| 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 | 230.69 | 247.00 | 15.00 | 6.47% | 216.29 | 249.00 | 129041 | 298519.41 | 9.98% | 0.00 |
| 2026-02-03 | 223.00 | 232.00 | 18.00 | 8.41% | 221.66 | 243.62 | 122630 | 284388.31 | 9.48% | 2.00 |
| 2026-02-02 | 208.00 | 214.00 | 8.00 | 3.88% | 208.00 | 225.00 | 108203 | 233666.73 | 8.37% | 2.00 |
| 2026-01-30 | 188.00 | 206.00 | 16.50 | 8.71% | 186.56 | 209.60 | 90648 | 180363.78 | 7.01% | 2.00 |
| 2026-01-29 | 199.00 | 189.50 | -15.96 | -7.77% | 189.00 | 208.86 | 83484 | 166142.92 | 6.45% | 2.00 |
| 2026-01-28 | 212.16 | 205.46 | 0.96 | 0.47% | 201.03 | 217.99 | 81740 | 170323.86 | 6.32% | 0.00 |
| 2026-01-27 | 199.00 | 204.50 | 1.49 | 0.73% | 193.80 | 215.00 | 96777 | 197810.23 | 7.48% | 4.00 |
| 2026-01-26 | 206.57 | 203.01 | -3.59 | -1.74% | 198.73 | 212.47 | 81080 | 166520.39 | 6.27% | 6.04 |
| 2026-01-23 | 213.00 | 206.60 | -8.42 | -3.92% | 198.99 | 213.44 | 131214 | 268952.16 | 10.14% | 0.00 |
| 2026-01-22 | 193.07 | 215.02 | 35.84 | 20.00% | 187.00 | 215.02 | 156380 | 314270.19 | 12.09% | 0.00 |
| 2026-01-21 | 170.99 | 179.18 | 8.36 | 4.89% | 170.99 | 181.66 | 63783 | 113017.83 | 4.93% | 0.00 |
| 2026-01-20 | 177.85 | 170.82 | -10.18 | -5.62% | 168.95 | 183.18 | 67740 | 117818.91 | 5.24% | 0.00 |
| 2026-01-19 | 192.88 | 181.00 | -15.89 | -8.07% | 180.11 | 192.88 | 83805 | 155630.09 | 6.48% | 4.00 |
| 2026-01-16 | 186.00 | 196.89 | 7.09 | 3.74% | 185.95 | 205.00 | 105522 | 208158.22 | 8.16% | 0.00 |
| 2026-01-15 | 184.10 | 189.80 | 2.48 | 1.32% | 175.00 | 193.00 | 107206 | 197921.64 | 8.29% | 3.00 |
| 2026-01-14 | 174.98 | 187.32 | 15.12 | 8.78% | 171.12 | 196.09 | 147430 | 267887.94 | 11.40% | 0.00 |
| 2026-01-13 | 171.98 | 172.20 | -0.73 | -0.42% | 165.20 | 177.00 | 92115 | 157564.20 | 7.12% | 0.00 |
| 2026-01-12 | 167.87 | 172.93 | 4.05 | 2.40% | 157.11 | 173.28 | 103681 | 171955.77 | 8.02% | 2.00 |
| 2026-01-09 | 168.00 | 168.88 | -2.62 | -1.53% | 163.00 | 172.38 | 72623 | 121891.71 | 5.61% | 5.00 |
| 2026-01-08 | 176.00 | 171.50 | -7.98 | -4.45% | 171.02 | 177.54 | 69437 | 120243.87 | 5.37% | 0.00 |
| 2026-01-07 | 172.00 | 179.48 | 10.49 | 6.21% | 168.00 | 182.00 | 100811 | 176298.56 | 7.79% | 4.05 |
| 2026-01-06 | 177.00 | 168.99 | -5.96 | -3.41% | 166.80 | 178.00 | 85109 | 145242.56 | 6.58% | 6.00 |
| 2026-01-05 | 168.10 | 174.95 | 5.40 | 3.18% | 166.10 | 178.85 | 68235 | 118916.05 | 5.28% | 2.00 |
| 2025-12-31 | 167.00 | 169.55 | 1.26 | 0.75% | 164.00 | 175.00 | 67965 | 115504.95 | 5.25% | 0.00 |
| 2025-12-30 | 168.58 | 168.29 | -3.59 | -2.09% | 167.00 | 173.95 | 57393 | 97584.52 | 4.44% | 2.00 |
| 2025-12-29 | 170.00 | 171.88 | -4.62 | -2.62% | 168.50 | 175.98 | 68794 | 118280.80 | 5.32% | 0.00 |
| 2025-12-26 | 185.63 | 176.50 | -10.70 | -5.72% | 175.01 | 187.00 | 87081 | 154813.17 | 6.73% | 2.00 |
