| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 147.98 | 147.09 | 4.09 | 2.86% | 141.98 | 150.50 | 72513 | 105886.80 | 5.99% | 5.80 |
| 2026-02-02 | 149.90 | 143.00 | -9.33 | -6.12% | 142.60 | 155.00 | 69465 | 102845.80 | 5.73% | 0.00 |
| 2026-01-30 | 155.00 | 152.33 | -2.87 | -1.85% | 146.99 | 156.00 | 88326 | 133886.44 | 7.29% | 0.00 |
| 2026-01-29 | 144.00 | 155.20 | 14.00 | 9.92% | 143.00 | 169.44 | 133705 | 214474.23 | 11.04% | 2.00 |
| 2026-01-28 | 159.99 | 141.20 | -19.88 | -12.34% | 140.01 | 160.00 | 69005 | 104092.99 | 5.70% | 0.00 |
| 2026-01-27 | 156.59 | 161.08 | 0.48 | 0.30% | 148.53 | 165.00 | 65569 | 103073.05 | 5.41% | 0.00 |
| 2026-01-26 | 154.00 | 160.60 | 11.52 | 7.73% | 143.65 | 162.66 | 80594 | 124399.08 | 6.65% | 2.00 |
| 2026-01-23 | 138.04 | 149.08 | 12.06 | 8.80% | 135.10 | 153.00 | 82113 | 120547.45 | 6.78% | 0.00 |
| 2026-01-22 | 131.00 | 137.02 | 5.02 | 3.80% | 129.00 | 143.90 | 68890 | 93754.31 | 5.69% | 0.00 |
| 2026-01-21 | 129.03 | 132.00 | 2.00 | 1.54% | 124.00 | 135.98 | 69844 | 91895.56 | 5.77% | 0.00 |
| 2026-01-20 | 133.39 | 130.00 | 0.93 | 0.72% | 124.00 | 136.98 | 77025 | 101422.34 | 6.36% | 0.00 |
| 2026-01-19 | 121.99 | 129.07 | 5.09 | 4.11% | 121.80 | 133.64 | 65577 | 84714.24 | 5.41% | 0.00 |
| 2026-01-16 | 130.42 | 123.98 | -7.22 | -5.50% | 121.00 | 136.00 | 92131 | 117851.25 | 7.61% | 6.00 |
| 2026-01-15 | 144.96 | 131.20 | -32.80 | -20.00% | 131.20 | 145.00 | 113813 | 153102.91 | 9.40% | 0.00 |
| 2026-01-14 | 149.21 | 164.00 | 14.80 | 9.92% | 143.00 | 179.04 | 180908 | 298849.94 | 14.93% | 3.00 |
| 2026-01-13 | 158.26 | 149.20 | 17.32 | 13.13% | 139.00 | 158.26 | 162481 | 242734.75 | 13.41% | 0.00 |
| 2026-01-12 | 120.00 | 131.88 | 21.98 | 20.00% | 119.00 | 131.88 | 79757 | 101309.44 | 6.58% | 0.00 |
| 2026-01-09 | 94.78 | 109.90 | 14.80 | 15.56% | 94.00 | 109.90 | 105160 | 105876.89 | 8.68% | 9.00 |
| 2026-01-08 | 95.33 | 95.10 | 0.62 | 0.66% | 92.77 | 97.49 | 75998 | 72150.07 | 6.27% | 0.00 |
| 2026-01-07 | 95.00 | 94.48 | -5.63 | -5.62% | 92.22 | 98.09 | 86545 | 82254.00 | 7.14% | 37.18 |
| 2026-01-06 | 91.88 | 100.11 | 8.23 | 8.96% | 91.80 | 100.46 | 106066 | 101122.28 | 8.76% | 0.00 |
| 2026-01-05 | 78.87 | 91.88 | 15.31 | 19.99% | 78.34 | 91.88 | 83631 | 72424.91 | 6.90% | 0.00 |
| 2025-12-31 | 72.10 | 76.57 | 4.59 | 6.38% | 71.68 | 78.17 | 60025 | 45400.88 | 4.95% | 0.00 |
| 2025-12-30 | 72.88 | 71.98 | -0.12 | -0.17% | 71.30 | 74.30 | 25597 | 18598.02 | 2.11% | 0.00 |
| 2025-12-29 | 72.90 | 72.10 | -0.64 | -0.88% | 71.26 | 74.68 | 31626 | 23026.30 | 2.61% | 0.00 |
| 2025-12-26 | 68.01 | 72.74 | 4.74 | 6.97% | 67.20 | 73.38 | 66570 | 47434.44 | 5.50% | 0.00 |
