| 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 | 31.07 | 30.90 | -0.51 | -1.62% | 30.67 | 31.61 | 40848 | 12739.32 | 0.45% | 0.00 |
| 2026-02-05 | 31.50 | 31.41 | -0.33 | -1.04% | 31.12 | 32.16 | 46855 | 14765.17 | 0.52% | 0.00 |
| 2026-02-04 | 31.97 | 31.74 | -0.46 | -1.43% | 31.38 | 32.20 | 41820 | 13276.08 | 0.46% | 0.00 |
| 2026-02-03 | 31.51 | 32.20 | 1.20 | 3.87% | 31.00 | 32.36 | 58834 | 18741.73 | 0.65% | 0.00 |
| 2026-02-02 | 32.75 | 31.00 | -1.84 | -5.60% | 31.00 | 33.17 | 73007 | 23202.25 | 0.81% | 0.00 |
| 2026-01-30 | 32.77 | 32.84 | -0.38 | -1.14% | 31.35 | 33.37 | 105318 | 34113.92 | 1.17% | 0.00 |
| 2026-01-29 | 34.16 | 33.22 | -0.95 | -2.78% | 33.13 | 35.35 | 95905 | 32745.47 | 1.07% | 0.00 |
| 2026-01-28 | 35.00 | 34.17 | -1.29 | -3.64% | 33.71 | 35.60 | 97602 | 33373.38 | 1.08% | 2.00 |
| 2026-01-27 | 33.97 | 35.46 | 1.62 | 4.79% | 33.00 | 35.80 | 115209 | 39876.83 | 1.28% | 0.00 |
| 2026-01-26 | 35.27 | 33.84 | -1.45 | -4.11% | 33.49 | 35.45 | 102498 | 35154.83 | 1.14% | 0.00 |
| 2026-01-23 | 34.47 | 35.29 | 0.64 | 1.85% | 34.08 | 36.29 | 145112 | 51416.01 | 1.61% | 0.00 |
| 2026-01-22 | 33.98 | 34.65 | 0.66 | 1.94% | 33.80 | 35.10 | 98854 | 34129.86 | 1.10% | 0.00 |
| 2026-01-21 | 32.91 | 33.99 | 0.79 | 2.38% | 32.73 | 34.55 | 77258 | 26195.01 | 0.86% | 0.00 |
| 2026-01-20 | 34.00 | 33.20 | -1.03 | -3.01% | 32.36 | 34.58 | 90601 | 30001.00 | 1.01% | 0.00 |
| 2026-01-19 | 35.09 | 34.23 | 0.22 | 0.65% | 33.70 | 35.55 | 129410 | 44384.89 | 1.44% | 0.00 |
| 2026-01-16 | 33.17 | 34.01 | 1.65 | 5.10% | 32.68 | 34.56 | 118282 | 39760.85 | 1.31% | 0.00 |
| 2026-01-15 | 32.26 | 32.36 | -0.29 | -0.89% | 31.69 | 32.57 | 60019 | 19333.38 | 0.67% | 0.00 |
| 2026-01-14 | 32.67 | 32.65 | -0.08 | -0.24% | 32.15 | 33.87 | 114841 | 37882.47 | 1.28% | 0.00 |
| 2026-01-13 | 34.73 | 32.73 | -2.63 | -7.44% | 31.60 | 34.73 | 159200 | 52089.28 | 1.77% | 0.00 |
| 2026-01-12 | 33.20 | 35.36 | 2.53 | 7.71% | 32.91 | 35.36 | 194482 | 66339.55 | 2.16% | 0.00 |
| 2026-01-09 | 33.04 | 32.83 | -0.25 | -0.76% | 32.50 | 33.55 | 149710 | 49351.57 | 1.66% | 0.00 |
| 2026-01-08 | 32.00 | 33.08 | 0.88 | 2.73% | 31.83 | 33.90 | 176741 | 58344.89 | 1.96% | 0.00 |
| 2026-01-07 | 32.00 | 32.20 | -0.15 | -0.46% | 31.62 | 32.48 | 84224 | 27008.72 | 0.94% | 0.00 |
| 2026-01-06 | 32.52 | 32.35 | -0.52 | -1.58% | 32.00 | 32.98 | 97367 | 31501.86 | 1.08% | 0.00 |
| 2026-01-05 | 33.40 | 32.87 | 0.06 | 0.18% | 31.80 | 33.60 | 116975 | 38168.88 | 1.30% | 0.00 |
| 2025-12-31 | 33.00 | 32.81 | -0.09 | -0.27% | 32.15 | 33.64 | 120806 | 39657.45 | 1.34% | 0.00 |
