| 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 | 38.60 | 38.93 | -0.03 | -0.08% | 38.30 | 39.19 | 11174 | 4342.81 | 1.09% | 0.00 |
| 2026-02-05 | 39.11 | 38.96 | -0.42 | -1.07% | 38.82 | 39.28 | 9856 | 3845.48 | 0.96% | 10.00 |
| 2026-02-04 | 40.26 | 39.38 | -0.88 | -2.19% | 38.93 | 40.36 | 19876 | 7847.07 | 1.93% | 0.00 |
| 2026-02-03 | 39.58 | 40.26 | 0.75 | 1.90% | 39.56 | 40.27 | 13537 | 5404.90 | 1.32% | 0.00 |
| 2026-02-02 | 41.41 | 39.51 | -2.89 | -6.82% | 39.50 | 41.41 | 33286 | 13420.51 | 3.24% | 0.00 |
| 2026-01-30 | 43.20 | 42.40 | -1.20 | -2.75% | 42.06 | 43.76 | 16708 | 7123.43 | 1.62% | 0.00 |
| 2026-01-29 | 43.90 | 43.60 | -0.43 | -0.98% | 43.03 | 44.88 | 18937 | 8344.84 | 1.84% | 0.00 |
| 2026-01-28 | 44.50 | 44.03 | -0.53 | -1.19% | 43.71 | 45.29 | 14637 | 6506.59 | 1.42% | 0.00 |
| 2026-01-27 | 44.44 | 44.56 | 0.26 | 0.59% | 42.88 | 44.78 | 15388 | 6741.75 | 1.50% | 0.00 |
| 2026-01-26 | 45.91 | 44.30 | -1.45 | -3.17% | 44.00 | 45.98 | 20857 | 9324.54 | 2.03% | 0.00 |
| 2026-01-23 | 45.97 | 45.75 | -0.25 | -0.54% | 45.25 | 46.00 | 19637 | 8957.24 | 1.91% | 0.00 |
| 2026-01-22 | 44.68 | 46.00 | 1.90 | 4.31% | 44.21 | 46.47 | 35266 | 16104.42 | 3.43% | 0.00 |
| 2026-01-21 | 43.85 | 44.10 | -0.04 | -0.09% | 43.81 | 44.69 | 13457 | 5951.41 | 1.31% | 0.00 |
| 2026-01-20 | 44.77 | 44.14 | -0.32 | -0.72% | 43.60 | 45.07 | 18752 | 8316.24 | 1.82% | 0.00 |
| 2026-01-19 | 44.80 | 44.46 | -0.40 | -0.89% | 44.03 | 44.96 | 18470 | 8213.94 | 1.80% | 0.00 |
| 2026-01-16 | 46.14 | 44.86 | -1.30 | -2.82% | 44.28 | 46.44 | 37680 | 16939.39 | 3.66% | 0.00 |
| 2026-01-15 | 48.95 | 46.16 | -0.84 | -1.79% | 45.78 | 49.06 | 49283 | 23216.94 | 4.79% | 0.00 |
| 2026-01-14 | 45.88 | 47.00 | 1.52 | 3.34% | 45.48 | 47.70 | 52774 | 24613.46 | 5.13% | 0.00 |
| 2026-01-13 | 46.04 | 45.48 | -0.72 | -1.56% | 45.23 | 46.92 | 45815 | 21108.33 | 4.46% | 0.00 |
| 2026-01-12 | 44.00 | 46.20 | 2.41 | 5.50% | 44.00 | 46.21 | 49523 | 22437.95 | 4.82% | 0.00 |
| 2026-01-09 | 42.80 | 43.79 | 0.92 | 2.15% | 42.70 | 43.90 | 27029 | 11747.14 | 2.63% | 0.00 |
| 2026-01-08 | 41.84 | 42.87 | 0.76 | 1.80% | 41.84 | 43.32 | 20878 | 8923.50 | 2.03% | 0.00 |
| 2026-01-07 | 42.14 | 42.11 | -0.10 | -0.24% | 41.74 | 42.47 | 19203 | 8084.24 | 1.87% | 0.00 |
| 2026-01-06 | 41.96 | 42.21 | 0.64 | 1.54% | 41.32 | 42.21 | 24399 | 10211.14 | 2.37% | 0.00 |
| 2026-01-05 | 40.42 | 41.57 | 1.22 | 3.02% | 40.42 | 41.69 | 22042 | 9088.94 | 2.14% | 0.00 |
| 2025-12-31 | 40.06 | 40.35 | 0.06 | 0.15% | 39.82 | 40.65 | 14490 | 5837.90 | 1.41% | 0.00 |
| 2025-12-30 | 40.44 | 40.29 | -0.39 | -0.96% | 40.19 | 40.85 | 20785 | 8421.12 | 2.02% | 0.00 |