| 2025-12-25 | 67.13 | 68.00 | 0.45 | 0.67% | 66.55 | 69.03 | 34923 | 23723.32 | 2.88% | 0.00 |
| 2025-12-24 | 67.47 | 67.55 | -0.42 | -0.62% | 66.80 | 68.95 | 21950 | 14801.58 | 1.81% | 0.00 |
| 2025-12-23 | 66.13 | 67.97 | 1.15 | 1.72% | 66.13 | 69.24 | 39588 | 26806.11 | 3.27% | 0.00 |
| 2025-12-22 | 66.13 | 66.82 | 0.69 | 1.04% | 65.22 | 68.12 | 27451 | 18425.74 | 2.27% | 0.00 |
| 2025-12-19 | 66.50 | 66.13 | 0.11 | 0.17% | 65.90 | 70.97 | 31709 | 21575.32 | 2.62% | 2.00 |
| 2025-12-18 | 65.33 | 66.02 | 1.54 | 2.39% | 63.98 | 68.25 | 41815 | 27906.88 | 3.45% | 2.00 |
| 2025-12-17 | 63.80 | 64.48 | 0.88 | 1.38% | 62.91 | 64.50 | 16785 | 10705.35 | 1.39% | 0.00 |
| 2025-12-16 | 66.01 | 63.60 | -2.59 | -3.91% | 62.85 | 67.49 | 28376 | 18187.57 | 2.34% | 0.00 |
| 2025-12-15 | 65.67 | 66.19 | 0.69 | 1.05% | 65.10 | 68.00 | 26369 | 17549.31 | 2.18% | 0.00 |
| 2025-12-12 | 62.61 | 65.50 | 2.89 | 4.62% | 62.61 | 67.88 | 41810 | 27461.63 | 3.45% | 0.00 |
| 2025-12-11 | 63.47 | 62.61 | -1.49 | -2.32% | 62.35 | 64.38 | 22292 | 14032.22 | 1.84% | 0.00 |
| 2025-12-10 | 64.83 | 64.10 | -0.64 | -0.99% | 62.78 | 64.92 | 24425 | 15540.11 | 2.02% | 0.00 |
| 2025-12-09 | 66.86 | 64.74 | -2.11 | -3.16% | 63.72 | 68.80 | 32638 | 21495.57 | 2.69% | 0.00 |
| 2025-12-08 | 66.49 | 66.95 | 0.64 | 0.97% | 65.31 | 67.67 | 23587 | 15779.64 | 1.95% | 0.00 |
| 2025-12-05 | 65.87 | 66.31 | 0.67 | 1.02% | 65.48 | 67.87 | 17809 | 11801.15 | 1.47% | 0.00 |
| 2025-12-04 | 66.89 | 65.64 | -1.79 | -2.65% | 65.01 | 67.36 | 21975 | 14416.95 | 1.81% | 0.00 |
| 2025-12-03 | 70.28 | 67.43 | -1.66 | -2.40% | 66.81 | 70.30 | 24813 | 16881.55 | 2.05% | 0.00 |
| 2025-12-02 | 70.43 | 69.09 | -2.79 | -3.88% | 68.60 | 71.83 | 30377 | 21089.76 | 2.51% | 0.00 |
| 2025-12-01 | 67.58 | 71.88 | 4.13 | 6.10% | 67.58 | 71.88 | 62615 | 44180.41 | 5.17% | 2.00 |
| 2025-11-28 | 68.21 | 67.75 | -0.68 | -0.99% | 66.39 | 69.16 | 38334 | 25833.08 | 3.16% | 0.00 |
| 2025-11-27 | 70.45 | 68.43 | -2.09 | -2.96% | 68.12 | 70.45 | 31259 | 21608.85 | 2.58% | 0.00 |
| 2025-11-26 | 70.70 | 70.52 | -1.19 | -1.66% | 69.50 | 72.18 | 45597 | 32217.18 | 3.76% | 0.00 |
| 2025-11-25 | 71.17 | 71.71 | 1.65 | 2.36% | 69.91 | 73.18 | 91706 | 65747.99 | 7.57% | 0.00 |
| 2025-11-24 | 64.20 | 70.06 | 8.02 | 12.93% | 62.44 | 72.00 | 112308 | 76467.76 | 9.27% | 0.00 |
| 2025-11-21 | 60.51 | 62.04 | -0.23 | -0.37% | 60.51 | 64.27 | 35493 | 22331.17 | 2.93% | 0.00 |
| 2025-11-20 | 63.59 | 62.27 | -0.78 | -1.24% | 60.92 | 63.80 | 21624 | 13416.75 | 1.78% | 0.00 |
| 2025-11-19 | 64.02 | 63.05 | -0.55 | -0.86% | 62.30 | 64.80 | 23521 | 14861.61 | 1.94% | 0.00 |