| 2025-12-25 | 184.50 | 187.20 | 9.90 | 5.58% | 181.30 | 199.91 | 119378 | 226773.97 | 9.23% | 7.00 |
| 2025-12-24 | 181.00 | 177.30 | -2.70 | -1.50% | 172.77 | 184.63 | 93856 | 166649.20 | 7.26% | 0.00 |
| 2025-12-23 | 165.74 | 180.00 | 14.65 | 8.86% | 158.29 | 188.00 | 150528 | 261946.88 | 11.64% | 4.00 |
| 2025-12-22 | 168.04 | 165.35 | 0.64 | 0.39% | 163.00 | 170.48 | 79891 | 132422.88 | 6.18% | 0.39 |
| 2025-12-19 | 180.90 | 164.71 | -13.20 | -7.42% | 162.39 | 180.90 | 93443 | 156754.09 | 7.22% | 3.00 |
| 2025-12-18 | 165.00 | 177.91 | 4.95 | 2.86% | 164.10 | 180.80 | 92199 | 160682.47 | 7.13% | 2.00 |
| 2025-12-17 | 167.00 | 172.96 | 6.59 | 3.96% | 163.91 | 173.80 | 87771 | 148985.09 | 6.79% | 0.00 |
| 2025-12-16 | 174.01 | 166.37 | -9.22 | -5.25% | 164.00 | 176.00 | 102159 | 172119.09 | 7.90% | 0.00 |
| 2025-12-15 | 185.00 | 175.59 | -21.01 | -10.69% | 174.51 | 188.00 | 123772 | 222326.55 | 9.57% | 5.94 |
| 2025-12-12 | 179.93 | 196.60 | 13.99 | 7.66% | 179.93 | 198.60 | 149704 | 285917.56 | 11.57% | 13.52 |
| 2025-12-11 | 188.00 | 182.61 | -5.88 | -3.12% | 181.00 | 203.39 | 158002 | 300932.44 | 12.22% | 5.00 |
| 2025-12-10 | 186.00 | 188.49 | -3.41 | -1.78% | 184.00 | 191.60 | 139284 | 260618.66 | 10.77% | 2.00 |
| 2025-12-09 | 168.80 | 191.90 | 18.30 | 10.54% | 167.83 | 192.00 | 199989 | 364431.72 | 15.46% | 10.79 |
| 2025-12-08 | 160.00 | 173.60 | 11.90 | 7.36% | 160.00 | 178.13 | 161596 | 278707.38 | 12.49% | 0.00 |
| 2025-12-05 | 163.00 | 161.70 | 2.30 | 1.44% | 156.50 | 167.78 | 124403 | 202772.08 | 9.62% | 0.51 |
| 2025-12-04 | 158.00 | 159.40 | -3.60 | -2.21% | 156.68 | 163.78 | 93049 | 148404.16 | 7.19% | 0.00 |
| 2025-12-03 | 173.28 | 163.00 | -10.00 | -5.78% | 160.88 | 174.00 | 134425 | 222380.36 | 10.39% | 0.00 |
| 2025-12-02 | 175.58 | 173.00 | -8.01 | -4.43% | 165.00 | 177.94 | 143147 | 246217.86 | 11.07% | 17.00 |
| 2025-12-01 | 179.00 | 181.01 | 5.01 | 2.85% | 174.00 | 191.33 | 159503 | 293169.41 | 12.33% | 0.00 |
| 2025-11-28 | 180.00 | 176.00 | -8.90 | -4.81% | 172.94 | 184.80 | 163082 | 288914.12 | 12.61% | 32.36 |
| 2025-11-27 | 180.00 | 184.90 | -1.10 | -0.59% | 178.51 | 200.88 | 200230 | 379277.12 | 15.48% | 26.74 |
| 2025-11-26 | 188.50 | 186.00 | -2.29 | -1.22% | 180.05 | 199.67 | 234252 | 444699.91 | 18.11% | 8.91 |
| 2025-11-25 | 180.00 | 188.29 | 8.29 | 4.61% | 177.00 | 209.99 | 225855 | 433853.34 | 17.46% | 0.00 |
| 2025-11-24 | 160.26 | 180.00 | 28.00 | 18.42% | 154.00 | 182.40 | 201151 | 337173.12 | 15.55% | 25.01 |
| 2025-11-21 | 150.13 | 152.00 | -5.60 | -3.55% | 146.00 | 166.83 | 189146 | 297060.59 | 14.62% | 11.00 |
| 2025-11-20 | 162.76 | 157.60 | 10.19 | 6.91% | 149.09 | 165.80 | 165926 | 259581.75 | 12.83% | 0.00 |
