| 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 | 48.80 | 48.11 | -0.65 | -1.33% | 47.70 | 48.80 | 51044 | 24628.71 | 0.76% | 0.00 |
| 2026-02-05 | 49.01 | 48.76 | -0.25 | -0.51% | 48.46 | 49.78 | 53904 | 26399.86 | 0.80% | 0.00 |
| 2026-02-04 | 48.23 | 49.01 | 0.50 | 1.03% | 48.17 | 49.80 | 74725 | 36600.65 | 1.11% | 0.00 |
| 2026-02-03 | 48.19 | 48.51 | 0.99 | 2.08% | 48.00 | 48.86 | 59735 | 28928.36 | 0.88% | 0.00 |
| 2026-02-02 | 48.46 | 47.52 | -1.04 | -2.14% | 47.38 | 49.23 | 66275 | 31909.31 | 0.98% | 2.00 |
| 2026-01-30 | 49.06 | 48.56 | -0.50 | -1.02% | 47.30 | 49.58 | 72794 | 35115.84 | 1.08% | 0.00 |
| 2026-01-29 | 49.75 | 49.06 | -0.68 | -1.37% | 48.90 | 50.50 | 70144 | 34837.70 | 1.04% | 0.00 |
| 2026-01-28 | 50.69 | 49.74 | -0.71 | -1.41% | 49.40 | 50.88 | 64493 | 32136.06 | 0.96% | 2.83 |
| 2026-01-27 | 49.79 | 50.45 | 0.33 | 0.66% | 48.76 | 50.85 | 73258 | 36569.71 | 1.09% | 0.00 |
| 2026-01-26 | 51.50 | 50.12 | -1.30 | -2.53% | 49.30 | 51.68 | 87580 | 44004.73 | 1.30% | 0.00 |
| 2026-01-23 | 51.33 | 51.42 | 0.09 | 0.18% | 50.50 | 51.73 | 84940 | 43584.29 | 1.26% | 0.00 |
| 2026-01-22 | 50.03 | 51.33 | 1.26 | 2.52% | 49.86 | 51.58 | 92713 | 47405.03 | 1.37% | 0.00 |
| 2026-01-21 | 49.30 | 50.07 | 0.35 | 0.70% | 49.23 | 50.50 | 66923 | 33500.92 | 0.99% | 32.00 |
| 2026-01-20 | 51.60 | 49.72 | -2.00 | -3.87% | 49.18 | 51.95 | 107378 | 53797.48 | 1.59% | 0.00 |
| 2026-01-19 | 49.85 | 51.72 | 1.92 | 3.86% | 49.55 | 52.49 | 141036 | 72279.91 | 2.09% | 5.00 |
| 2026-01-16 | 50.85 | 49.80 | -0.80 | -1.58% | 49.42 | 51.20 | 103529 | 51650.06 | 1.53% | 0.00 |
| 2026-01-15 | 51.50 | 50.60 | -1.49 | -2.86% | 50.17 | 52.29 | 122750 | 62541.46 | 1.82% | 0.00 |
| 2026-01-14 | 53.20 | 52.09 | -0.92 | -1.74% | 51.28 | 54.05 | 174090 | 92085.21 | 2.58% | 0.00 |
| 2026-01-13 | 56.39 | 53.01 | -4.36 | -7.60% | 52.74 | 56.39 | 205557 | 110029.15 | 3.05% | 0.00 |
| 2026-01-12 | 56.13 | 57.37 | 2.67 | 4.88% | 54.52 | 58.20 | 283926 | 159523.42 | 4.21% | 7.00 |
| 2026-01-09 | 52.77 | 54.70 | 4.05 | 8.00% | 52.68 | 56.88 | 289015 | 157157.94 | 4.28% | 10.00 |
| 2026-01-08 | 48.90 | 50.65 | 1.67 | 3.41% | 48.69 | 51.00 | 131500 | 65977.35 | 1.95% | 0.00 |
| 2026-01-07 | 49.79 | 48.98 | -1.02 | -2.04% | 48.84 | 49.79 | 84409 | 41514.46 | 1.25% | 0.00 |
| 2026-01-06 | 48.33 | 50.00 | 0.75 | 1.52% | 48.33 | 50.30 | 116300 | 57668.37 | 1.72% | 5.00 |
| 2026-01-05 | 48.72 | 49.25 | 1.23 | 2.56% | 47.88 | 49.88 | 125364 | 61373.90 | 1.86% | 72.04 |
| 2025-12-31 | 47.10 | 48.02 | 0.54 | 1.14% | 47.03 | 48.28 | 84913 | 40492.00 | 1.26% | 0.00 |
| 2025-12-30 | 48.50 | 47.48 | -0.43 | -0.90% | 47.26 | 48.90 | 100653 | 48341.20 | 1.49% | 0.00 |
