| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 30.66 | 29.73 | -1.48 | -4.74% | 29.33 | 30.66 | 44125 | 13219.36 | 4.15% | 0.00 |
| 2026-02-05 | 29.82 | 31.21 | 0.96 | 3.17% | 29.04 | 31.27 | 57687 | 17350.44 | 5.43% | 0.00 |
| 2026-02-04 | 30.35 | 30.25 | -0.55 | -1.79% | 29.66 | 30.53 | 45923 | 13824.88 | 4.32% | 0.00 |
| 2026-02-03 | 30.87 | 30.80 | 0.30 | 0.98% | 30.00 | 31.25 | 58416 | 17895.07 | 5.50% | 0.00 |
| 2026-02-02 | 33.00 | 30.50 | -3.69 | -10.79% | 30.50 | 33.99 | 84549 | 26761.98 | 7.95% | 0.00 |
| 2026-01-30 | 33.66 | 34.19 | -0.81 | -2.31% | 32.14 | 35.48 | 109528 | 36863.15 | 10.31% | 0.00 |
| 2026-01-29 | 35.00 | 35.00 | 1.03 | 3.03% | 32.00 | 35.60 | 141053 | 47433.08 | 13.27% | 0.00 |
| 2026-01-28 | 30.69 | 33.97 | 5.66 | 19.99% | 30.50 | 33.97 | 41372 | 13718.63 | 3.89% | 0.00 |
| 2026-01-27 | 27.55 | 28.31 | 0.81 | 2.95% | 26.90 | 28.52 | 43029 | 11991.06 | 4.05% | 0.00 |
| 2026-01-26 | 28.71 | 27.50 | -1.52 | -5.24% | 27.03 | 29.17 | 41588 | 11515.35 | 3.91% | 0.00 |
| 2026-01-23 | 27.98 | 29.02 | 1.06 | 3.79% | 27.83 | 29.25 | 38938 | 11100.25 | 3.66% | 0.00 |
| 2026-01-22 | 28.65 | 27.96 | -0.78 | -2.71% | 27.36 | 29.05 | 41434 | 11570.32 | 3.90% | 0.00 |
| 2026-01-21 | 27.20 | 28.74 | 1.84 | 6.84% | 26.80 | 29.09 | 52768 | 14830.30 | 4.96% | 0.00 |
| 2026-01-20 | 26.88 | 26.90 | -0.01 | -0.04% | 26.61 | 27.55 | 40383 | 10924.56 | 3.80% | 0.00 |
| 2026-01-19 | 25.60 | 26.91 | 1.12 | 4.34% | 25.58 | 27.29 | 55186 | 14597.37 | 5.19% | 0.00 |
| 2026-01-16 | 25.23 | 25.79 | 1.05 | 4.24% | 24.64 | 26.41 | 62598 | 16038.61 | 5.89% | 0.00 |
| 2026-01-15 | 23.96 | 24.74 | 0.54 | 2.23% | 23.70 | 24.90 | 23416 | 5705.96 | 2.20% | 0.00 |
| 2026-01-14 | 23.98 | 24.20 | 0.22 | 0.92% | 23.57 | 24.76 | 22249 | 5391.76 | 2.09% | 0.00 |
| 2026-01-13 | 24.75 | 23.98 | -0.31 | -1.28% | 23.90 | 25.03 | 21867 | 5305.04 | 2.06% | 0.00 |
| 2026-01-12 | 23.81 | 24.29 | 0.53 | 2.23% | 23.50 | 24.30 | 18624 | 4472.71 | 1.75% | 0.00 |
| 2026-01-09 | 23.62 | 23.76 | 0.26 | 1.11% | 23.28 | 24.58 | 17965 | 4267.97 | 1.69% | 0.00 |
| 2026-01-08 | 23.23 | 23.50 | 0.27 | 1.16% | 23.01 | 23.75 | 15178 | 3564.46 | 1.43% | 0.00 |
| 2026-01-07 | 23.08 | 23.23 | 0.26 | 1.13% | 22.90 | 23.30 | 16656 | 3855.85 | 1.57% | 0.00 |
| 2026-01-06 | 22.88 | 22.97 | 0.00 | 0.00% | 22.62 | 23.20 | 16070 | 3695.55 | 1.51% | 0.00 |
| 2026-01-05 | 22.40 | 22.97 | 0.69 | 3.10% | 22.40 | 23.12 | 16094 | 3674.69 | 1.51% | 0.00 |
| 2025-12-31 | 22.60 | 22.28 | 0.05 | 0.22% | 21.98 | 22.60 | 12002 | 2671.95 | 1.13% | 0.00 |
| 2025-12-30 | 22.04 | 22.23 | 0.21 | 0.95% | 21.97 | 22.95 | 21166 | 4751.42 | 1.99% | 0.00 |
