| 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 | 54.47 | 54.06 | -0.59 | -1.08% | 53.70 | 54.82 | 5488 | 2968.68 | 0.54% | 0.00 |
| 2026-02-03 | 53.82 | 54.65 | 0.95 | 1.77% | 53.50 | 54.82 | 7079 | 3845.46 | 0.69% | 0.00 |
| 2026-02-02 | 54.98 | 53.70 | -1.88 | -3.38% | 53.00 | 55.50 | 11680 | 6355.36 | 1.14% | 0.00 |
| 2026-01-30 | 54.44 | 55.58 | 1.14 | 2.09% | 53.55 | 55.68 | 11989 | 6540.53 | 1.17% | 0.00 |
| 2026-01-29 | 55.00 | 54.44 | -0.51 | -0.93% | 54.29 | 55.79 | 13272 | 7285.72 | 1.30% | 0.00 |
| 2026-01-28 | 57.00 | 54.95 | -2.55 | -4.43% | 54.94 | 57.02 | 16413 | 9141.93 | 1.61% | 0.00 |
| 2026-01-27 | 57.21 | 57.50 | 0.30 | 0.52% | 55.23 | 57.96 | 14400 | 8161.57 | 1.41% | 0.00 |
| 2026-01-26 | 61.00 | 57.20 | -3.26 | -5.39% | 56.51 | 61.38 | 31837 | 18469.41 | 3.12% | 0.00 |
| 2026-01-23 | 59.98 | 60.46 | 0.77 | 1.29% | 59.50 | 61.00 | 12039 | 7237.58 | 1.18% | 0.00 |
| 2026-01-22 | 61.49 | 59.69 | -1.21 | -1.99% | 59.32 | 61.94 | 15614 | 9416.05 | 1.53% | 0.00 |
| 2026-01-21 | 59.58 | 60.90 | 1.39 | 2.34% | 58.71 | 61.66 | 19398 | 11691.37 | 1.90% | 0.00 |
| 2026-01-20 | 61.28 | 59.51 | -1.97 | -3.20% | 58.90 | 62.00 | 22000 | 13214.06 | 2.15% | 0.00 |
| 2026-01-19 | 61.55 | 61.48 | -0.52 | -0.84% | 61.13 | 62.67 | 16060 | 9901.56 | 1.57% | 0.00 |
| 2026-01-16 | 61.50 | 62.00 | 0.95 | 1.56% | 60.79 | 62.99 | 16369 | 10126.63 | 1.60% | 0.00 |
| 2026-01-15 | 62.20 | 61.05 | -1.30 | -2.09% | 60.22 | 62.20 | 17556 | 10693.91 | 1.72% | 0.00 |
| 2026-01-14 | 61.98 | 62.35 | 0.05 | 0.08% | 60.93 | 63.66 | 25948 | 16165.32 | 2.54% | 0.00 |
| 2026-01-13 | 64.37 | 62.30 | -2.50 | -3.86% | 62.11 | 65.30 | 27342 | 17178.51 | 2.68% | 0.00 |
| 2026-01-12 | 64.30 | 64.80 | 1.41 | 2.22% | 63.00 | 65.40 | 29861 | 19193.05 | 2.92% | 0.00 |
| 2026-01-09 | 63.70 | 63.39 | -0.18 | -0.28% | 62.72 | 64.10 | 23110 | 14627.79 | 2.26% | 0.00 |
| 2026-01-08 | 63.00 | 63.57 | 0.93 | 1.48% | 63.00 | 66.00 | 29278 | 18827.76 | 2.87% | 0.00 |
| 2026-01-07 | 60.00 | 62.64 | 2.34 | 3.88% | 59.88 | 62.78 | 25094 | 15468.63 | 2.46% | 0.00 |
| 2026-01-06 | 60.00 | 60.30 | 0.30 | 0.50% | 59.88 | 61.06 | 16853 | 10182.60 | 1.65% | 0.00 |
| 2026-01-05 | 59.44 | 60.00 | 0.56 | 0.94% | 59.00 | 60.40 | 16995 | 10149.89 | 1.66% | 0.00 |
| 2025-12-31 | 60.80 | 59.44 | -1.34 | -2.20% | 59.09 | 60.80 | 18270 | 10898.95 | 1.79% | 0.00 |
| 2025-12-30 | 61.62 | 60.78 | -0.02 | -0.03% | 60.70 | 63.50 | 29682 | 18323.84 | 2.90% | 0.00 |
| 2025-12-29 | 61.49 | 60.80 | -0.56 | -0.91% | 60.03 | 62.10 | 17011 | 10368.76 | 1.66% | 0.00 |
