| 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 | 43.58 | 43.08 | -0.74 | -1.69% | 42.71 | 43.68 | 23784 | 10235.34 | 2.13% | 0.00 |
| 2026-02-03 | 43.23 | 43.82 | 1.22 | 2.86% | 42.65 | 43.93 | 23447 | 10158.53 | 2.10% | 0.00 |
| 2026-02-02 | 43.80 | 42.60 | -2.17 | -4.85% | 42.51 | 44.18 | 32041 | 13891.37 | 2.87% | 0.00 |
| 2026-01-30 | 43.12 | 44.77 | 1.66 | 3.85% | 42.42 | 45.29 | 42990 | 18980.01 | 3.85% | 0.00 |
| 2026-01-29 | 45.15 | 43.11 | -2.17 | -4.79% | 42.97 | 45.15 | 33354 | 14649.54 | 2.99% | 0.00 |
| 2026-01-28 | 45.92 | 45.28 | -0.53 | -1.16% | 44.86 | 46.20 | 31594 | 14368.82 | 2.83% | 0.00 |
| 2026-01-27 | 44.35 | 46.01 | 1.65 | 3.72% | 43.10 | 46.05 | 46838 | 21120.96 | 4.19% | 0.00 |
| 2026-01-26 | 45.75 | 44.36 | -1.61 | -3.50% | 43.82 | 46.16 | 31437 | 14085.36 | 2.81% | 0.00 |
| 2026-01-23 | 45.95 | 45.97 | 0.48 | 1.06% | 45.33 | 46.09 | 26343 | 12058.53 | 2.36% | 0.00 |
| 2026-01-22 | 45.52 | 45.49 | -0.24 | -0.52% | 45.25 | 46.40 | 27425 | 12508.36 | 2.46% | 0.00 |
| 2026-01-21 | 44.65 | 45.73 | 0.70 | 1.55% | 44.65 | 46.17 | 33133 | 15107.36 | 2.97% | 0.00 |
| 2026-01-20 | 44.15 | 45.03 | 0.65 | 1.46% | 44.15 | 46.18 | 45174 | 20440.75 | 4.04% | 0.00 |
| 2026-01-19 | 44.99 | 44.38 | -0.48 | -1.07% | 44.30 | 45.78 | 28665 | 12840.14 | 2.57% | 0.00 |
| 2026-01-16 | 44.35 | 44.86 | 0.97 | 2.21% | 43.81 | 45.21 | 35548 | 15844.15 | 3.18% | 0.00 |
| 2026-01-15 | 43.38 | 43.89 | 0.08 | 0.18% | 43.18 | 44.48 | 25525 | 11139.00 | 2.29% | 0.00 |
| 2026-01-14 | 43.65 | 43.81 | 0.11 | 0.25% | 43.01 | 44.65 | 36434 | 16003.41 | 3.26% | 0.00 |
| 2026-01-13 | 44.98 | 43.70 | -1.36 | -3.02% | 43.70 | 44.98 | 40934 | 18085.70 | 3.66% | 0.00 |
| 2026-01-12 | 44.30 | 45.06 | 0.62 | 1.40% | 43.96 | 45.36 | 43294 | 19389.58 | 3.88% | 0.00 |
| 2026-01-09 | 44.27 | 44.44 | 0.59 | 1.35% | 43.60 | 44.81 | 42350 | 18740.68 | 3.79% | 0.00 |
| 2026-01-08 | 42.81 | 43.85 | 0.88 | 2.05% | 42.81 | 44.07 | 34258 | 14854.25 | 3.07% | 0.00 |
| 2026-01-07 | 43.43 | 42.97 | -0.09 | -0.21% | 42.77 | 43.49 | 30622 | 13213.70 | 2.74% | 0.00 |
| 2026-01-06 | 42.90 | 43.06 | 0.16 | 0.37% | 42.18 | 43.20 | 31008 | 13243.75 | 2.78% | 0.00 |
| 2026-01-05 | 41.75 | 42.90 | 1.10 | 2.63% | 41.53 | 43.03 | 30921 | 13182.86 | 2.77% | 0.00 |
| 2025-12-31 | 41.38 | 41.80 | 0.64 | 1.55% | 41.06 | 42.45 | 31178 | 13041.52 | 2.79% | 0.00 |
| 2025-12-30 | 41.70 | 41.16 | -0.03 | -0.07% | 41.04 | 41.70 | 17640 | 7279.41 | 1.58% | 0.00 |
| 2025-12-29 | 41.13 | 41.19 | -0.03 | -0.07% | 40.96 | 41.49 | 18250 | 7523.56 | 1.63% | 0.00 |
| 2025-12-26 | 41.60 | 41.22 | -0.51 | -1.22% | 41.13 | 41.97 | 21071 | 8737.59 | 1.89% | 0.00 |
