| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 26.13 | 26.81 | 0.78 | 3.00% | 26.11 | 26.87 | 37138 | 9874.57 | 0.93% | 0.00 |
| 2026-03-24 | 26.49 | 26.03 | 0.27 | 1.05% | 25.05 | 26.50 | 53331 | 13665.08 | 1.33% | 0.00 |
| 2026-03-23 | 27.11 | 25.76 | -2.00 | -7.20% | 25.58 | 27.34 | 75984 | 20172.84 | 1.90% | 0.00 |
| 2026-03-20 | 28.50 | 27.76 | -0.52 | -1.84% | 27.72 | 28.91 | 30595 | 8650.39 | 0.76% | 0.00 |
| 2026-03-19 | 28.59 | 28.28 | -0.72 | -2.48% | 28.15 | 28.80 | 26811 | 7623.60 | 0.67% | 0.00 |
| 2026-03-18 | 28.80 | 29.00 | 0.62 | 2.18% | 28.33 | 29.12 | 27192 | 7825.64 | 0.68% | 0.00 |
| 2026-03-17 | 29.70 | 28.38 | -1.08 | -3.67% | 28.30 | 29.70 | 30580 | 8843.47 | 0.76% | 0.00 |
| 2026-03-16 | 28.68 | 29.46 | 0.79 | 2.76% | 28.20 | 29.51 | 43407 | 12546.70 | 1.09% | 0.00 |
| 2026-03-13 | 29.01 | 28.67 | -0.55 | -1.88% | 28.55 | 29.34 | 30417 | 8781.10 | 0.76% | 0.00 |
| 2026-03-12 | 29.90 | 29.22 | -0.86 | -2.86% | 29.11 | 30.26 | 30099 | 8886.25 | 0.75% | 0.00 |
| 2026-03-11 | 30.24 | 30.08 | -0.06 | -0.20% | 30.02 | 31.13 | 37682 | 11478.85 | 0.94% | 0.00 |
| 2026-03-10 | 29.74 | 30.14 | 1.04 | 3.57% | 29.61 | 30.30 | 37262 | 11166.14 | 0.93% | 0.00 |
| 2026-03-09 | 29.47 | 29.10 | -0.80 | -2.68% | 28.15 | 29.78 | 59011 | 16927.59 | 1.48% | 0.00 |
| 2026-03-06 | 29.88 | 29.90 | -0.30 | -0.99% | 29.73 | 30.18 | 36952 | 11075.84 | 0.92% | 0.00 |
| 2026-03-05 | 30.48 | 30.20 | 0.42 | 1.41% | 29.83 | 30.80 | 41402 | 12551.79 | 1.04% | 0.00 |
| 2026-03-04 | 29.98 | 29.78 | -0.45 | -1.49% | 29.70 | 31.15 | 49895 | 15050.61 | 1.25% | 0.00 |
| 2026-03-03 | 33.65 | 30.23 | -3.27 | -9.76% | 30.04 | 33.65 | 81670 | 25617.83 | 2.04% | 0.00 |
| 2026-03-02 | 33.42 | 33.50 | -0.30 | -0.89% | 33.28 | 34.52 | 66025 | 22382.79 | 1.65% | 0.00 |
| 2026-02-27 | 33.50 | 33.80 | -0.19 | -0.56% | 33.22 | 34.27 | 44697 | 15090.58 | 1.12% | 0.00 |
| 2026-02-26 | 33.25 | 33.99 | 1.06 | 3.22% | 32.92 | 34.33 | 53769 | 18158.51 | 1.34% | 0.00 |
| 2026-02-25 | 32.33 | 32.93 | 0.27 | 0.83% | 32.18 | 33.20 | 43761 | 14310.70 | 1.09% | 0.00 |
| 2026-02-24 | 32.62 | 32.66 | 0.24 | 0.74% | 31.96 | 33.06 | 39417 | 12847.99 | 0.99% | 0.00 |
| 2026-02-13 | 32.51 | 32.42 | -0.18 | -0.55% | 32.40 | 32.96 | 30031 | 9808.71 | 0.75% | 0.00 |
| 2026-02-12 | 32.15 | 32.60 | 0.44 | 1.37% | 32.15 | 33.15 | 36125 | 11840.70 | 0.90% | 0.00 |
| 2026-02-11 | 32.51 | 32.20 | -0.48 | -1.47% | 32.00 | 32.93 | 36515 | 11824.57 | 0.91% | 0.00 |
| 2026-02-10 | 32.70 | 32.68 | -0.02 | -0.06% | 32.45 | 33.08 | 33011 | 10809.02 | 0.83% | 0.00 |
| 2026-02-09 | 32.90 | 32.70 | 0.17 | 0.52% | 32.00 | 33.24 | 48492 | 15855.32 | 1.21% | 0.00 |
| 2026-02-06 | 32.65 | 32.53 | -0.37 | -1.12% | 32.32 | 33.44 | 36943 | 12149.70 | 0.92% | 0.00 |
| 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 |
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。
