| 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 | 29.65 | 29.38 | -0.32 | -1.08% | 29.02 | 29.83 | 24115 | 7078.52 | 2.01% | 0.00 |
| 2026-02-03 | 29.50 | 29.70 | 0.67 | 2.31% | 29.12 | 29.95 | 29522 | 8722.29 | 2.46% | 0.00 |
| 2026-02-02 | 29.81 | 29.03 | -0.78 | -2.62% | 29.01 | 30.23 | 38198 | 11292.40 | 3.18% | 0.00 |
| 2026-01-30 | 30.21 | 29.81 | -1.19 | -3.84% | 29.00 | 30.70 | 62155 | 18497.45 | 5.18% | 0.00 |
| 2026-01-29 | 31.60 | 31.00 | -0.72 | -2.27% | 30.50 | 32.87 | 64569 | 20382.62 | 5.38% | 0.00 |
| 2026-01-28 | 32.06 | 31.72 | -0.34 | -1.06% | 31.37 | 32.50 | 37733 | 12026.44 | 3.14% | 0.00 |
| 2026-01-27 | 31.54 | 32.06 | 0.57 | 1.81% | 30.30 | 32.22 | 56322 | 17712.05 | 4.69% | 0.00 |
| 2026-01-26 | 34.40 | 31.49 | -2.78 | -8.11% | 31.12 | 34.44 | 82119 | 26301.29 | 6.84% | 0.00 |
| 2026-01-23 | 33.40 | 34.27 | 0.94 | 2.82% | 33.10 | 34.66 | 51522 | 17497.09 | 4.29% | 0.00 |
| 2026-01-22 | 33.35 | 33.33 | -0.17 | -0.51% | 33.07 | 34.09 | 35300 | 11809.53 | 2.94% | 0.00 |
| 2026-01-21 | 32.67 | 33.50 | 0.45 | 1.36% | 32.41 | 33.86 | 33220 | 11058.51 | 2.77% | 4.00 |
| 2026-01-20 | 34.05 | 33.05 | -1.29 | -3.76% | 32.55 | 34.69 | 46567 | 15461.16 | 3.88% | 0.00 |
| 2026-01-19 | 34.58 | 34.34 | -0.24 | -0.69% | 33.54 | 35.22 | 49766 | 17055.86 | 4.15% | 2.00 |
| 2026-01-16 | 34.50 | 34.58 | 0.08 | 0.23% | 33.39 | 34.95 | 64891 | 22194.88 | 5.41% | 5.00 |
| 2026-01-15 | 35.94 | 34.50 | -1.85 | -5.09% | 33.84 | 35.94 | 99852 | 34611.07 | 8.32% | 0.00 |
| 2026-01-14 | 35.89 | 36.35 | -0.03 | -0.08% | 35.36 | 38.70 | 147945 | 54458.92 | 12.33% | 0.00 |
| 2026-01-13 | 35.70 | 36.38 | 0.33 | 0.92% | 34.12 | 39.57 | 194939 | 71160.93 | 16.24% | 0.00 |
| 2026-01-12 | 31.20 | 36.05 | 5.09 | 16.44% | 30.77 | 37.15 | 193378 | 65768.77 | 16.11% | 3.01 |
| 2026-01-09 | 30.50 | 30.96 | 0.52 | 1.71% | 30.03 | 31.13 | 54231 | 16595.83 | 4.52% | 0.00 |
| 2026-01-08 | 30.01 | 30.44 | 0.46 | 1.53% | 29.93 | 31.60 | 65310 | 20055.60 | 5.44% | 0.00 |
| 2026-01-07 | 30.61 | 29.98 | -0.33 | -1.09% | 29.80 | 30.67 | 44193 | 13294.35 | 3.68% | 0.00 |
| 2026-01-06 | 31.00 | 30.31 | -0.62 | -2.00% | 30.15 | 31.50 | 56259 | 17216.71 | 4.69% | 0.00 |
| 2026-01-05 | 28.65 | 30.93 | 2.13 | 7.40% | 28.65 | 31.54 | 100227 | 30427.17 | 8.35% | 0.00 |
| 2025-12-31 | 29.66 | 28.80 | -1.17 | -3.90% | 28.79 | 30.07 | 52039 | 15216.77 | 4.34% | 0.00 |
| 2025-12-30 | 30.00 | 29.97 | -0.21 | -0.70% | 29.59 | 30.75 | 50133 | 15079.29 | 4.18% | 0.00 |
| 2025-12-29 | 30.29 | 30.18 | 0.00 | 0.00% | 29.85 | 30.95 | 47524 | 14382.54 | 3.96% | 0.00 |
| 2025-12-26 | 29.78 | 30.18 | 0.35 | 1.17% | 29.36 | 30.66 | 62546 | 18855.73 | 5.21% | 0.00 |