| 2025-12-25 | 41.29 | 41.73 | 0.50 | 1.21% | 41.03 | 41.87 | 17908 | 7430.83 | 1.60% | 0.00 |
| 2025-12-24 | 40.35 | 41.23 | 0.74 | 1.83% | 40.35 | 41.29 | 17039 | 6986.45 | 1.53% | 0.00 |
| 2025-12-23 | 40.63 | 40.49 | -0.40 | -0.98% | 40.30 | 41.38 | 15994 | 6507.06 | 1.43% | 0.00 |
| 2025-12-22 | 40.40 | 40.89 | 0.74 | 1.84% | 40.22 | 41.38 | 22045 | 9045.10 | 1.97% | 0.00 |
| 2025-12-19 | 40.10 | 40.15 | 0.05 | 0.12% | 39.95 | 40.82 | 15041 | 6065.53 | 1.35% | 0.00 |
| 2025-12-18 | 39.90 | 40.10 | -0.15 | -0.37% | 39.90 | 41.18 | 18781 | 7628.96 | 1.68% | 0.00 |
| 2025-12-17 | 39.99 | 40.25 | 0.08 | 0.20% | 38.96 | 40.40 | 22672 | 8976.92 | 2.03% | 0.00 |
| 2025-12-16 | 40.15 | 40.17 | 0.56 | 1.41% | 39.70 | 40.98 | 27675 | 11134.99 | 2.48% | 0.00 |
| 2025-12-15 | 39.88 | 39.61 | -0.27 | -0.68% | 39.41 | 40.19 | 13399 | 5332.69 | 1.20% | 0.00 |
| 2025-12-12 | 39.80 | 39.88 | 0.11 | 0.28% | 39.36 | 40.65 | 16041 | 6424.75 | 1.44% | 0.00 |
| 2025-12-11 | 40.50 | 39.77 | -0.78 | -1.92% | 39.70 | 40.78 | 12248 | 4906.69 | 1.10% | 0.00 |
| 2025-12-10 | 40.63 | 40.55 | -0.08 | -0.20% | 39.82 | 41.13 | 19082 | 7677.05 | 1.71% | 0.00 |
| 2025-12-09 | 40.95 | 40.63 | -0.37 | -0.90% | 40.57 | 41.47 | 15890 | 6508.12 | 1.42% | 0.00 |
| 2025-12-08 | 40.50 | 41.00 | -0.04 | -0.10% | 39.85 | 41.79 | 26349 | 10787.69 | 2.36% | 0.00 |
| 2025-12-05 | 40.73 | 41.04 | 0.31 | 0.76% | 40.17 | 41.26 | 14472 | 5919.72 | 1.30% | 0.00 |
| 2025-12-04 | 41.29 | 40.73 | -0.43 | -1.04% | 40.28 | 41.53 | 13702 | 5580.47 | 1.23% | 0.00 |
| 2025-12-03 | 41.81 | 41.16 | -0.53 | -1.27% | 40.98 | 42.60 | 17169 | 7130.67 | 1.54% | 0.00 |
| 2025-12-02 | 41.93 | 41.69 | -0.50 | -1.19% | 41.52 | 42.06 | 12115 | 5056.63 | 1.08% | 0.00 |
| 2025-12-01 | 41.48 | 42.19 | 0.86 | 2.08% | 41.02 | 42.19 | 19336 | 8066.61 | 1.73% | 2.00 |
| 2025-11-28 | 40.99 | 41.33 | 0.59 | 1.45% | 40.59 | 41.33 | 14943 | 6127.49 | 1.34% | 0.00 |
| 2025-11-27 | 40.60 | 40.74 | -0.13 | -0.32% | 40.60 | 41.41 | 18133 | 7437.43 | 1.62% | 0.00 |
| 2025-11-26 | 40.30 | 40.87 | 0.66 | 1.64% | 40.00 | 41.78 | 31049 | 12825.85 | 2.78% | 0.00 |
| 2025-11-25 | 40.06 | 40.21 | 0.44 | 1.11% | 39.73 | 40.61 | 17137 | 6903.11 | 1.53% | 0.00 |
| 2025-11-24 | 38.94 | 39.77 | 1.17 | 3.03% | 38.35 | 40.40 | 25340 | 9991.95 | 2.27% | 0.00 |
| 2025-11-21 | 39.47 | 38.60 | -1.06 | -2.67% | 38.46 | 39.68 | 24793 | 9683.21 | 2.22% | 0.00 |
| 2025-11-20 | 40.50 | 39.66 | -0.51 | -1.27% | 39.66 | 40.88 | 19307 | 7740.80 | 1.73% | 0.00 |
| 2025-11-19 | 40.09 | 40.17 | 0.57 | 1.44% | 39.80 | 41.05 | 25590 | 10298.96 | 2.29% | 2.00 |
