| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 33.00 | 32.90 | -0.67 | -2.00% | 32.71 | 33.75 | 40035 | 13243.82 | 1.00% | 0.00 |
| 2026-02-04 | 34.88 | 33.57 | -0.83 | -2.41% | 33.04 | 35.38 | 56679 | 19213.04 | 1.42% | 0.00 |
| 2026-02-03 | 32.18 | 34.40 | 2.40 | 7.50% | 32.11 | 34.52 | 74810 | 25001.99 | 1.87% | 0.00 |
| 2026-02-02 | 33.30 | 32.00 | -1.66 | -4.93% | 31.94 | 33.88 | 56911 | 18568.40 | 1.42% | 0.00 |
| 2026-01-30 | 33.42 | 33.66 | -0.20 | -0.59% | 32.36 | 33.90 | 62120 | 20635.02 | 1.55% | 0.00 |
| 2026-01-29 | 34.00 | 33.86 | -0.24 | -0.70% | 33.20 | 34.89 | 61613 | 21040.04 | 1.54% | 0.00 |
| 2026-01-28 | 34.60 | 34.10 | -0.36 | -1.04% | 33.50 | 34.60 | 46496 | 15800.12 | 1.16% | 0.00 |
| 2026-01-27 | 33.88 | 34.46 | 0.68 | 2.01% | 33.36 | 34.90 | 62152 | 21216.80 | 1.55% | 0.00 |
| 2026-01-26 | 35.00 | 33.78 | -1.14 | -3.26% | 33.25 | 35.08 | 94635 | 32086.87 | 2.37% | 0.00 |
| 2026-01-23 | 33.75 | 34.92 | 0.94 | 2.77% | 33.73 | 36.12 | 94453 | 33159.85 | 2.36% | 0.00 |
| 2026-01-22 | 33.43 | 33.98 | 0.17 | 0.50% | 33.43 | 34.89 | 75587 | 25847.30 | 1.89% | 0.00 |
| 2026-01-21 | 31.65 | 33.81 | 2.00 | 6.29% | 31.34 | 34.18 | 109026 | 36070.37 | 2.73% | 6.27 |
| 2026-01-20 | 33.02 | 31.81 | -1.38 | -4.16% | 31.29 | 33.36 | 97109 | 31047.02 | 2.43% | 0.00 |
| 2026-01-19 | 33.77 | 33.19 | -0.83 | -2.44% | 33.00 | 34.68 | 96992 | 32484.95 | 2.42% | 5.00 |
| 2026-01-16 | 35.30 | 34.02 | -1.28 | -3.63% | 33.62 | 35.98 | 102597 | 35250.40 | 2.56% | 0.00 |
| 2026-01-15 | 34.53 | 35.30 | 0.17 | 0.48% | 34.10 | 35.78 | 103509 | 36081.93 | 2.59% | 0.00 |
| 2026-01-14 | 35.65 | 35.13 | 0.33 | 0.95% | 34.02 | 36.80 | 174599 | 61662.50 | 4.36% | 2.00 |
| 2026-01-13 | 33.70 | 34.80 | 1.12 | 3.33% | 32.38 | 36.99 | 163863 | 56673.78 | 4.10% | 0.00 |
| 2026-01-12 | 33.60 | 33.68 | 0.37 | 1.11% | 32.65 | 34.78 | 141333 | 47361.59 | 3.53% | 0.00 |
| 2026-01-09 | 31.30 | 33.31 | 1.93 | 6.15% | 31.14 | 33.52 | 120760 | 39247.59 | 3.02% | 0.00 |
| 2026-01-08 | 30.66 | 31.38 | 0.42 | 1.36% | 30.40 | 31.60 | 91296 | 28357.15 | 2.28% | 0.00 |
| 2026-01-07 | 30.00 | 30.96 | 0.84 | 2.79% | 29.53 | 31.32 | 86507 | 26483.40 | 2.16% | 0.00 |
| 2026-01-06 | 30.66 | 30.12 | -0.98 | -3.15% | 29.69 | 30.84 | 89331 | 26900.68 | 2.23% | 0.00 |
| 2026-01-05 | 30.40 | 31.10 | 1.58 | 5.35% | 29.38 | 31.55 | 113002 | 34634.54 | 2.83% | 0.00 |
| 2025-12-31 | 28.62 | 29.52 | 0.82 | 2.86% | 28.45 | 29.99 | 88107 | 25831.97 | 2.20% | 0.00 |
| 2025-12-30 | 28.35 | 28.70 | 0.12 | 0.42% | 28.13 | 29.62 | 79026 | 22653.56 | 1.98% | 0.00 |
| 2025-12-29 | 27.80 | 28.58 | 0.52 | 1.85% | 27.57 | 29.06 | 79071 | 22569.24 | 1.98% | 0.00 |