| 2025-12-29 | 46.41 | 47.91 | 1.67 | 3.61% | 46.10 | 47.97 | 100678 | 47603.27 | 1.49% | 0.00 |
| 2025-12-26 | 46.65 | 46.24 | -0.46 | -0.99% | 45.95 | 46.97 | 64792 | 30087.50 | 0.96% | 0.00 |
| 2025-12-25 | 45.90 | 46.70 | 0.73 | 1.59% | 45.69 | 46.92 | 51164 | 23847.39 | 0.76% | 0.00 |
| 2025-12-24 | 44.80 | 45.97 | 1.15 | 2.57% | 44.67 | 46.18 | 52718 | 24075.21 | 0.78% | 0.00 |
| 2025-12-23 | 45.91 | 44.82 | -1.12 | -2.44% | 44.80 | 46.00 | 48848 | 22112.19 | 0.72% | 0.00 |
| 2025-12-22 | 46.06 | 45.94 | -0.34 | -0.73% | 45.81 | 46.50 | 39557 | 18233.88 | 0.59% | 0.00 |
| 2025-12-19 | 45.70 | 46.28 | 0.43 | 0.94% | 45.70 | 46.66 | 39511 | 18278.89 | 0.59% | 0.00 |
| 2025-12-18 | 45.90 | 45.85 | -0.37 | -0.80% | 45.76 | 46.65 | 40043 | 18484.81 | 0.59% | 0.00 |
| 2025-12-17 | 46.18 | 46.22 | -0.29 | -0.62% | 45.03 | 46.76 | 54372 | 24844.17 | 0.81% | 0.00 |
| 2025-12-16 | 47.31 | 46.51 | -1.09 | -2.29% | 45.89 | 47.50 | 61252 | 28529.58 | 0.91% | 0.00 |
| 2025-12-15 | 46.98 | 47.60 | 0.69 | 1.47% | 46.82 | 48.26 | 92932 | 44346.00 | 1.38% | 0.00 |
| 2025-12-12 | 45.60 | 46.91 | 1.26 | 2.76% | 45.30 | 47.39 | 149090 | 69326.55 | 2.21% | 2.00 |
| 2025-12-11 | 45.75 | 45.65 | 0.08 | 0.18% | 45.50 | 46.09 | 60890 | 27861.43 | 0.90% | 0.00 |
| 2025-12-10 | 45.00 | 45.57 | 0.31 | 0.68% | 44.77 | 45.72 | 51602 | 23425.57 | 0.76% | 0.00 |
| 2025-12-09 | 45.15 | 45.26 | 0.01 | 0.02% | 44.73 | 45.65 | 50145 | 22688.82 | 0.74% | 0.00 |
| 2025-12-08 | 45.35 | 45.25 | 0.10 | 0.22% | 45.18 | 45.99 | 57922 | 26444.17 | 0.86% | 0.00 |
| 2025-12-05 | 44.67 | 45.15 | 0.77 | 1.74% | 44.06 | 45.23 | 44186 | 19757.89 | 0.65% | 0.00 |
| 2025-12-04 | 44.20 | 44.38 | 0.19 | 0.43% | 43.89 | 44.68 | 35011 | 15532.73 | 0.52% | 0.10 |
| 2025-12-03 | 44.88 | 44.19 | -0.79 | -1.76% | 43.90 | 44.98 | 52504 | 23256.95 | 0.78% | 0.00 |
| 2025-12-02 | 45.67 | 44.98 | -0.91 | -1.98% | 44.91 | 46.07 | 62221 | 28250.84 | 0.92% | 0.00 |
| 2025-12-01 | 45.90 | 45.89 | -0.01 | -0.02% | 45.87 | 46.58 | 56808 | 26191.67 | 0.84% | 3.00 |
| 2025-11-28 | 46.10 | 45.90 | -0.14 | -0.30% | 45.44 | 46.28 | 50880 | 23305.97 | 0.75% | 0.00 |
| 2025-11-27 | 45.57 | 46.04 | 0.38 | 0.83% | 45.13 | 46.26 | 53577 | 24543.49 | 0.79% | 9.98 |
| 2025-11-26 | 47.01 | 45.66 | -1.70 | -3.59% | 45.42 | 47.32 | 100757 | 46215.05 | 1.49% | 2.20 |
| 2025-11-25 | 48.50 | 47.36 | -1.90 | -3.86% | 47.11 | 48.59 | 118382 | 56741.59 | 1.75% | 0.00 |
| 2025-11-24 | 46.34 | 49.26 | 2.08 | 4.41% | 46.11 | 49.26 | 129377 | 62317.31 | 1.92% | 0.00 |
| 2025-11-21 | 47.22 | 47.18 | -0.47 | -0.99% | 45.98 | 48.67 | 82269 | 38788.70 | 1.22% | 0.00 |
