119299 | 163407.08 | 7.54% | 39.01 |
| 2026-01-05 | 128.52 | 136.01 | 10.43 | 8.31% | 128.19 | 136.60 | 107705 | 142989.05 | 6.81% | 0.00 |
| 2025-12-31 | 128.50 | 125.58 | -2.07 | -1.62% | 124.31 | 129.50 | 47550 | 60022.68 | 3.00% | 0.00 |
| 2025-12-30 | 126.49 | 127.65 | 0.02 | 0.02% | 126.49 | 131.93 | 48772 | 62779.98 | 3.08% | 6.19 |
| 2025-12-29 | 130.00 | 127.63 | -2.20 | -1.69% | 127.12 | 132.38 | 50521 | 65251.82 | 3.19% | 2.00 |
| 2025-12-26 | 129.00 | 129.83 | -0.29 | -0.22% | 128.50 | 134.88 | 68944 | 90636.02 | 4.36% | 0.00 |
| 2025-12-25 | 128.00 | 130.12 | 2.02 | 1.58% | 127.20 | 132.38 | 60212 | 78226.14 | 3.80% | 0.00 |
| 2025-12-24 | 127.66 | 128.10 | 1.39 | 1.10% | 125.60 | 129.00 | 48417 | 61664.40 | 3.06% | 0.00 |
| 2025-12-23 | 125.00 | 126.71 | 1.86 | 1.49% | 124.51 | 128.92 | 46061 | 58382.49 | 2.91% | 0.00 |
| 2025-12-22 | 123.51 | 124.85 | 2.35 | 1.92% | 123.51 | 127.60 | 48052 | 60542.02 | 3.04% | 2.00 |
| 2025-12-19 | 129.01 | 122.50 | -3.29 | -2.62% | 121.91 | 130.31 | 58730 | 72841.01 | 3.71% | 0.00 |
| 2025-12-18 | 125.20 | 125.79 | -0.21 | -0.17% | 124.88 | 129.37 | 49527 | 62806.66 | 3.13% | 0.00 |
| 2025-12-17 | 123.20 | 126.00 | 3.40 | 2.77% | 121.68 | 126.37 | 30789 | 38179.50 | 1.95% | 0.00 |
| 2025-12-16 | 125.25 | 122.60 | -2.95 | -2.35% | 121.21 | 127.99 | 39205 | 48233.23 | 2.48% | 0.00 |
| 2025-12-15 | 126.11 | 125.55 | -4.45 | -3.42% | 125.52 | 128.71 | 44996 | 56930.14 | 2.84% | 0.00 |
| 2025-12-12 | 130.00 | 130.00 | -0.03 | -0.02% | 126.60 | 131.76 | 70511 | 91230.39 | 4.46% | 2.00 |
| 2025-12-11 | 132.83 | 130.03 | -0.79 | -0.60% | 129.31 | 133.78 | 57162 | 75170.87 | 3.61% | 2.00 |
| 2025-12-10 | 135.00 | 130.82 | -7.29 | -5.28% | 126.30 | 135.35 | 102316 | 132747.44 | 6.46% | 0.00 |
| 2025-12-09 | 133.58 | 138.11 | 4.11 | 3.07% | 131.73 | 140.44 | 91849 | 126002.38 | 5.80% | 0.00 |
| 2025-12-08 | 127.21 | 134.00 | 7.40 | 5.85% | 127.21 | 134.88 | 68003 | 89915.58 | 4.30% | 0.00 |
| 2025-12-05 | 128.00 | 126.60 | -1.60 | -1.25% | 124.39 | 128.10 | 30250 | 38221.01 | 1.91% | 0.00 |
| 2025-12-04 | 126.80 | 128.20 | 0.75 | 0.59% | 125.10 | 129.80 | 37882 | 48369.95 | 2.39% | 0.00 |
| 2025-12-03 | 128.12 | 127.45 | -1.55 | -1.20% | 126.56 | 129.88 | 27139 | 34709.41 | 1.71% | 0.00 |
| 2025-12-02 | 132.03 | 129.00 | -3.50 | -2.64% | 128.00 | 132.30 | 40898 | 52877.51 | 2.58% | 0.00 |
| 2025-12-01 | 132.00 | 132.50 | -0.23 | -0.17% | 127.51 | 132.99 | 78612 | 102517.84 | 4.97% | 0.00 |
| 2025-11-28 | 129.95 | 132.73 | 2.29 | 1.76% | 129.50 | 134.56 | 39039 | 51552.80 | 2.47% | 0.00 |
| 2025-11-27 | 131.90 | 130.44 | -2.01 | -1.52% | 130.10 | 134.99 | 37242 | 49407.30 | 2.35% | 0.00 |
| 2025-11-26 | 131.02 | 132.45 | 0.27 | 0.20% | 129.60 | 134.57 | 39925 | 52847.68 | 2.52% | 2.00 |
| 2025-11-25 | 135.60 | 132.18 | 1.55 | 1.19% | 131.61 | 135.85 | 53242 | 71260.38 | 3.36% | 0.00 |
| 2025-11-24 | 129.00 | 130.63 | 3.62 | 2.85% | 125.45 | 132.88 | 50559 | 65533.95 | 3.19% | 0.00 |
| 2025-11-21 | 126.44 | 127.01 | -8.70 | -6.41% | 126.44 | 131.40 | 59442 | 76597.59 | 3.76% | 0.00 |