| 2025-12-26 | 27.69 | 28.06 | 0.27 | 0.97% | 27.35 | 29.12 | 82732 | 23252.93 | 2.07% | 0.00 |
| 2025-12-25 | 27.63 | 27.79 | 0.06 | 0.22% | 27.22 | 27.97 | 55813 | 15395.23 | 1.40% | 0.00 |
| 2025-12-24 | 26.67 | 27.73 | 0.83 | 3.09% | 26.67 | 27.97 | 72774 | 20042.44 | 1.82% | 0.00 |
| 2025-12-23 | 26.38 | 26.90 | 0.52 | 1.97% | 26.21 | 27.57 | 75619 | 20477.99 | 1.89% | 0.00 |
| 2025-12-22 | 26.10 | 26.38 | 0.29 | 1.11% | 25.90 | 26.66 | 44251 | 11651.37 | 1.11% | 0.00 |
| 2025-12-19 | 26.66 | 26.09 | -0.28 | -1.06% | 25.97 | 26.80 | 48143 | 12655.79 | 1.20% | 0.00 |
| 2025-12-18 | 25.89 | 26.37 | 0.29 | 1.11% | 25.89 | 26.80 | 60877 | 16097.16 | 1.52% | 0.00 |
| 2025-12-17 | 25.80 | 26.08 | 0.14 | 0.54% | 25.41 | 26.23 | 43109 | 11135.64 | 1.08% | 0.00 |
| 2025-12-16 | 26.11 | 25.94 | -0.22 | -0.84% | 25.59 | 26.17 | 44043 | 11390.88 | 1.10% | 0.00 |
| 2025-12-15 | 25.80 | 26.16 | 0.11 | 0.42% | 25.66 | 26.54 | 56319 | 14742.15 | 1.41% | 0.00 |
| 2025-12-12 | 25.46 | 26.05 | 0.42 | 1.64% | 25.46 | 26.20 | 64545 | 16757.42 | 1.61% | 0.00 |
| 2025-12-11 | 26.14 | 25.63 | -0.51 | -1.95% | 25.60 | 26.14 | 43365 | 11213.05 | 1.08% | 0.00 |
| 2025-12-10 | 25.41 | 26.14 | 0.53 | 2.07% | 25.33 | 26.37 | 60343 | 15646.08 | 1.51% | 0.00 |
| 2025-12-09 | 25.22 | 25.61 | 0.03 | 0.12% | 25.22 | 26.20 | 48325 | 12475.54 | 1.21% | 0.00 |
| 2025-12-08 | 25.28 | 25.58 | 0.48 | 1.91% | 25.22 | 26.10 | 72614 | 18707.04 | 1.82% | 0.00 |
| 2025-12-05 | 24.08 | 25.10 | 1.11 | 4.63% | 23.94 | 25.55 | 68509 | 17062.50 | 1.71% | 0.00 |
| 2025-12-04 | 23.95 | 23.99 | -0.10 | -0.42% | 23.86 | 24.29 | 27794 | 6687.66 | 0.69% | 0.00 |
| 2025-12-03 | 24.30 | 24.09 | -0.11 | -0.45% | 23.67 | 24.30 | 28706 | 6898.09 | 0.72% | 0.00 |
| 2025-12-02 | 24.42 | 24.20 | -0.33 | -1.35% | 24.13 | 24.56 | 23370 | 5667.29 | 0.58% | 0.00 |
| 2025-12-01 | 23.83 | 24.53 | 0.68 | 2.85% | 23.73 | 24.60 | 49768 | 12143.12 | 1.24% | 0.00 |
| 2025-11-28 | 23.53 | 23.85 | 0.41 | 1.75% | 23.45 | 23.90 | 24293 | 5761.80 | 0.61% | 0.00 |
| 2025-11-27 | 23.53 | 23.44 | 0.02 | 0.09% | 23.36 | 23.88 | 24869 | 5882.06 | 0.62% | 0.00 |
| 2025-11-26 | 23.97 | 23.42 | -0.42 | -1.76% | 23.35 | 24.00 | 35064 | 8287.80 | 0.88% | 0.00 |
| 2025-11-25 | 23.56 | 23.84 | 0.53 | 2.27% | 23.18 | 24.35 | 40892 | 9779.10 | 1.02% | 0.00 |
| 2025-11-24 | 22.61 | 23.31 | 0.75 | 3.32% | 22.55 | 23.54 | 45463 | 10519.23 | 1.14% | 0.00 |
| 2025-11-21 | 23.45 | 22.56 | -0.88 | -3.75% | 22.49 | 23.45 | 38246 | 8751.45 | 0.96% | 0.00 |
| 2025-11-20 | 23.55 | 23.44 | 0.05 | 0.21% | 23.31 | 23.94 | 19953 | 4692.36 | 0.50% | 0.00 |