| 2025-12-30 | 34.11 | 32.90 | -1.20 | -3.52% | 32.60 | 35.66 | 197359 | 66408.98 | 2.19% | 0.00 |
| 2025-12-29 | 32.00 | 34.10 | 2.82 | 9.02% | 32.00 | 35.03 | 245494 | 82698.27 | 2.73% | 0.00 |
| 2025-12-26 | 27.92 | 31.28 | 3.49 | 12.56% | 27.62 | 32.68 | 148611 | 45760.71 | 1.65% | 4.00 |
| 2025-12-25 | 27.62 | 27.79 | 0.09 | 0.32% | 27.42 | 27.97 | 40467 | 11199.43 | 0.45% | 0.00 |
| 2025-12-24 | 26.87 | 27.70 | 0.83 | 3.09% | 26.70 | 27.75 | 39383 | 10774.74 | 0.44% | 0.00 |
| 2025-12-23 | 26.87 | 26.87 | 0.08 | 0.30% | 26.58 | 27.20 | 41242 | 11092.01 | 0.46% | 5.00 |
| 2025-12-22 | 26.22 | 26.79 | 0.54 | 2.06% | 26.05 | 27.23 | 47643 | 12735.67 | 0.53% | 0.00 |
| 2025-12-19 | 25.94 | 26.25 | 0.57 | 2.22% | 25.68 | 26.59 | 41226 | 10772.70 | 0.46% | 4.00 |
| 2025-12-18 | 24.63 | 25.68 | 1.05 | 4.26% | 24.58 | 26.86 | 58151 | 15085.39 | 0.65% | 0.00 |
| 2025-12-17 | 24.28 | 24.63 | 0.31 | 1.27% | 23.92 | 24.76 | 19793 | 4815.30 | 0.22% | 0.00 |
| 2025-12-16 | 25.23 | 24.32 | -0.74 | -2.95% | 24.15 | 25.23 | 30707 | 7495.00 | 0.34% | 0.00 |
| 2025-12-15 | 25.22 | 25.06 | -0.64 | -2.49% | 24.85 | 25.67 | 33485 | 8400.82 | 0.37% | 0.00 |
| 2025-12-12 | 25.19 | 25.70 | 0.58 | 2.31% | 25.00 | 25.73 | 42536 | 10842.25 | 0.47% | 0.00 |
| 2025-12-11 | 25.15 | 25.12 | -0.04 | -0.16% | 25.01 | 25.52 | 20688 | 5234.74 | 0.23% | 0.00 |
| 2025-12-10 | 25.34 | 25.16 | -0.20 | -0.79% | 24.92 | 25.35 | 12818 | 3221.83 | 0.14% | 0.00 |
| 2025-12-09 | 25.63 | 25.36 | -0.33 | -1.28% | 25.20 | 25.69 | 22754 | 5774.90 | 0.25% | 0.00 |
| 2025-12-08 | 25.48 | 25.69 | 0.18 | 0.71% | 25.48 | 26.03 | 25321 | 6525.65 | 0.28% | 0.00 |
| 2025-12-05 | 24.82 | 25.51 | 0.66 | 2.66% | 24.69 | 25.55 | 19885 | 5011.88 | 0.22% | 10.00 |
| 2025-12-04 | 24.84 | 24.85 | 0.00 | 0.00% | 24.47 | 24.95 | 14036 | 3473.83 | 0.16% | 0.00 |
| 2025-12-03 | 24.96 | 24.85 | -0.21 | -0.84% | 24.70 | 25.10 | 18354 | 4559.88 | 0.20% | 0.00 |
| 2025-12-02 | 25.39 | 25.06 | -0.40 | -1.57% | 25.01 | 25.50 | 19568 | 4927.84 | 0.22% | 0.00 |
| 2025-12-01 | 25.27 | 25.46 | 0.61 | 2.45% | 25.22 | 26.12 | 37102 | 9499.05 | 0.41% | 0.00 |
| 2025-11-28 | 24.60 | 24.85 | 0.22 | 0.89% | 24.60 | 25.00 | 16685 | 4140.13 | 0.19% | 0.00 |
| 2025-11-27 | 24.70 | 24.63 | -0.09 | -0.36% | 24.57 | 24.97 | 18738 | 4632.64 | 0.21% | 0.00 |
| 2025-11-26 | 25.02 | 24.72 | -0.51 | -2.02% | 24.65 | 25.24 | 26012 | 6471.17 | 0.29% | 0.00 |
| 2025-11-25 | 25.01 | 25.23 | 0.38 | 1.53% | 24.85 | 25.75 | 25249 | 6392.45 | 0.28% | 0.00 |
| 2025-11-24 | 24.93 | 24.85 | 0.15 | 0.61% | 24.36 | 24.98 | 24828 | 6128.54 | 0.28% | 0.00 |
| 2025-11-21 | 25.63 | 24.70 | -1.20 | -4.63% | 24.68 | 25.73 | 30551 | 7651.32 | 0.34% | 0.00 |