| 2025-12-26 | 58.80 | 61.36 | 2.18 | 3.68% | 56.75 | 62.68 | 42104 | 25094.99 | 4.12% | 24.00 |
| 2025-12-25 | 57.97 | 59.18 | 1.21 | 2.09% | 57.50 | 59.36 | 16037 | 9375.88 | 1.57% | 0.00 |
| 2025-12-24 | 57.00 | 57.97 | 1.44 | 2.55% | 56.60 | 58.31 | 14549 | 8411.66 | 1.42% | 0.00 |
| 2025-12-23 | 60.50 | 56.53 | -4.78 | -7.80% | 56.31 | 60.53 | 38233 | 22016.34 | 3.74% | 0.00 |
| 2025-12-22 | 61.50 | 61.31 | 0.04 | 0.07% | 60.89 | 61.88 | 11720 | 7182.08 | 1.15% | 0.00 |
| 2025-12-19 | 62.90 | 61.27 | -0.30 | -0.49% | 60.88 | 63.10 | 9910 | 6108.36 | 0.97% | 0.00 |
| 2025-12-18 | 62.37 | 61.57 | 0.00 | 0.00% | 61.15 | 63.02 | 10610 | 6559.23 | 1.04% | 0.00 |
| 2025-12-17 | 59.66 | 61.57 | 1.35 | 2.24% | 59.41 | 61.88 | 11276 | 6845.46 | 1.10% | 0.00 |
| 2025-12-16 | 64.00 | 60.22 | -4.38 | -6.78% | 60.20 | 64.59 | 21692 | 13305.92 | 2.12% | 0.00 |
| 2025-12-15 | 66.00 | 64.60 | -1.97 | -2.96% | 64.20 | 68.71 | 29279 | 19133.10 | 2.87% | 0.00 |
| 2025-12-12 | 62.24 | 66.57 | 3.71 | 5.90% | 62.24 | 67.40 | 37417 | 24451.85 | 3.66% | 0.00 |
| 2025-12-11 | 64.20 | 62.86 | -1.83 | -2.83% | 61.91 | 64.66 | 22468 | 14110.48 | 2.20% | 0.00 |
| 2025-12-10 | 61.26 | 64.69 | 4.66 | 7.76% | 60.61 | 65.51 | 44938 | 28586.80 | 4.40% | 0.00 |
| 2025-12-09 | 60.50 | 60.03 | -1.16 | -1.90% | 59.33 | 61.20 | 12515 | 7568.36 | 1.22% | 0.00 |
| 2025-12-08 | 57.80 | 61.19 | 4.16 | 7.29% | 57.46 | 62.75 | 38169 | 23101.48 | 3.74% | 0.00 |
| 2025-12-05 | 54.05 | 57.03 | 2.53 | 4.64% | 53.69 | 57.20 | 10477 | 5808.38 | 1.03% | 0.00 |
| 2025-12-04 | 54.40 | 54.50 | 0.60 | 1.11% | 53.89 | 55.33 | 7334 | 3996.25 | 0.72% | 0.00 |
| 2025-12-03 | 54.97 | 53.90 | -0.87 | -1.59% | 53.67 | 54.97 | 4247 | 2293.63 | 0.42% | 0.00 |
| 2025-12-02 | 56.07 | 54.77 | -1.53 | -2.72% | 54.50 | 56.48 | 6825 | 3754.08 | 0.67% | 0.00 |
| 2025-12-01 | 55.74 | 56.30 | 0.00 | 0.00% | 55.74 | 56.66 | 4799 | 2688.94 | 0.47% | 0.00 |
| 2025-11-28 | 56.38 | 56.30 | 0.40 | 0.72% | 55.38 | 56.46 | 4711 | 2635.63 | 0.46% | 0.00 |
| 2025-11-27 | 55.51 | 55.90 | -0.11 | -0.20% | 55.51 | 56.65 | 6878 | 3865.23 | 0.67% | 0.00 |
| 2025-11-26 | 57.00 | 56.01 | -0.99 | -1.74% | 55.55 | 57.00 | 8285 | 4640.92 | 0.81% | 0.00 |
| 2025-11-25 | 57.27 | 57.00 | 0.01 | 0.02% | 56.25 | 58.50 | 11380 | 6505.47 | 1.11% | 0.00 |
| 2025-11-24 | 55.86 | 56.99 | 1.19 | 2.13% | 55.28 | 56.99 | 8883 | 4967.59 | 0.87% | 0.00 |
| 2025-11-21 | 55.23 | 55.80 | 0.02 | 0.04% | 53.85 | 56.32 | 9106 | 5031.72 | 0.89% | 0.00 |
| 2025-11-20 | 57.08 | 55.78 | -0.73 | -1.29% | 55.30 | 57.26 | 6092 | 3400.19 | 0.60% | 0.00 |
| 2025-11-19 | 57.05 | 56.51 | -0.54 | -0.95% | 56.21 | 57.88 | 6398 | 3649.71 | 0.63% | 0.00 |