| 2025-11-19 | 135.63 | 147.41 | 12.02 | 8.88% | 133.31 | 154.56 | 155198 | 227684.98 | 12.00% | 0.00 |
| 2025-11-18 | 130.00 | 135.39 | -0.22 | -0.16% | 129.56 | 136.95 | 138925 | 185489.23 | 10.74% | 0.00 |
| 2025-11-17 | 117.87 | 135.61 | 22.60 | 20.00% | 117.87 | 135.61 | 160807 | 206369.73 | 12.43% | 2.00 |
| 2025-11-14 | 113.11 | 113.01 | -6.58 | -5.50% | 112.48 | 117.08 | 43840 | 50110.54 | 3.39% | 11.00 |
| 2025-11-13 | 119.00 | 119.59 | -2.61 | -2.14% | 116.25 | 121.50 | 49631 | 58954.20 | 3.84% | 7.57 |
| 2025-11-12 | 115.25 | 122.20 | 2.60 | 2.17% | 111.01 | 124.49 | 74593 | 86978.29 | 5.77% | 4.00 |
| 2025-11-11 | 131.50 | 119.60 | -10.39 | -7.99% | 118.06 | 131.78 | 112222 | 139486.97 | 8.68% | 0.00 |
| 2025-11-10 | 117.50 | 129.99 | 12.98 | 11.09% | 113.80 | 129.99 | 126673 | 154947.67 | 9.79% | 0.00 |
| 2025-11-07 | 114.22 | 117.01 | -0.70 | -0.59% | 111.40 | 119.93 | 69313 | 80245.45 | 5.36% | 2.60 |
| 2025-11-06 | 109.48 | 117.71 | 10.65 | 9.95% | 109.07 | 119.66 | 86332 | 100084.75 | 6.67% | 4.00 |
| 2025-11-05 | 106.01 | 107.06 | -3.36 | -3.04% | 104.12 | 109.29 | 66036 | 70252.16 | 5.11% | 3.34 |
| 2025-11-04 | 108.90 | 110.42 | 0.44 | 0.40% | 107.09 | 112.19 | 50116 | 55188.83 | 3.87% | 0.00 |
| 2025-11-03 | 107.00 | 109.98 | 0.35 | 0.32% | 105.10 | 111.45 | 70440 | 76021.34 | 5.45% | 0.00 |
| 2025-10-31 | 118.00 | 109.63 | -7.97 | -6.78% | 108.76 | 118.37 | 95632 | 106678.25 | 7.39% | 1.00 |
| 2025-10-30 | 132.00 | 117.60 | -15.43 | -11.60% | 117.00 | 132.00 | 118133 | 147118.48 | 9.13% | 2.00 |
| 2025-10-29 | 125.32 | 133.03 | 6.03 | 4.75% | 124.08 | 133.03 | 110032 | 142119.42 | 8.51% | 10.60 |
| 2025-10-28 | 118.00 | 127.00 | 8.14 | 6.85% | 116.00 | 129.00 | 122352 | 152806.34 | 9.46% | 0.00 |
| 2025-10-27 | 120.00 | 118.86 | 0.63 | 0.53% | 117.50 | 126.20 | 118520 | 144155.08 | 9.16% | 2.00 |
| 2025-10-24 | 119.00 | 118.23 | 4.01 | 3.51% | 108.51 | 121.00 | 162017 | 186468.64 | 12.53% | 5.07 |
| 2025-10-23 | 123.00 | 114.22 | 3.24 | 2.92% | 112.05 | 123.50 | 178537 | 211465.98 | 13.80% | 2.14 |
| 2025-10-22 | 101.11 | 110.98 | 7.74 | 7.50% | 100.26 | 111.66 | 158486 | 170307.58 | 12.25% | 5.00 |
| 2025-10-21 | 98.00 | 103.24 | 5.64 | 5.78% | 93.80 | 104.91 | 160983 | 160400.97 | 12.45% | 2.00 |
| 2025-10-20 | 98.05 | 97.60 | 1.97 | 2.06% | 93.74 | 100.88 | 140966 | 137555.78 | 10.90% | 10.00 |
| 2025-10-17 | 99.20 | 95.63 | 0.21 | 0.22% | 94.00 | 102.50 | 161808 | 158237.36 | 12.51% | 2.00 |
| 2025-10-16 | 97.52 | 95.42 | -2.08 | -2.13% | 94.80 | 97.77 | 68080 | 65394.51 | 5.26% | 10.55 |
| 2025-10-15 | 96.08 | 97.50 | 1.56 | 1.63% | 93.20 | 97.81 | 69036 | 66168.09 | 5.34% | 2.00 |
| 2025-10-14 | 106.19 | 95.94 | -7.46 | -7.21% | 94.50 | 107.99 | 88518 | 87996.72 | 6.84% | 2.00 |
腾景科技(688195)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。