| 2025-11-20 | 26.68 | 25.90 | -0.66 | -2.48% | 25.61 | 26.73 | 33913 | 8805.01 | 0.38% | 0.00 |
| 2025-11-19 | 27.07 | 26.56 | -0.40 | -1.48% | 26.31 | 27.37 | 21593 | 5769.49 | 0.24% | 0.00 |
| 2025-11-18 | 27.74 | 26.96 | -0.78 | -2.81% | 26.80 | 27.78 | 34722 | 9410.03 | 0.39% | 0.00 |
| 2025-11-17 | 26.43 | 27.74 | 1.45 | 5.52% | 26.35 | 28.20 | 54558 | 14994.26 | 0.61% | 6.00 |
| 2025-11-14 | 26.42 | 26.29 | -0.28 | -1.05% | 26.29 | 26.77 | 15409 | 4079.54 | 0.17% | 0.00 |
| 2025-11-13 | 26.22 | 26.57 | 0.47 | 1.80% | 26.04 | 26.79 | 26813 | 7105.98 | 0.30% | 0.00 |
| 2025-11-12 | 26.46 | 26.10 | -0.46 | -1.73% | 25.80 | 26.48 | 21858 | 5708.50 | 0.24% | 0.00 |
| 2025-11-11 | 26.67 | 26.56 | 0.09 | 0.34% | 26.39 | 26.93 | 23927 | 6381.02 | 0.27% | 0.00 |
| 2025-11-10 | 26.48 | 26.47 | 0.09 | 0.34% | 26.29 | 26.79 | 24674 | 6542.00 | 0.27% | 0.00 |
| 2025-11-07 | 25.83 | 26.38 | 0.41 | 1.58% | 25.72 | 26.57 | 26271 | 6901.51 | 0.29% | 0.00 |
| 2025-11-06 | 25.11 | 25.97 | 0.83 | 3.30% | 25.10 | 26.26 | 36536 | 9464.73 | 0.41% | 0.00 |
| 2025-11-05 | 25.00 | 25.14 | -0.18 | -0.71% | 25.00 | 25.42 | 20886 | 5258.85 | 0.23% | 0.00 |
| 2025-11-04 | 26.01 | 25.32 | -0.78 | -2.99% | 25.02 | 26.12 | 39238 | 9946.09 | 0.44% | 0.00 |
| 2025-11-03 | 25.67 | 26.10 | 0.32 | 1.24% | 24.84 | 26.12 | 67714 | 17298.92 | 0.75% | 0.00 |
| 2025-10-31 | 27.12 | 25.78 | -1.35 | -4.98% | 25.68 | 27.22 | 60745 | 15957.67 | 0.67% | 0.00 |
| 2025-10-30 | 27.25 | 27.13 | -0.15 | -0.55% | 27.03 | 27.51 | 27628 | 7532.22 | 0.31% | 0.00 |
| 2025-10-29 | 27.17 | 27.28 | -0.02 | -0.07% | 27.08 | 27.70 | 20958 | 5723.92 | 0.23% | 0.00 |
| 2025-10-28 | 26.80 | 27.30 | 0.56 | 2.09% | 26.60 | 27.77 | 40583 | 11066.53 | 0.45% | 0.00 |
| 2025-10-27 | 26.55 | 26.74 | 0.69 | 2.65% | 26.50 | 27.47 | 43055 | 11633.92 | 0.48% | 0.00 |
| 2025-10-24 | 25.58 | 26.05 | 0.37 | 1.44% | 25.58 | 26.48 | 40539 | 10608.52 | 0.45% | 0.00 |
| 2025-10-23 | 27.20 | 25.68 | -0.87 | -3.28% | 25.10 | 27.47 | 63294 | 16332.81 | 0.70% | 0.00 |
| 2025-10-22 | 26.26 | 26.55 | 0.17 | 0.64% | 26.20 | 26.98 | 27285 | 7279.73 | 0.30% | 0.00 |
| 2025-10-21 | 25.98 | 26.38 | 0.51 | 1.97% | 25.90 | 26.56 | 21052 | 5536.67 | 0.23% | 0.00 |
| 2025-10-20 | 26.28 | 25.87 | -0.13 | -0.50% | 25.60 | 26.50 | 27872 | 7233.14 | 0.31% | 0.00 |
| 2025-10-17 | 26.54 | 26.00 | -0.62 | -2.33% | 25.90 | 27.02 | 30191 | 7939.12 | 0.34% | 0.00 |
| 2025-10-16 | 27.34 | 26.62 | -0.81 | -2.95% | 26.46 | 27.49 | 31566 | 8488.42 | 0.35% | 0.00 |
中复神鹰(688295)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。