| 2025-12-25 | 29.32 | 29.83 | 0.68 | 2.33% | 29.10 | 29.99 | 46474 | 13719.26 | 3.87% | 6.59 |
| 2025-12-24 | 28.97 | 29.15 | 0.18 | 0.62% | 28.85 | 29.52 | 35656 | 10434.11 | 2.97% | 0.00 |
| 2025-12-23 | 29.00 | 28.97 | -0.19 | -0.65% | 28.75 | 29.45 | 36852 | 10719.26 | 3.07% | 0.00 |
| 2025-12-22 | 29.54 | 29.16 | -0.34 | -1.15% | 29.02 | 30.07 | 50881 | 15025.18 | 4.24% | 0.00 |
| 2025-12-19 | 29.42 | 29.50 | 0.28 | 0.96% | 29.20 | 30.48 | 58606 | 17432.47 | 4.88% | 0.00 |
| 2025-12-18 | 29.83 | 29.22 | -1.03 | -3.40% | 29.13 | 30.12 | 42624 | 12594.72 | 3.55% | 0.00 |
| 2025-12-17 | 29.40 | 30.25 | 0.81 | 2.75% | 28.91 | 30.25 | 55807 | 16486.92 | 4.65% | 0.00 |
| 2025-12-16 | 31.08 | 29.44 | -1.34 | -4.35% | 29.32 | 31.08 | 55045 | 16370.53 | 4.59% | 0.00 |
| 2025-12-15 | 31.38 | 30.78 | -0.64 | -2.04% | 30.61 | 31.55 | 44474 | 13808.71 | 3.71% | 0.00 |
| 2025-12-12 | 31.65 | 31.42 | -0.13 | -0.41% | 30.96 | 31.88 | 54660 | 17151.58 | 4.56% | 0.00 |
| 2025-12-11 | 32.55 | 31.55 | -0.95 | -2.92% | 31.52 | 32.60 | 65671 | 20966.54 | 5.47% | 13.05 |
| 2025-12-10 | 33.50 | 32.50 | -1.23 | -3.65% | 31.99 | 33.72 | 112487 | 36602.11 | 9.37% | 2.00 |
| 2025-12-09 | 34.56 | 33.73 | -1.00 | -2.88% | 33.64 | 35.60 | 114355 | 39276.88 | 9.53% | 0.00 |
| 2025-12-08 | 33.50 | 34.73 | 0.61 | 1.79% | 33.40 | 34.79 | 123704 | 42444.73 | 10.31% | 3.54 |
| 2025-12-05 | 33.82 | 34.12 | 0.22 | 0.65% | 33.33 | 34.66 | 128669 | 43893.96 | 10.72% | 7.00 |
| 2025-12-04 | 35.55 | 33.90 | -3.48 | -9.31% | 33.90 | 35.75 | 165229 | 57170.77 | 13.77% | 13.22 |
| 2025-12-03 | 39.00 | 37.38 | -3.66 | -8.92% | 35.09 | 39.75 | 290229 | 107509.93 | 24.19% | 0.00 |
| 2025-12-02 | 51.30 | 41.04 | -10.26 | -20.00% | 41.04 | 51.30 | 240496 | 105814.25 | 20.04% | 77.79 |
| 2025-12-01 | 42.72 | 51.30 | 8.55 | 20.00% | 40.61 | 51.30 | 239086 | 109349.07 | 19.92% | 0.00 |
| 2025-11-28 | 39.58 | 42.75 | 4.51 | 11.79% | 39.30 | 43.95 | 210633 | 87672.21 | 17.55% | 0.00 |
| 2025-11-27 | 33.19 | 38.24 | 6.37 | 19.99% | 33.19 | 38.24 | 95045 | 35263.39 | 7.92% | 0.00 |
| 2025-11-26 | 33.05 | 31.87 | -0.83 | -2.54% | 31.60 | 34.36 | 94127 | 31074.00 | 7.84% | 0.00 |
| 2025-11-25 | 29.31 | 32.70 | 3.39 | 11.57% | 29.31 | 33.96 | 109157 | 35357.87 | 9.10% | 0.00 |
| 2025-11-24 | 26.66 | 29.31 | 2.65 | 9.94% | 26.66 | 30.29 | 65126 | 18665.65 | 5.43% | 0.00 |
| 2025-11-21 | 29.18 | 26.66 | -2.67 | -9.10% | 26.66 | 29.18 | 39433 | 10850.09 | 3.29% | 0.00 |
| 2025-11-20 | 29.29 | 29.33 | 0.05 | 0.17% | 28.98 | 29.70 | 23006 | 6757.17 | 1.92% | 0.00 |
| 2025-11-19 | 29.12 | 29.28 | 0.19 | 0.65% | 28.75 | 30.81 | 33412 | 9914.91 | 2.78% | 0.00 |
