| 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 | 34.86 | 35.21 | 0.10 | 0.28% | 34.23 | 35.80 | 22276 | 7771.25 | 1.72% | 0.00 |
| 2026-02-03 | 35.28 | 35.11 | 0.52 | 1.50% | 34.20 | 35.28 | 24370 | 8461.46 | 1.88% | 0.00 |
| 2026-02-02 | 32.18 | 34.59 | 1.70 | 5.17% | 32.18 | 35.04 | 56871 | 19565.35 | 4.40% | 0.00 |
| 2026-01-30 | 30.90 | 32.89 | 1.98 | 6.41% | 30.01 | 33.00 | 31590 | 10100.49 | 2.44% | 0.00 |
| 2026-01-29 | 30.80 | 30.91 | 0.43 | 1.41% | 30.25 | 32.16 | 22704 | 7116.35 | 1.76% | 0.00 |
| 2026-01-28 | 30.84 | 30.48 | -0.37 | -1.20% | 30.26 | 31.30 | 13241 | 4071.60 | 1.02% | 0.00 |
| 2026-01-27 | 30.70 | 30.85 | 0.15 | 0.49% | 29.50 | 31.28 | 17755 | 5379.64 | 1.37% | 0.00 |
| 2026-01-26 | 32.07 | 30.70 | -1.20 | -3.76% | 30.61 | 32.49 | 20578 | 6417.65 | 1.59% | 0.00 |
| 2026-01-23 | 32.51 | 31.90 | -0.61 | -1.88% | 31.58 | 32.67 | 18977 | 6069.51 | 1.47% | 0.00 |
| 2026-01-22 | 32.63 | 32.51 | 0.01 | 0.03% | 31.93 | 32.63 | 15547 | 5021.36 | 1.20% | 0.00 |
| 2026-01-21 | 32.45 | 32.50 | 0.05 | 0.15% | 31.86 | 32.60 | 10174 | 3287.65 | 0.79% | 0.00 |
| 2026-01-20 | 33.56 | 32.45 | -0.83 | -2.49% | 32.05 | 33.76 | 25785 | 8435.66 | 1.99% | 0.00 |
| 2026-01-19 | 32.59 | 33.28 | 0.71 | 2.18% | 31.90 | 33.53 | 25038 | 8173.91 | 1.94% | 0.00 |
| 2026-01-16 | 31.06 | 32.57 | 1.66 | 5.37% | 31.06 | 32.98 | 42524 | 13634.19 | 3.29% | 0.00 |
| 2026-01-15 | 30.75 | 30.91 | 0.31 | 1.01% | 30.45 | 31.68 | 17333 | 5381.33 | 1.34% | 0.00 |
| 2026-01-14 | 31.15 | 30.60 | 0.00 | 0.00% | 30.10 | 31.15 | 27758 | 8502.01 | 2.15% | 0.00 |
| 2026-01-13 | 32.50 | 30.60 | -1.22 | -3.83% | 30.56 | 32.50 | 32146 | 9969.57 | 2.49% | 0.00 |
| 2026-01-12 | 30.00 | 31.82 | 1.99 | 6.67% | 30.00 | 32.18 | 45938 | 14509.50 | 3.55% | 0.00 |
| 2026-01-09 | 29.10 | 29.83 | 0.51 | 1.74% | 29.10 | 30.28 | 25650 | 7636.45 | 1.98% | 0.00 |
| 2026-01-08 | 28.85 | 29.32 | 0.72 | 2.52% | 28.38 | 29.32 | 24759 | 7133.99 | 1.91% | 0.00 |
| 2026-01-07 | 28.61 | 28.60 | -0.15 | -0.52% | 28.18 | 29.03 | 18065 | 5130.02 | 1.40% | 0.00 |
| 2026-01-06 | 29.14 | 28.75 | -0.58 | -1.98% | 28.53 | 29.88 | 29128 | 8448.34 | 2.25% | 0.00 |
| 2026-01-05 | 32.17 | 29.33 | -2.88 | -8.94% | 28.78 | 32.28 | 65215 | 19613.80 | 5.04% | 0.00 |
| 2025-12-31 | 29.41 | 32.21 | 2.80 | 9.52% | 29.41 | 33.22 | 50537 | 16221.66 | 3.91% | 0.00 |
| 2025-12-30 | 29.04 | 29.41 | 0.30 | 1.03% | 29.04 | 30.12 | 16685 | 4928.85 | 1.29% | 0.00 |
| 2025-12-29 | 27.90 | 29.11 | 1.38 | 4.98% | 27.76 | 29.40 | 21778 | 6297.66 | 1.68% | 0.00 |
| 2025-12-26 | 27.70 | 27.73 | -0.42 | -1.49% | 27.30 | 28.40 | 13067 | 3653.71 | 1.01% | 0.00 |