| 2025-11-20 | 140.30 | 135.71 | -1.59 | -1.16% | 135.00 | 141.48 | 51141 | 69805.18 | 3.23% | 0.00 |
| 2025-11-19 | 140.32 | 137.30 | -4.06 | -2.87% | 136.25 | 140.95 | 65718 | 90633.64 | 4.15% | 0.00 |
| 2025-11-18 | 143.50 | 141.36 | -3.44 | -2.38% | 140.00 | 145.85 | 59782 | 85146.69 | 3.78% | 0.00 |
| 2025-11-17 | 145.99 | 144.80 | 2.08 | 1.46% | 144.23 | 151.66 | 52831 | 77640.46 | 3.34% | 0.00 |
| 2025-11-14 | 152.90 | 142.72 | -15.69 | -9.90% | 140.80 | 154.55 | 104481 | 150818.50 | 6.60% | 0.00 |
| 2025-11-13 | 149.82 | 158.41 | 9.24 | 6.19% | 149.00 | 163.59 | 86966 | 137982.88 | 5.49% | 2.00 |
| 2025-11-12 | 146.15 | 149.17 | 2.30 | 1.57% | 144.00 | 151.50 | 57594 | 85256.73 | 3.64% | 3.00 |
| 2025-11-11 | 154.42 | 146.87 | -6.93 | -4.51% | 146.05 | 156.20 | 73833 | 110709.01 | 4.66% | 0.00 |
| 2025-11-10 | 156.88 | 153.80 | -0.20 | -0.13% | 148.20 | 161.50 | 65712 | 101429.29 | 4.15% | 0.00 |
| 2025-11-07 | 154.12 | 154.00 | -4.08 | -2.58% | 153.23 | 160.88 | 51063 | 79513.08 | 3.23% | 2.00 |
| 2025-11-06 | 159.00 | 158.08 | 4.07 | 2.64% | 154.72 | 161.00 | 61136 | 96611.33 | 3.86% | 0.00 |
| 2025-11-05 | 149.69 | 154.01 | -3.19 | -2.03% | 146.10 | 155.58 | 64585 | 97723.12 | 4.08% | 0.00 |
| 2025-11-04 | 167.13 | 157.20 | -7.48 | -4.54% | 156.00 | 167.80 | 76797 | 122187.91 | 4.85% | 2.17 |
| 2025-11-03 | 162.01 | 164.68 | -1.32 | -0.80% | 155.01 | 167.50 | 82460 | 133354.30 | 5.21% | 0.00 |
| 2025-10-31 | 171.11 | 166.00 | -7.60 | -4.38% | 157.94 | 173.99 | 118546 | 195722.83 | 7.49% | 2.00 |
| 2025-10-30 | 171.00 | 173.60 | 6.80 | 4.08% | 168.77 | 183.95 | 137699 | 242533.22 | 8.70% | 16.00 |
| 2025-10-29 | 165.00 | 166.80 | 4.40 | 2.71% | 162.40 | 172.60 | 94172 | 157837.61 | 5.95% | 12.00 |
| 2025-10-28 | 167.00 | 162.40 | -14.14 | -8.01% | 156.11 | 169.49 | 157985 | 257958.30 | 9.98% | 0.00 |
| 2025-10-27 | 168.88 | 176.54 | 12.21 | 7.43% | 161.00 | 178.83 | 168663 | 285539.47 | 10.66% | 0.00 |
| 2025-10-24 | 158.00 | 164.33 | 12.65 | 8.34% | 154.32 | 170.86 | 152150 | 247548.84 | 9.61% | 0.00 |
| 2025-10-23 | 152.32 | 151.68 | -1.56 | -1.02% | 147.00 | 153.24 | 83957 | 126366.02 | 5.30% | 0.00 |
| 2025-10-22 | 151.01 | 153.24 | -2.70 | -1.73% | 148.78 | 155.95 | 89221 | 136328.09 | 5.64% | 0.00 |
| 2025-10-21 | 146.00 | 155.94 | 11.03 | 7.61% | 146.00 | 161.77 | 133771 | 206762.89 | 8.45% | 0.00 |
| 2025-10-20 | 149.99 | 144.91 | 0.11 | 0.08% | 143.89 | 159.90 | 120374 | 181280.34 | 7.61% | 5.22 |
| 2025-10-17 | 150.85 | 144.80 | -8.19 | -5.35% | 144.31 | 152.80 | 122655 | 180830.73 | 7.75% | 2.00 |
| 2025-10-16 | 146.04 | 152.99 | 6.66 | 4.55% | 145.00 | 160.50 | 130158 | 200817.67 | 8.22% | 0.00 |
| 2025-10-15 | 147.38 | 146.33 | 1.27 | 0.88% | 137.50 | 149.75 | 115193 | 163770.06 | 7.28% | 0.00 |
| 2025-10-14 | 146.66 | 145.06 | 1.86 | 1.30% | 144.21 | 158.97 | 180078 | 274453.09 | 11.38% | 64.83 |
| 2025-10-13 | 136.10 | 143.20 | 2.60 | 1.85% | 135.98 | 145.80 | 172650 | 243689.62 | 10.91% | 0.00 |
聚辰股份(688123)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。