| 2025-12-29 | 41.26 | 40.68 | -0.79 | -1.90% | 40.52 | 41.38 | 22313 | 9091.76 | 2.17% | 2460.00 |
| 2025-12-26 | 41.01 | 41.47 | 0.29 | 0.70% | 41.01 | 42.80 | 21060 | 8796.02 | 2.05% | 3616.00 |
| 2025-12-25 | 40.54 | 41.18 | 0.47 | 1.15% | 40.39 | 41.27 | 12860 | 5254.74 | 1.25% | 3206.00 |
| 2025-12-24 | 40.18 | 40.71 | 0.20 | 0.49% | 40.18 | 40.97 | 10608 | 4314.87 | 1.03% | 0.00 |
| 2025-12-23 | 41.87 | 40.51 | -1.34 | -3.20% | 40.30 | 42.58 | 22191 | 9138.21 | 2.16% | 0.00 |
| 2025-12-22 | 41.19 | 41.85 | 0.66 | 1.60% | 41.00 | 42.13 | 14483 | 6017.72 | 1.41% | 3584.00 |
| 2025-12-19 | 41.34 | 41.19 | 0.00 | 0.00% | 41.09 | 41.68 | 10676 | 4411.52 | 1.04% | 2429.00 |
| 2025-12-18 | 40.22 | 41.19 | 0.28 | 0.68% | 40.22 | 42.10 | 10400 | 4316.15 | 1.01% | 2426.00 |
| 2025-12-17 | 40.90 | 40.91 | 0.38 | 0.94% | 39.70 | 40.96 | 10346 | 4165.47 | 1.01% | 0.00 |
| 2025-12-16 | 40.91 | 40.53 | -0.48 | -1.17% | 40.21 | 41.44 | 6442 | 2611.77 | 0.63% | 0.00 |
| 2025-12-15 | 41.61 | 41.01 | -0.89 | -2.12% | 40.80 | 41.86 | 10048 | 4144.76 | 0.98% | 0.00 |
| 2025-12-12 | 41.32 | 41.90 | 0.40 | 0.96% | 41.01 | 42.15 | 10178 | 4250.76 | 0.99% | 0.00 |
| 2025-12-11 | 41.77 | 41.50 | -0.13 | -0.31% | 41.45 | 42.38 | 8619 | 3614.45 | 0.84% | 0.00 |
| 2025-12-10 | 41.81 | 41.63 | -0.18 | -0.43% | 41.18 | 41.81 | 7474 | 3098.35 | 0.73% | 0.00 |
| 2025-12-09 | 42.32 | 41.81 | -0.77 | -1.81% | 41.80 | 42.67 | 8976 | 3780.04 | 0.87% | 0.00 |
| 2025-12-08 | 42.28 | 42.58 | 0.32 | 0.76% | 42.28 | 42.99 | 10391 | 4442.86 | 1.01% | 0.00 |
| 2025-12-05 | 41.79 | 42.26 | 0.47 | 1.12% | 41.16 | 42.26 | 10127 | 4215.06 | 0.98% | 0.00 |
| 2025-12-04 | 42.42 | 41.79 | -0.50 | -1.18% | 41.53 | 43.03 | 13016 | 5472.21 | 1.27% | 0.00 |
| 2025-12-03 | 43.10 | 42.29 | -0.54 | -1.26% | 41.20 | 43.10 | 19084 | 8004.86 | 1.86% | 0.00 |
| 2025-12-02 | 43.63 | 42.83 | -0.93 | -2.13% | 42.69 | 43.70 | 13473 | 5798.22 | 1.31% | 0.00 |
| 2025-12-01 | 43.36 | 43.76 | 0.13 | 0.30% | 43.30 | 43.93 | 8601 | 3757.06 | 0.84% | 0.00 |
| 2025-11-28 | 42.86 | 43.63 | 0.60 | 1.39% | 42.76 | 43.70 | 7513 | 3252.09 | 0.73% | 0.00 |
| 2025-11-27 | 43.32 | 43.03 | -0.29 | -0.67% | 42.89 | 43.76 | 7626 | 3308.31 | 0.74% | 0.00 |
| 2025-11-26 | 43.80 | 43.32 | -0.67 | -1.52% | 43.15 | 44.43 | 9039 | 3947.44 | 0.88% | 0.00 |
| 2025-11-25 | 43.33 | 43.99 | 0.74 | 1.71% | 43.33 | 44.66 | 13753 | 6086.72 | 1.34% | 0.00 |
| 2025-11-24 | 42.01 | 43.25 | 1.32 | 3.15% | 41.61 | 43.49 | 12655 | 5407.54 | 1.23% | 0.00 |
| 2025-11-21 | 42.68 | 41.93 | -1.38 | -3.19% | 41.50 | 43.67 | 19157 | 8095.20 | 1.86% | 0.00 |