| 2025-12-25 | 28.31 | 28.15 | -0.01 | -0.04% | 27.62 | 28.50 | 11474 | 3235.68 | 0.89% | 0.00 |
| 2025-12-24 | 27.96 | 28.16 | 0.19 | 0.68% | 27.55 | 28.25 | 18973 | 5300.90 | 1.47% | 0.00 |
| 2025-12-23 | 28.54 | 27.97 | -0.43 | -1.51% | 27.61 | 28.63 | 19013 | 5314.26 | 1.47% | 0.00 |
| 2025-12-22 | 29.32 | 28.40 | -0.40 | -1.39% | 28.20 | 29.32 | 17515 | 5007.77 | 1.35% | 0.00 |
| 2025-12-19 | 28.53 | 28.80 | 0.23 | 0.81% | 28.01 | 28.92 | 16896 | 4804.11 | 1.31% | 0.00 |
| 2025-12-18 | 28.55 | 28.57 | -0.23 | -0.80% | 28.55 | 29.49 | 14778 | 4264.69 | 1.14% | 0.00 |
| 2025-12-17 | 27.84 | 28.80 | 0.74 | 2.64% | 27.71 | 28.80 | 15120 | 4262.02 | 1.17% | 0.00 |
| 2025-12-16 | 28.10 | 28.06 | -0.32 | -1.13% | 27.31 | 28.50 | 16843 | 4705.68 | 1.30% | 0.00 |
| 2025-12-15 | 27.95 | 28.38 | 0.36 | 1.28% | 27.50 | 28.55 | 20636 | 5805.49 | 1.60% | 0.00 |
| 2025-12-12 | 27.20 | 28.02 | 0.92 | 3.39% | 27.03 | 28.46 | 21664 | 6048.29 | 1.68% | 0.00 |
| 2025-12-11 | 27.40 | 27.10 | 0.02 | 0.07% | 26.90 | 27.56 | 15260 | 4146.48 | 1.18% | 0.00 |
| 2025-12-10 | 26.71 | 27.08 | 0.46 | 1.73% | 26.38 | 27.46 | 24896 | 6723.35 | 1.93% | 0.00 |
| 2025-12-09 | 26.69 | 26.62 | 0.24 | 0.91% | 25.80 | 27.20 | 25554 | 6853.85 | 1.98% | 0.00 |
| 2025-12-08 | 24.76 | 26.38 | 1.73 | 7.02% | 24.62 | 26.55 | 30432 | 7865.95 | 2.35% | 0.00 |
| 2025-12-05 | 24.63 | 24.65 | 0.14 | 0.57% | 24.32 | 24.90 | 8806 | 2168.15 | 0.68% | 0.00 |
| 2025-12-04 | 24.90 | 24.51 | -0.39 | -1.57% | 24.43 | 25.27 | 8896 | 2197.48 | 0.69% | 0.00 |
| 2025-12-03 | 25.62 | 24.90 | -0.43 | -1.70% | 24.72 | 25.62 | 8450 | 2112.85 | 0.65% | 0.00 |
| 2025-12-02 | 25.87 | 25.33 | -0.37 | -1.44% | 25.14 | 25.87 | 9561 | 2432.01 | 0.74% | 0.00 |
| 2025-12-01 | 25.89 | 25.70 | 0.00 | 0.00% | 25.51 | 26.54 | 19692 | 5110.48 | 1.52% | 0.00 |
| 2025-11-28 | 26.05 | 25.70 | -0.05 | -0.19% | 25.30 | 26.05 | 11823 | 3017.04 | 0.91% | 0.00 |
| 2025-11-27 | 25.56 | 25.75 | -0.03 | -0.12% | 25.50 | 26.10 | 17354 | 4479.87 | 1.34% | 0.00 |
| 2025-11-26 | 25.71 | 25.78 | 0.20 | 0.78% | 25.15 | 26.09 | 15929 | 4068.25 | 1.23% | 0.00 |
| 2025-11-25 | 24.99 | 25.58 | 0.69 | 2.77% | 24.88 | 26.13 | 23375 | 6010.58 | 1.81% | 0.00 |
| 2025-11-24 | 24.04 | 24.89 | 1.23 | 5.20% | 23.68 | 24.98 | 17216 | 4194.63 | 1.33% | 0.00 |
| 2025-11-21 | 24.85 | 23.66 | -1.17 | -4.71% | 23.52 | 24.85 | 19003 | 4555.75 | 1.47% | 0.00 |
| 2025-11-20 | 25.21 | 24.83 | -0.43 | -1.70% | 24.66 | 25.49 | 12027 | 2996.62 | 0.93% | 0.00 |
| 2025-11-19 | 26.11 | 25.26 | -0.85 | -3.26% | 25.23 | 26.16 | 14557 | 3720.44 | 1.13% | 0.00 |