| 2025-11-18 | 56.00 | 57.05 | 0.71 | 1.26% | 55.78 | 58.38 | 10379 | 5960.92 | 1.02% | 0.00 |
| 2025-11-17 | 57.09 | 56.34 | -0.76 | -1.33% | 55.10 | 57.40 | 15154 | 8508.39 | 1.48% | 0.00 |
| 2025-11-14 | 57.37 | 57.10 | -0.56 | -0.97% | 57.10 | 58.51 | 9988 | 5764.18 | 0.98% | 0.00 |
| 2025-11-13 | 58.00 | 57.66 | 1.65 | 2.95% | 56.01 | 59.43 | 14645 | 8512.37 | 1.43% | 0.00 |
| 2025-11-12 | 56.79 | 56.01 | -0.75 | -1.32% | 56.00 | 57.29 | 7318 | 4133.36 | 0.72% | 0.00 |
| 2025-11-11 | 58.68 | 56.76 | -1.74 | -2.97% | 56.60 | 59.60 | 12442 | 7152.61 | 1.22% | 0.00 |
| 2025-11-10 | 60.69 | 58.50 | -2.19 | -3.61% | 58.40 | 61.40 | 10992 | 6501.73 | 1.08% | 0.00 |
| 2025-11-07 | 60.00 | 60.74 | 0.56 | 0.93% | 58.50 | 61.99 | 16676 | 10039.61 | 1.63% | 0.00 |
| 2025-11-06 | 61.80 | 60.18 | -0.42 | -0.69% | 59.99 | 62.78 | 13018 | 7973.06 | 1.27% | 0.00 |
| 2025-11-05 | 58.60 | 60.60 | 1.80 | 3.06% | 58.20 | 61.82 | 14151 | 8429.44 | 1.38% | 0.00 |
| 2025-11-04 | 63.64 | 58.80 | -4.79 | -7.53% | 58.54 | 63.64 | 27319 | 16451.14 | 2.67% | 0.00 |
| 2025-11-03 | 62.19 | 63.59 | 2.06 | 3.35% | 62.19 | 65.90 | 26100 | 16802.29 | 2.55% | 0.00 |
| 2025-10-31 | 60.83 | 61.53 | 0.39 | 0.64% | 60.83 | 62.91 | 14943 | 9252.28 | 1.46% | 0.00 |
| 2025-10-30 | 63.40 | 61.14 | -3.87 | -5.95% | 60.35 | 64.89 | 31961 | 19873.99 | 3.13% | 0.00 |
| 2025-10-29 | 64.84 | 65.01 | 0.21 | 0.32% | 64.36 | 65.76 | 10331 | 6699.41 | 1.01% | 0.00 |
| 2025-10-28 | 66.61 | 64.80 | -1.30 | -1.97% | 64.33 | 66.61 | 13559 | 8822.20 | 1.33% | 0.00 |
| 2025-10-27 | 66.66 | 66.10 | 0.32 | 0.49% | 64.70 | 67.45 | 14909 | 9839.98 | 1.46% | 0.00 |
| 2025-10-24 | 63.60 | 65.78 | 2.57 | 4.07% | 62.85 | 66.50 | 15416 | 10114.07 | 1.51% | 0.00 |
| 2025-10-23 | 64.55 | 63.21 | -1.42 | -2.20% | 61.50 | 65.18 | 11986 | 7507.66 | 1.17% | 0.00 |
| 2025-10-22 | 64.66 | 64.63 | -0.09 | -0.14% | 63.09 | 65.65 | 11259 | 7263.56 | 1.10% | 0.00 |
| 2025-10-21 | 64.95 | 64.72 | 0.32 | 0.50% | 63.80 | 65.26 | 12195 | 7879.90 | 1.19% | 0.00 |
| 2025-10-20 | 66.22 | 64.40 | -1.48 | -2.25% | 63.71 | 66.62 | 14996 | 9694.67 | 1.47% | 0.00 |
| 2025-10-17 | 65.96 | 65.88 | 0.68 | 1.04% | 64.00 | 67.15 | 24752 | 16267.04 | 2.42% | 0.00 |
| 2025-10-16 | 62.59 | 65.20 | 2.86 | 4.59% | 61.69 | 68.00 | 31756 | 20766.99 | 3.11% | 0.00 |
| 2025-10-15 | 60.45 | 62.34 | 2.20 | 3.66% | 59.00 | 62.37 | 14113 | 8610.02 | 1.38% | 0.00 |
| 2025-10-14 | 63.10 | 60.14 | -2.84 | -4.51% | 59.81 | 64.91 | 22290 | 13790.25 | 2.18% | 0.00 |
景业智能(688290)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。