| 2025-11-18 | 28.57 | 29.09 | 0.52 | 1.82% | 28.08 | 29.29 | 20005 | 5765.43 | 1.67% | 0.00 |
| 2025-11-17 | 28.69 | 28.57 | -0.16 | -0.56% | 28.36 | 29.91 | 25651 | 7433.02 | 2.14% | 0.00 |
| 2025-11-14 | 29.85 | 28.73 | -0.33 | -1.14% | 28.50 | 29.85 | 30397 | 8798.17 | 2.53% | 0.00 |
| 2025-11-13 | 29.06 | 29.06 | -0.06 | -0.21% | 28.80 | 29.49 | 25525 | 7433.89 | 2.13% | 0.00 |
| 2025-11-12 | 30.25 | 29.12 | -1.09 | -3.61% | 28.72 | 30.25 | 30822 | 9044.82 | 2.57% | 0.00 |
| 2025-11-11 | 31.81 | 30.21 | -1.37 | -4.34% | 30.00 | 31.94 | 38233 | 11716.83 | 3.19% | 0.00 |
| 2025-11-10 | 31.87 | 31.58 | -0.27 | -0.85% | 31.24 | 33.12 | 35070 | 11243.42 | 2.92% | 0.00 |
| 2025-11-07 | 33.30 | 31.85 | -0.65 | -2.00% | 31.76 | 33.87 | 40258 | 13158.18 | 3.35% | 0.00 |
| 2025-11-06 | 32.80 | 32.50 | -0.10 | -0.31% | 31.41 | 32.89 | 40950 | 13125.50 | 3.41% | 0.00 |
| 2025-11-05 | 30.20 | 32.60 | 1.51 | 4.86% | 30.20 | 33.49 | 54701 | 17658.63 | 4.56% | 0.00 |
| 2025-11-04 | 32.26 | 31.09 | -0.90 | -2.81% | 30.73 | 32.26 | 33311 | 10426.53 | 2.78% | 0.00 |
| 2025-11-03 | 31.75 | 31.99 | 0.14 | 0.44% | 30.83 | 32.55 | 42859 | 13601.73 | 3.57% | 0.00 |
| 2025-10-31 | 30.52 | 31.85 | 1.74 | 5.78% | 30.12 | 32.56 | 54963 | 17440.43 | 4.58% | 0.00 |
| 2025-10-30 | 30.33 | 30.11 | -0.74 | -2.40% | 29.85 | 31.03 | 28532 | 8660.37 | 2.38% | 0.00 |
| 2025-10-29 | 32.70 | 30.85 | -0.90 | -2.83% | 30.61 | 32.70 | 39174 | 12175.53 | 3.26% | 0.00 |
| 2025-10-28 | 31.52 | 31.75 | 0.39 | 1.24% | 30.80 | 33.58 | 59879 | 19170.57 | 4.99% | 0.00 |
| 2025-10-27 | 32.27 | 31.36 | -0.04 | -0.13% | 30.40 | 32.98 | 45874 | 14378.12 | 3.82% | 22.92 |
| 2025-10-24 | 32.06 | 31.40 | -0.20 | -0.63% | 31.20 | 32.50 | 50382 | 16005.49 | 4.20% | 0.00 |
| 2025-10-23 | 34.08 | 31.60 | -2.38 | -7.00% | 31.35 | 34.08 | 68816 | 22124.04 | 5.73% | 0.00 |
| 2025-10-22 | 36.00 | 33.98 | -2.19 | -6.05% | 33.45 | 36.44 | 94581 | 32989.14 | 7.88% | 0.00 |
| 2025-10-21 | 30.19 | 36.17 | 6.03 | 20.01% | 29.92 | 36.17 | 89757 | 29943.01 | 7.48% | 0.00 |
| 2025-10-20 | 31.10 | 30.14 | 0.25 | 0.84% | 29.50 | 31.10 | 34844 | 10479.37 | 2.90% | 0.00 |
| 2025-10-17 | 32.74 | 29.89 | -2.32 | -7.20% | 29.80 | 32.74 | 47061 | 14578.06 | 3.92% | 0.00 |
| 2025-10-16 | 31.37 | 32.21 | 0.55 | 1.74% | 30.70 | 33.34 | 61306 | 19639.71 | 5.11% | 0.00 |
| 2025-10-15 | 33.63 | 31.66 | -2.04 | -6.05% | 31.34 | 34.28 | 101841 | 32966.89 | 8.49% | 0.00 |
| 2025-10-14 | 38.00 | 33.70 | -3.39 | -9.14% | 33.21 | 38.08 | 105703 | 37495.36 | 8.81% | 0.00 |
昀冢科技(688260)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。