| 2025-12-29 | 22.10 | 22.02 | -0.02 | -0.09% | 21.82 | 22.25 | 10581 | 2324.03 | 1.00% | 0.00 |
| 2025-12-26 | 22.35 | 22.04 | -0.20 | -0.90% | 22.00 | 22.52 | 10459 | 2325.33 | 0.98% | 0.00 |
| 2025-12-25 | 22.17 | 22.24 | 0.10 | 0.45% | 22.05 | 22.50 | 11216 | 2499.81 | 1.06% | 0.00 |
| 2025-12-24 | 21.90 | 22.14 | 0.24 | 1.10% | 21.78 | 22.35 | 10103 | 2237.98 | 0.95% | 0.00 |
| 2025-12-23 | 22.05 | 21.90 | -0.22 | -0.99% | 21.73 | 22.43 | 9694 | 2129.62 | 0.91% | 0.00 |
| 2025-12-22 | 21.93 | 22.12 | 0.36 | 1.65% | 21.59 | 22.53 | 18766 | 4175.25 | 1.77% | 0.00 |
| 2025-12-19 | 21.63 | 21.76 | 0.48 | 2.26% | 21.45 | 22.02 | 17701 | 3848.00 | 1.67% | 0.00 |
| 2025-12-18 | 20.71 | 21.28 | 0.36 | 1.72% | 20.71 | 21.84 | 20687 | 4450.18 | 1.95% | 0.00 |
| 2025-12-17 | 20.74 | 20.92 | 0.05 | 0.24% | 20.03 | 21.19 | 23735 | 4857.44 | 2.23% | 0.00 |
| 2025-12-16 | 21.23 | 20.87 | -0.40 | -1.88% | 20.59 | 21.34 | 15731 | 3279.04 | 1.48% | 0.00 |
| 2025-12-15 | 21.31 | 21.27 | 0.10 | 0.47% | 20.89 | 21.63 | 14223 | 3024.33 | 1.34% | 0.00 |
| 2025-12-12 | 21.31 | 21.17 | -0.21 | -0.98% | 21.12 | 21.89 | 13267 | 2835.15 | 1.25% | 0.00 |
| 2025-12-11 | 22.14 | 21.38 | -0.62 | -2.82% | 21.36 | 22.28 | 14732 | 3190.55 | 1.39% | 0.00 |
| 2025-12-10 | 22.20 | 22.00 | -0.35 | -1.57% | 21.81 | 22.41 | 10964 | 2419.02 | 1.03% | 0.00 |
| 2025-12-09 | 22.69 | 22.35 | -0.41 | -1.80% | 22.27 | 23.08 | 12187 | 2745.97 | 1.15% | 0.00 |
| 2025-12-08 | 22.32 | 22.76 | 0.44 | 1.97% | 22.31 | 23.06 | 16065 | 3662.11 | 1.51% | 0.00 |
| 2025-12-05 | 21.85 | 22.32 | 0.42 | 1.92% | 21.29 | 22.38 | 22383 | 4916.33 | 2.11% | 0.00 |
| 2025-12-04 | 22.34 | 21.90 | -0.33 | -1.48% | 21.59 | 22.60 | 15695 | 3455.01 | 1.48% | 0.00 |
| 2025-12-03 | 22.77 | 22.23 | -0.43 | -1.90% | 22.06 | 22.97 | 15943 | 3563.56 | 1.50% | 0.00 |
| 2025-12-02 | 23.05 | 22.66 | -0.37 | -1.61% | 22.51 | 23.44 | 12073 | 2743.28 | 1.14% | 0.00 |
| 2025-12-01 | 23.24 | 23.03 | -0.10 | -0.43% | 22.75 | 23.40 | 14362 | 3327.55 | 1.35% | 0.00 |
| 2025-11-28 | 22.78 | 23.13 | 0.35 | 1.54% | 22.53 | 23.15 | 12361 | 2827.65 | 1.16% | 0.00 |
| 2025-11-27 | 22.53 | 22.78 | 0.50 | 2.24% | 22.42 | 23.16 | 14227 | 3253.21 | 1.34% | 0.00 |
| 2025-11-26 | 22.66 | 22.28 | -0.10 | -0.45% | 22.25 | 22.93 | 15492 | 3496.77 | 1.46% | 0.00 |
| 2025-11-25 | 22.11 | 22.38 | 0.40 | 1.82% | 22.08 | 22.80 | 15681 | 3527.55 | 1.48% | 0.00 |
| 2025-11-24 | 21.69 | 21.98 | 0.62 | 2.90% | 21.28 | 22.16 | 20276 | 4390.99 | 1.91% | 0.00 |
| 2025-11-21 | 22.44 | 21.36 | -1.23 | -5.44% | 21.26 | 22.90 | 21195 | 4641.10 | 1.99% | 0.00 |