| 2025-11-19 | 23.82 | 23.39 | -0.55 | -2.30% | 23.33 | 23.98 | 28394 | 6696.08 | 0.71% | 0.00 |
| 2025-11-18 | 23.75 | 23.94 | 0.02 | 0.08% | 23.57 | 23.99 | 23817 | 5675.91 | 0.60% | 0.00 |
| 2025-11-17 | 24.08 | 23.92 | -0.18 | -0.75% | 23.70 | 24.26 | 35791 | 8555.39 | 0.89% | 0.00 |
| 2025-11-14 | 23.96 | 24.10 | 0.05 | 0.21% | 23.89 | 24.91 | 43504 | 10607.20 | 1.09% | 0.00 |
| 2025-11-13 | 23.98 | 24.05 | -0.06 | -0.25% | 23.98 | 24.56 | 32797 | 7940.62 | 0.82% | 0.00 |
| 2025-11-12 | 24.21 | 24.11 | -0.15 | -0.62% | 23.83 | 24.30 | 32992 | 7921.49 | 0.82% | 0.00 |
| 2025-11-11 | 24.78 | 24.26 | -0.30 | -1.22% | 24.20 | 25.08 | 40404 | 9934.84 | 1.01% | 0.00 |
| 2025-11-10 | 25.06 | 24.56 | -0.52 | -2.07% | 24.36 | 25.30 | 47821 | 11808.92 | 1.20% | 0.00 |
| 2025-11-07 | 25.18 | 25.08 | -0.17 | -0.67% | 24.77 | 25.31 | 34802 | 8712.82 | 0.87% | 0.00 |
| 2025-11-06 | 25.30 | 25.25 | 0.01 | 0.04% | 24.94 | 25.38 | 28673 | 7213.67 | 0.72% | 0.00 |
| 2025-11-05 | 24.75 | 25.24 | 0.08 | 0.32% | 24.66 | 25.43 | 33246 | 8343.77 | 0.83% | 0.00 |
| 2025-11-04 | 26.09 | 25.16 | -1.10 | -4.19% | 25.00 | 26.50 | 58872 | 15037.80 | 1.47% | 0.00 |
| 2025-11-03 | 26.04 | 26.26 | 0.23 | 0.88% | 25.55 | 27.15 | 94328 | 24912.87 | 2.36% | 0.00 |
| 2025-10-31 | 26.01 | 26.03 | 0.05 | 0.19% | 25.80 | 26.36 | 40192 | 10487.44 | 1.00% | 0.00 |
| 2025-10-30 | 26.23 | 25.98 | -0.44 | -1.67% | 25.88 | 27.15 | 71258 | 18849.82 | 1.78% | 0.00 |
| 2025-10-29 | 25.88 | 26.42 | 0.79 | 3.08% | 25.64 | 26.54 | 63551 | 16633.72 | 1.59% | 0.00 |
| 2025-10-28 | 25.97 | 25.63 | -0.36 | -1.39% | 25.50 | 26.13 | 52736 | 13621.43 | 1.32% | 0.00 |
| 2025-10-27 | 26.25 | 25.99 | -0.06 | -0.23% | 25.74 | 26.59 | 63746 | 16609.16 | 1.59% | 0.00 |
| 2025-10-24 | 25.72 | 26.05 | 0.37 | 1.44% | 25.72 | 26.14 | 47271 | 12273.91 | 1.18% | 0.00 |
| 2025-10-23 | 25.93 | 25.68 | -0.47 | -1.80% | 24.88 | 26.10 | 76808 | 19555.82 | 1.92% | 0.00 |
| 2025-10-22 | 26.26 | 26.15 | 0.60 | 2.35% | 25.61 | 27.00 | 108685 | 28704.59 | 2.72% | 0.00 |
| 2025-10-21 | 24.60 | 25.55 | 0.95 | 3.86% | 24.56 | 25.99 | 77395 | 19685.61 | 1.93% | 0.00 |
| 2025-10-20 | 24.25 | 24.60 | 0.78 | 3.27% | 24.11 | 25.01 | 48418 | 11911.67 | 1.21% | 0.00 |
| 2025-10-17 | 25.30 | 23.82 | -1.49 | -5.89% | 23.70 | 25.30 | 62929 | 15325.01 | 1.57% | 0.00 |
| 2025-10-16 | 25.12 | 25.31 | -0.38 | -1.48% | 25.12 | 25.70 | 36196 | 9190.67 | 0.90% | 0.00 |
| 2025-10-15 | 25.43 | 25.69 | 0.11 | 0.43% | 24.93 | 25.76 | 50924 | 12952.93 | 1.27% | 0.00 |
灿勤科技(688182)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。