| 2025-11-18 | 25.89 | 26.11 | 0.33 | 1.28% | 25.55 | 26.55 | 20298 | 5292.32 | 1.57% | 0.00 |
| 2025-11-17 | 26.09 | 25.78 | -0.67 | -2.53% | 25.60 | 26.44 | 24086 | 6251.03 | 1.86% | 0.00 |
| 2025-11-14 | 25.55 | 26.45 | 0.76 | 2.96% | 25.42 | 26.80 | 25456 | 6704.02 | 1.97% | 0.00 |
| 2025-11-13 | 25.80 | 25.69 | -0.19 | -0.73% | 25.40 | 26.00 | 11323 | 2911.60 | 0.88% | 0.00 |
| 2025-11-12 | 25.73 | 25.88 | 0.15 | 0.58% | 25.51 | 26.13 | 14560 | 3765.08 | 1.13% | 0.00 |
| 2025-11-11 | 25.42 | 25.73 | 0.04 | 0.16% | 25.30 | 25.99 | 9469 | 2427.43 | 0.73% | 0.00 |
| 2025-11-10 | 25.51 | 25.69 | 0.03 | 0.12% | 25.25 | 26.28 | 25942 | 6686.43 | 2.01% | 0.00 |
| 2025-11-07 | 26.00 | 25.66 | -0.22 | -0.85% | 25.41 | 26.00 | 11892 | 3046.86 | 0.92% | 0.00 |
| 2025-11-06 | 25.46 | 25.88 | 0.42 | 1.65% | 25.24 | 25.96 | 14548 | 3725.51 | 1.13% | 0.00 |
| 2025-11-05 | 24.71 | 25.46 | 0.45 | 1.80% | 24.58 | 25.78 | 20826 | 5263.36 | 1.61% | 0.00 |
| 2025-11-04 | 24.40 | 25.01 | 0.18 | 0.72% | 24.40 | 25.07 | 12824 | 3179.20 | 0.99% | 0.00 |
| 2025-11-03 | 24.92 | 24.83 | -0.13 | -0.52% | 24.40 | 25.12 | 14071 | 3484.83 | 1.09% | 0.00 |
| 2025-10-31 | 26.39 | 24.96 | 0.32 | 1.30% | 24.35 | 26.40 | 19737 | 4899.73 | 1.53% | 0.00 |
| 2025-10-30 | 25.01 | 24.64 | -0.37 | -1.48% | 24.40 | 25.48 | 12405 | 3057.88 | 0.96% | 0.00 |
| 2025-10-29 | 24.90 | 25.01 | 0.11 | 0.44% | 24.66 | 25.55 | 21669 | 5436.99 | 1.68% | 0.00 |
| 2025-10-28 | 24.92 | 24.90 | -0.04 | -0.16% | 24.78 | 25.60 | 20490 | 5144.11 | 1.58% | 0.00 |
| 2025-10-27 | 24.49 | 24.94 | 0.72 | 2.97% | 24.15 | 25.00 | 26392 | 6521.32 | 2.04% | 0.00 |
| 2025-10-24 | 23.41 | 24.22 | 0.71 | 3.02% | 23.38 | 24.49 | 20348 | 4878.99 | 1.57% | 0.00 |
| 2025-10-23 | 23.73 | 23.51 | -0.29 | -1.22% | 22.98 | 23.75 | 10030 | 2328.38 | 0.78% | 0.00 |
| 2025-10-22 | 23.41 | 23.80 | 0.24 | 1.02% | 23.21 | 24.25 | 15919 | 3793.16 | 1.23% | 0.00 |
| 2025-10-21 | 23.11 | 23.56 | 0.56 | 2.43% | 22.88 | 23.56 | 15584 | 3613.16 | 1.21% | 0.00 |
| 2025-10-20 | 23.20 | 23.00 | 0.01 | 0.04% | 22.48 | 23.54 | 14064 | 3256.89 | 1.09% | 0.00 |
| 2025-10-17 | 23.58 | 22.99 | -0.59 | -2.50% | 22.72 | 23.66 | 17597 | 4072.03 | 1.36% | 0.00 |
| 2025-10-16 | 24.10 | 23.58 | -0.52 | -2.16% | 23.42 | 24.10 | 15447 | 3655.36 | 1.19% | 0.00 |
| 2025-10-15 | 23.53 | 24.10 | 0.57 | 2.42% | 23.30 | 24.17 | 16908 | 4038.29 | 1.31% | 0.00 |
| 2025-10-14 | 24.99 | 23.53 | -1.24 | -5.01% | 23.24 | 24.99 | 30295 | 7256.44 | 2.34% | 0.00 |
高凌信息(688175)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。
