| 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 | 34.79 | 33.20 | -1.04 | -3.04% | 33.05 | 34.79 | 8420 | 2835.91 | 0.82% | 0.00 |
| 2026-03-25 | 33.65 | 34.24 | 0.59 | 1.75% | 33.65 | 34.48 | 9068 | 3105.59 | 0.88% | 0.00 |
| 2026-03-24 | 33.00 | 33.65 | 1.31 | 4.05% | 32.20 | 33.68 | 13262 | 4355.32 | 1.29% | 0.00 |
| 2026-03-23 | 34.69 | 32.34 | -2.66 | -7.60% | 32.09 | 34.69 | 20090 | 6689.19 | 1.95% | 0.00 |
| 2026-03-20 | 37.20 | 35.00 | -2.13 | -5.74% | 35.00 | 37.46 | 17638 | 6320.77 | 1.72% | 0.00 |
| 2026-03-19 | 37.85 | 37.13 | -1.08 | -2.83% | 36.92 | 37.85 | 9712 | 3628.55 | 0.94% | 0.00 |
| 2026-03-18 | 37.12 | 38.21 | 0.94 | 2.52% | 37.12 | 38.39 | 11555 | 4377.37 | 1.12% | 0.00 |
| 2026-03-17 | 38.17 | 37.27 | -0.85 | -2.23% | 37.14 | 38.50 | 9075 | 3421.52 | 0.88% | 0.00 |
| 2026-03-16 | 37.07 | 38.12 | 0.93 | 2.50% | 36.90 | 38.45 | 10574 | 3993.96 | 1.03% | 0.00 |
| 2026-03-13 | 38.45 | 37.19 | -1.26 | -3.28% | 37.13 | 38.45 | 12098 | 4559.35 | 1.18% | 0.00 |
| 2026-03-12 | 39.12 | 38.45 | -0.68 | -1.74% | 38.35 | 39.27 | 11660 | 4517.32 | 1.13% | 0.00 |
| 2026-03-11 | 39.34 | 39.13 | -0.09 | -0.23% | 39.01 | 40.25 | 15561 | 6144.14 | 1.51% | 0.00 |
| 2026-03-10 | 39.39 | 39.22 | 0.96 | 2.51% | 38.88 | 40.47 | 27452 | 10879.54 | 2.67% | 8.00 |
| 2026-03-09 | 36.40 | 38.26 | 1.33 | 3.60% | 36.15 | 38.97 | 21021 | 7899.33 | 2.04% | 3.00 |
| 2026-03-06 | 35.99 | 36.93 | 0.94 | 2.61% | 35.91 | 37.16 | 13268 | 4876.48 | 1.29% | 0.00 |
| 2026-03-05 | 35.98 | 35.99 | 0.60 | 1.70% | 35.78 | 36.47 | 9024 | 3256.62 | 0.88% | 0.00 |
| 2026-03-04 | 35.76 | 35.39 | -0.47 | -1.31% | 35.31 | 36.46 | 11980 | 4289.53 | 1.16% | 0.00 |
| 2026-03-03 | 37.60 | 35.86 | -1.65 | -4.40% | 35.82 | 38.10 | 16913 | 6203.51 | 1.64% | 0.00 |
| 2026-03-02 | 38.93 | 37.51 | -2.27 | -5.71% | 37.50 | 39.41 | 19541 | 7459.12 | 1.90% | 0.00 |
| 2026-02-27 | 38.99 | 39.78 | 0.82 | 2.10% | 38.74 | 40.08 | 13286 | 5256.12 | 1.29% | 0.00 |
| 2026-02-26 | 39.35 | 38.96 | -0.56 | -1.42% | 38.66 | 39.66 | 13888 | 5415.17 | 1.35% | 0.00 |
| 2026-02-25 | 39.50 | 39.52 | -0.04 | -0.10% | 39.47 | 39.98 | 10617 | 4211.87 | 1.03% | 0.00 |
| 2026-02-24 | 40.86 | 39.56 | -1.20 | -2.94% | 39.55 | 41.50 | 22583 | 9024.24 | 2.20% | 0.00 |
| 2026-02-13 | 39.87 | 40.76 | 0.46 | 1.14% | 39.87 | 41.70 | 17071 | 7014.79 | 1.66% | 0.00 |
| 2026-02-12 | 40.75 | 40.30 | -0.25 | -0.62% | 39.52 | 40.86 | 16795 | 6762.83 | 1.63% | 0.00 |
| 2026-02-11 | 40.27 | 40.55 | 0.48 | 1.20% | 40.04 | 41.10 | 12646 | 5146.70 | 1.23% | 0.00 |
| 2026-02-10 | 40.10 | 40.07 | 0.13 | 0.33% | 39.95 | 40.60 | 8752 | 3524.47 | 0.85% | 0.00 |
| 2026-02-09 | 39.50 | 39.94 | 1.01 | 2.59% | 39.01 | 40.08 | 11867 | 4706.60 | 1.15% | 3.00 |
| 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 |
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。