| 2025-11-18 | 61.76 | 63.60 | 1.42 | 2.28% | 61.51 | 65.56 | 45828 | 29346.84 | 3.78% | 0.00 |
| 2025-11-17 | 60.50 | 62.18 | 1.48 | 2.44% | 60.50 | 63.13 | 22576 | 14028.61 | 1.86% | 0.00 |
| 2025-11-14 | 61.72 | 60.70 | -1.04 | -1.68% | 60.70 | 63.51 | 18879 | 11694.13 | 1.56% | 0.00 |
| 2025-11-13 | 62.02 | 61.74 | 0.06 | 0.10% | 61.03 | 62.40 | 16115 | 9931.89 | 1.33% | 0.00 |
| 2025-11-12 | 62.18 | 61.68 | -0.54 | -0.87% | 60.80 | 62.78 | 17442 | 10763.66 | 1.44% | 0.00 |
| 2025-11-11 | 63.45 | 62.22 | -1.45 | -2.28% | 61.90 | 64.90 | 22126 | 13909.22 | 1.83% | 0.00 |
| 2025-11-10 | 63.30 | 63.67 | 1.07 | 1.71% | 62.00 | 64.10 | 23640 | 14866.08 | 1.95% | 0.00 |
| 2025-11-07 | 64.05 | 62.60 | -1.91 | -2.96% | 62.60 | 64.36 | 20375 | 12877.65 | 1.68% | 0.00 |
| 2025-11-06 | 64.92 | 64.51 | -0.09 | -0.14% | 63.71 | 65.20 | 19061 | 12305.25 | 1.57% | 0.00 |
| 2025-11-05 | 64.80 | 64.60 | -2.22 | -3.32% | 62.60 | 65.37 | 34156 | 21840.72 | 2.82% | 0.00 |
| 2025-11-04 | 67.05 | 66.82 | -2.18 | -3.16% | 66.24 | 69.69 | 30393 | 20318.61 | 2.51% | 0.00 |
| 2025-11-03 | 70.57 | 69.00 | 0.20 | 0.29% | 67.60 | 70.70 | 48079 | 33267.11 | 3.97% | 0.00 |
| 2025-10-31 | 64.89 | 68.80 | 4.10 | 6.34% | 64.60 | 70.29 | 69402 | 47623.51 | 5.73% | 0.00 |
| 2025-10-30 | 64.70 | 64.70 | -0.20 | -0.31% | 63.30 | 66.75 | 33036 | 21579.40 | 2.73% | 0.00 |
| 2025-10-29 | 67.00 | 64.90 | -2.10 | -3.13% | 64.30 | 68.32 | 53165 | 35166.53 | 4.39% | 0.00 |
| 2025-10-28 | 66.52 | 67.00 | 0.30 | 0.45% | 66.05 | 68.76 | 37000 | 25077.44 | 3.05% | 0.00 |
| 2025-10-27 | 67.87 | 66.70 | 0.40 | 0.60% | 65.10 | 69.00 | 42636 | 28628.86 | 3.52% | 0.00 |
| 2025-10-24 | 64.70 | 66.30 | 3.30 | 5.24% | 64.11 | 67.65 | 56277 | 37255.59 | 4.65% | 0.00 |
| 2025-10-23 | 62.51 | 63.00 | 0.48 | 0.77% | 60.97 | 63.22 | 19745 | 12274.63 | 1.63% | 0.00 |
| 2025-10-22 | 62.44 | 62.52 | 0.72 | 1.17% | 61.44 | 63.50 | 21059 | 13155.19 | 1.74% | 0.00 |
| 2025-10-21 | 61.32 | 61.80 | 1.06 | 1.75% | 60.30 | 61.96 | 24588 | 15063.05 | 2.03% | 0.00 |
| 2025-10-20 | 61.70 | 60.74 | 1.08 | 1.81% | 60.45 | 62.10 | 27134 | 16612.07 | 2.24% | 0.00 |
| 2025-10-17 | 61.18 | 59.66 | -1.44 | -2.36% | 58.50 | 61.78 | 53041 | 31692.68 | 4.38% | 0.00 |
| 2025-10-16 | 66.09 | 61.10 | -4.56 | -6.94% | 60.90 | 66.09 | 54637 | 34101.93 | 4.51% | 0.00 |
| 2025-10-15 | 65.14 | 65.66 | 1.12 | 1.74% | 63.82 | 66.20 | 29356 | 19244.09 | 2.42% | 0.00 |
| 2025-10-14 | 70.79 | 64.54 | -6.29 | -8.88% | 64.52 | 71.64 | 61416 | 41546.07 | 5.07% | 0.00 |
| 2025-10-13 | 70.00 | 70.83 | -2.75 | -3.74% | 69.73 | 78.20 | 61756 | 45451.43 | 5.10% | 0.00 |
卓易信息(688258)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。