| 2025-11-20 | 48.31 | 47.65 | -1.24 | -2.54% | 47.64 | 48.68 | 52431 | 25180.57 | 0.78% | 0.00 |
| 2025-11-19 | 47.76 | 48.89 | 1.14 | 2.39% | 47.50 | 49.46 | 95038 | 46298.11 | 1.41% | 0.00 |
| 2025-11-18 | 48.00 | 47.75 | -0.89 | -1.83% | 47.20 | 48.15 | 70223 | 33497.64 | 1.04% | 0.00 |
| 2025-11-17 | 48.01 | 48.64 | 2.04 | 4.38% | 48.01 | 49.89 | 149729 | 73221.31 | 2.22% | 47.00 |
| 2025-11-14 | 45.90 | 46.60 | 0.48 | 1.04% | 45.83 | 47.44 | 56546 | 26458.05 | 0.84% | 0.00 |
| 2025-11-13 | 45.47 | 46.12 | 0.66 | 1.45% | 45.29 | 46.30 | 42205 | 19366.87 | 0.63% | 0.00 |
| 2025-11-12 | 46.58 | 45.46 | -1.20 | -2.57% | 44.97 | 46.60 | 55327 | 25205.47 | 0.82% | 0.00 |
| 2025-11-11 | 47.00 | 46.66 | -0.24 | -0.51% | 46.45 | 47.73 | 43794 | 20495.24 | 0.65% | 0.00 |
| 2025-11-10 | 46.63 | 46.90 | 0.27 | 0.58% | 46.31 | 47.16 | 39006 | 18249.50 | 0.58% | 0.00 |
| 2025-11-07 | 46.55 | 46.63 | -0.08 | -0.17% | 46.18 | 46.85 | 39586 | 18434.25 | 0.59% | 0.00 |
| 2025-11-06 | 46.63 | 46.71 | 0.05 | 0.11% | 46.62 | 47.18 | 45772 | 21456.35 | 0.68% | 0.00 |
| 2025-11-05 | 46.26 | 46.66 | -0.04 | -0.09% | 46.18 | 46.94 | 36974 | 17238.78 | 0.55% | 0.00 |
| 2025-11-04 | 47.88 | 46.70 | -1.42 | -2.95% | 46.50 | 47.96 | 60064 | 28293.59 | 0.89% | 0.00 |
| 2025-11-03 | 48.52 | 48.12 | -0.33 | -0.68% | 47.00 | 48.70 | 62816 | 29875.47 | 0.93% | 0.00 |
| 2025-10-31 | 48.61 | 48.45 | -0.65 | -1.32% | 48.40 | 49.25 | 60775 | 29620.15 | 0.90% | 2.00 |
| 2025-10-30 | 49.20 | 49.10 | -0.40 | -0.81% | 48.44 | 49.79 | 74851 | 36789.07 | 1.11% | 0.00 |
| 2025-10-29 | 49.35 | 49.50 | 0.08 | 0.16% | 49.01 | 49.63 | 60795 | 29999.68 | 0.90% | 0.00 |
| 2025-10-28 | 48.72 | 49.42 | 0.71 | 1.46% | 48.25 | 50.12 | 88527 | 43812.75 | 1.31% | 0.00 |
| 2025-10-27 | 48.13 | 48.71 | 0.67 | 1.39% | 48.05 | 48.97 | 54101 | 26269.31 | 0.80% | 0.00 |
| 2025-10-24 | 47.29 | 48.04 | 0.92 | 1.95% | 47.29 | 48.68 | 64488 | 31022.94 | 0.96% | 0.00 |
| 2025-10-23 | 47.39 | 47.12 | -0.19 | -0.40% | 46.29 | 47.66 | 46901 | 21885.15 | 0.69% | 0.00 |
| 2025-10-22 | 48.00 | 47.31 | -0.71 | -1.48% | 47.14 | 48.00 | 40658 | 19289.26 | 0.60% | 0.00 |
| 2025-10-21 | 47.70 | 48.02 | 0.15 | 0.31% | 47.52 | 48.40 | 45628 | 21898.54 | 0.68% | 0.00 |
| 2025-10-20 | 47.88 | 47.87 | 0.45 | 0.95% | 47.40 | 48.50 | 48530 | 23235.65 | 0.72% | 0.00 |
| 2025-10-17 | 49.49 | 47.42 | -1.96 | -3.97% | 47.19 | 49.79 | 90148 | 43468.43 | 1.34% | 0.00 |
| 2025-10-16 | 50.45 | 49.38 | -1.00 | -1.98% | 49.10 | 51.20 | 77106 | 38648.30 | 1.14% | 2.00 |
中无人机(688297)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。