| 2025-11-20 | 44.43 | 43.31 | -1.08 | -2.43% | 43.23 | 44.68 | 14482 | 6315.95 | 1.41% | 0.00 |
| 2025-11-19 | 45.46 | 44.39 | -1.34 | -2.93% | 44.00 | 45.68 | 16561 | 7381.65 | 1.61% | 0.00 |
| 2025-11-18 | 45.08 | 45.73 | 0.34 | 0.75% | 44.94 | 46.35 | 16426 | 7525.43 | 1.60% | 0.00 |
| 2025-11-17 | 44.71 | 45.39 | 0.37 | 0.82% | 44.50 | 45.69 | 14599 | 6587.25 | 1.42% | 0.00 |
| 2025-11-14 | 45.55 | 45.02 | -0.97 | -2.11% | 45.02 | 45.83 | 13973 | 6345.35 | 1.36% | 0.00 |
| 2025-11-13 | 46.10 | 45.99 | -0.34 | -0.73% | 45.51 | 46.29 | 15430 | 7059.49 | 1.50% | 0.00 |
| 2025-11-12 | 45.00 | 46.33 | 1.42 | 3.16% | 44.43 | 46.72 | 24451 | 11213.63 | 2.38% | 0.00 |
| 2025-11-11 | 45.45 | 44.91 | -0.62 | -1.36% | 44.89 | 45.88 | 13540 | 6139.61 | 1.32% | 0.00 |
| 2025-11-10 | 44.50 | 45.53 | 0.60 | 1.34% | 44.50 | 45.80 | 17227 | 7757.54 | 1.68% | 0.00 |
| 2025-11-07 | 46.00 | 44.93 | -1.41 | -3.04% | 44.80 | 46.09 | 19369 | 8765.74 | 1.90% | 0.00 |
| 2025-11-06 | 46.71 | 46.34 | -0.09 | -0.19% | 45.70 | 46.71 | 15707 | 7253.03 | 1.54% | 0.00 |
| 2025-11-05 | 45.89 | 46.43 | -0.23 | -0.49% | 45.67 | 46.69 | 16128 | 7462.57 | 1.58% | 0.00 |
| 2025-11-04 | 48.20 | 46.66 | -3.53 | -7.03% | 46.36 | 48.32 | 43257 | 20425.59 | 4.24% | 0.00 |
| 2025-11-03 | 50.46 | 50.19 | 0.12 | 0.24% | 49.25 | 50.98 | 25549 | 12765.22 | 2.50% | 0.00 |
| 2025-10-31 | 48.79 | 50.07 | 1.28 | 2.62% | 48.03 | 50.48 | 39132 | 19472.24 | 3.83% | 0.00 |
| 2025-10-30 | 48.35 | 48.79 | 0.14 | 0.29% | 47.85 | 50.28 | 38512 | 18924.07 | 3.77% | 0.00 |
| 2025-10-29 | 49.05 | 48.65 | -0.33 | -0.67% | 48.18 | 50.50 | 20440 | 10000.83 | 2.00% | 0.00 |
| 2025-10-28 | 48.82 | 48.98 | 0.13 | 0.27% | 48.70 | 50.42 | 23323 | 11567.83 | 2.28% | 7.62 |
| 2025-10-27 | 49.18 | 48.85 | -0.35 | -0.71% | 47.81 | 49.98 | 25651 | 12496.07 | 6.40% | 0.00 |
| 2025-10-24 | 48.29 | 49.20 | 0.76 | 1.57% | 48.00 | 49.48 | 22291 | 10936.00 | 5.56% | 28.00 |
| 2025-10-23 | 47.50 | 48.44 | 1.16 | 2.45% | 47.11 | 48.69 | 21582 | 10333.86 | 5.38% | 2.00 |
| 2025-10-22 | 49.23 | 47.28 | -2.25 | -4.54% | 47.22 | 49.31 | 29069 | 13918.44 | 7.25% | 0.00 |
| 2025-10-21 | 50.01 | 49.53 | -1.67 | -3.26% | 48.11 | 50.30 | 30721 | 15128.85 | 7.66% | 0.00 |
| 2025-10-20 | 51.37 | 51.20 | 0.07 | 0.14% | 50.37 | 52.66 | 29748 | 15339.79 | 7.42% | 0.00 |
| 2025-10-17 | 55.55 | 51.13 | -4.96 | -8.84% | 51.12 | 55.55 | 41977 | 22189.95 | 10.47% | 0.00 |
| 2025-10-16 | 55.90 | 56.09 | -0.85 | -1.49% | 55.00 | 57.10 | 36962 | 20619.83 | 9.22% | 0.00 |
麒麟信安(688152)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。