| 2025-11-18 | 39.99 | 39.60 | -0.44 | -1.10% | 39.54 | 40.30 | 18772 | 7496.97 | 1.68% | 0.00 |
| 2025-11-17 | 40.30 | 40.04 | 0.01 | 0.02% | 39.48 | 40.87 | 28174 | 11243.26 | 2.52% | 2.00 |
| 2025-11-14 | 41.31 | 40.03 | -1.20 | -2.91% | 40.03 | 41.40 | 21452 | 8732.04 | 1.92% | 0.00 |
| 2025-11-13 | 41.15 | 41.23 | 0.08 | 0.19% | 41.00 | 41.66 | 16874 | 6984.40 | 1.51% | 0.00 |
| 2025-11-12 | 41.96 | 41.15 | -0.96 | -2.28% | 40.66 | 41.96 | 21471 | 8830.79 | 1.92% | 0.00 |
| 2025-11-11 | 42.80 | 42.11 | -0.51 | -1.20% | 41.93 | 43.08 | 18211 | 7720.00 | 1.63% | 0.00 |
| 2025-11-10 | 42.67 | 42.62 | -0.24 | -0.56% | 41.88 | 43.46 | 29388 | 12525.78 | 2.63% | 0.00 |
| 2025-11-07 | 41.52 | 42.86 | 1.06 | 2.54% | 41.31 | 44.20 | 51125 | 22190.39 | 4.58% | 0.00 |
| 2025-11-06 | 41.45 | 41.80 | 0.52 | 1.26% | 41.32 | 42.08 | 18503 | 7729.77 | 1.66% | 0.00 |
| 2025-11-05 | 41.20 | 41.28 | -0.30 | -0.72% | 40.80 | 41.65 | 19583 | 8082.10 | 1.75% | 0.00 |
| 2025-11-04 | 42.38 | 41.58 | -1.20 | -2.81% | 41.28 | 42.58 | 21999 | 9209.26 | 1.97% | 0.00 |
| 2025-11-03 | 43.24 | 42.78 | -0.77 | -1.77% | 41.60 | 43.45 | 29634 | 12571.34 | 2.65% | 0.00 |
| 2025-10-31 | 43.79 | 43.55 | -0.43 | -0.98% | 43.00 | 44.34 | 24104 | 10531.66 | 2.16% | 0.00 |
| 2025-10-30 | 44.70 | 43.98 | -0.34 | -0.77% | 43.70 | 44.78 | 28306 | 12509.51 | 2.53% | 0.00 |
| 2025-10-29 | 45.12 | 44.32 | -1.01 | -2.23% | 43.99 | 46.04 | 34781 | 15499.86 | 3.11% | 0.00 |
| 2025-10-28 | 44.05 | 45.33 | 1.10 | 2.49% | 43.93 | 46.29 | 63372 | 28761.17 | 5.67% | 0.00 |
| 2025-10-27 | 42.81 | 44.23 | 2.93 | 7.09% | 42.81 | 45.36 | 84417 | 37131.47 | 7.56% | 0.00 |
| 2025-10-24 | 40.85 | 41.30 | 0.77 | 1.90% | 40.65 | 41.41 | 20462 | 8418.04 | 1.83% | 0.00 |
| 2025-10-23 | 40.87 | 40.53 | -0.44 | -1.07% | 39.80 | 40.87 | 18667 | 7496.33 | 1.67% | 0.00 |
| 2025-10-22 | 41.48 | 40.97 | -0.51 | -1.23% | 40.71 | 41.48 | 13635 | 5605.67 | 1.22% | 0.00 |
| 2025-10-21 | 40.78 | 41.48 | 0.68 | 1.67% | 40.63 | 41.68 | 17114 | 7059.65 | 1.53% | 0.00 |
| 2025-10-20 | 40.93 | 40.80 | 0.21 | 0.52% | 40.65 | 41.86 | 23291 | 9592.89 | 2.09% | 0.00 |
| 2025-10-17 | 43.01 | 40.59 | -2.45 | -5.69% | 40.50 | 43.55 | 33329 | 13899.80 | 2.98% | 0.00 |
| 2025-10-16 | 43.61 | 43.04 | -1.34 | -3.02% | 42.62 | 44.00 | 27683 | 12002.91 | 2.48% | 0.00 |
| 2025-10-15 | 43.78 | 44.38 | 0.61 | 1.39% | 42.85 | 44.44 | 36693 | 16055.47 | 3.28% | 0.00 |
| 2025-10-14 | 47.50 | 43.77 | -3.45 | -7.31% | 43.37 | 47.76 | 59962 | 27200.47 | 5.37% | 0.00 |
创耀科技(688259)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。