| 2025-11-20 | 23.37 | 22.59 | -0.78 | -3.34% | 22.47 | 23.85 | 28680 | 6549.92 | 2.70% | 0.00 |
| 2025-11-19 | 23.90 | 23.37 | -0.73 | -3.03% | 23.05 | 24.29 | 14636 | 3457.86 | 1.38% | 0.00 |
| 2025-11-18 | 23.91 | 24.10 | 0.16 | 0.67% | 23.82 | 24.45 | 12704 | 3068.55 | 1.20% | 0.00 |
| 2025-11-17 | 24.20 | 23.94 | -0.18 | -0.75% | 23.88 | 24.44 | 14273 | 3443.49 | 1.34% | 0.00 |
| 2025-11-14 | 23.99 | 24.12 | -0.13 | -0.54% | 23.71 | 24.43 | 17850 | 4313.89 | 1.68% | 0.00 |
| 2025-11-13 | 24.04 | 24.25 | 0.11 | 0.46% | 23.86 | 24.57 | 15852 | 3848.35 | 1.49% | 0.00 |
| 2025-11-12 | 24.22 | 24.14 | -0.21 | -0.86% | 23.71 | 24.80 | 20495 | 4974.22 | 1.93% | 0.00 |
| 2025-11-11 | 24.51 | 24.35 | -0.11 | -0.45% | 24.28 | 25.50 | 19274 | 4774.86 | 1.81% | 0.00 |
| 2025-11-10 | 24.32 | 24.46 | 0.17 | 0.70% | 24.11 | 24.76 | 16695 | 4076.63 | 1.57% | 0.00 |
| 2025-11-07 | 24.54 | 24.29 | -0.33 | -1.34% | 23.87 | 24.59 | 14665 | 3552.62 | 1.38% | 0.00 |
| 2025-11-06 | 24.50 | 24.62 | 0.15 | 0.61% | 24.42 | 24.98 | 14210 | 3507.25 | 1.34% | 0.00 |
| 2025-11-05 | 24.26 | 24.47 | -0.20 | -0.81% | 24.17 | 24.95 | 18708 | 4602.72 | 1.76% | 0.00 |
| 2025-11-04 | 24.67 | 24.67 | 0.00 | 0.00% | 24.22 | 25.16 | 26354 | 6498.95 | 2.48% | 0.00 |
| 2025-11-03 | 24.08 | 24.67 | 0.47 | 1.94% | 23.95 | 24.81 | 24230 | 5916.69 | 2.28% | 0.00 |
| 2025-10-31 | 24.20 | 24.20 | 0.05 | 0.21% | 23.98 | 24.68 | 20914 | 5081.39 | 1.97% | 0.00 |
| 2025-10-30 | 24.99 | 24.15 | -0.60 | -2.42% | 24.04 | 24.99 | 16832 | 4103.89 | 1.58% | 0.00 |
| 2025-10-29 | 25.39 | 24.75 | -0.75 | -2.94% | 24.65 | 25.69 | 20274 | 5077.01 | 1.91% | 0.00 |
| 2025-10-28 | 25.70 | 25.50 | -0.36 | -1.39% | 25.26 | 25.92 | 19860 | 5080.42 | 1.87% | 0.00 |
| 2025-10-27 | 25.65 | 25.86 | 0.63 | 2.50% | 25.13 | 26.07 | 23766 | 6100.77 | 2.24% | 0.00 |
| 2025-10-24 | 24.32 | 25.23 | 0.94 | 3.87% | 24.32 | 25.42 | 28478 | 7149.88 | 2.68% | 0.00 |
| 2025-10-23 | 24.41 | 24.29 | -0.17 | -0.70% | 23.61 | 24.41 | 18078 | 4347.51 | 1.70% | 0.00 |
| 2025-10-22 | 24.50 | 24.46 | -0.05 | -0.20% | 24.09 | 24.71 | 16892 | 4122.23 | 1.59% | 0.00 |
| 2025-10-21 | 23.98 | 24.51 | 0.89 | 3.77% | 23.56 | 24.84 | 25016 | 6085.66 | 2.35% | 0.00 |
| 2025-10-20 | 23.49 | 23.62 | 0.50 | 2.16% | 23.14 | 24.06 | 20211 | 4777.85 | 1.90% | 0.00 |
| 2025-10-17 | 24.38 | 23.12 | -1.32 | -5.40% | 22.97 | 24.49 | 32302 | 7579.04 | 3.04% | 0.00 |
| 2025-10-16 | 24.54 | 24.44 | -0.12 | -0.49% | 24.20 | 25.09 | 25109 | 6177.17 | 2.36% | 0.00 |
气派科技(688216)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。
