| 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 | 10.33 | 10.40 | 0.03 | 0.29% | 10.23 | 10.57 | 77117 | 8056.42 | 0.63% | 0.00 |
| 2026-02-05 | 10.54 | 10.37 | -0.27 | -2.54% | 10.36 | 10.62 | 79875 | 8340.43 | 0.65% | 0.00 |
| 2026-02-04 | 10.56 | 10.64 | 0.03 | 0.28% | 10.42 | 10.66 | 87370 | 9198.36 | 0.71% | 0.00 |
| 2026-02-03 | 10.38 | 10.61 | 0.34 | 3.31% | 10.32 | 10.62 | 113352 | 11913.01 | 0.92% | 0.00 |
| 2026-02-02 | 10.48 | 10.27 | -0.28 | -2.65% | 10.26 | 10.62 | 111138 | 11604.39 | 0.90% | 0.00 |
| 2026-01-30 | 10.50 | 10.55 | 0.04 | 0.38% | 10.21 | 10.63 | 143538 | 14932.54 | 1.17% | 10.00 |
| 2026-01-29 | 10.70 | 10.51 | -0.25 | -2.32% | 10.48 | 10.90 | 157767 | 16789.71 | 1.28% | 0.00 |
| 2026-01-28 | 10.92 | 10.76 | -0.20 | -1.82% | 10.70 | 11.01 | 127404 | 13750.76 | 1.04% | 0.00 |
| 2026-01-27 | 11.08 | 10.96 | -0.19 | -1.70% | 10.62 | 11.10 | 194637 | 21116.53 | 1.58% | 0.00 |
| 2026-01-26 | 12.09 | 11.15 | -0.61 | -5.19% | 10.91 | 12.38 | 409746 | 46707.23 | 3.34% | 0.00 |
| 2026-01-23 | 11.69 | 11.76 | 0.12 | 1.03% | 11.62 | 11.87 | 164111 | 19243.69 | 1.34% | 0.00 |
| 2026-01-22 | 12.00 | 11.64 | -0.26 | -2.18% | 11.63 | 12.15 | 172929 | 20379.90 | 1.41% | 0.00 |
| 2026-01-21 | 11.62 | 11.90 | 0.13 | 1.10% | 11.61 | 12.10 | 263661 | 31305.05 | 2.15% | 0.00 |
| 2026-01-20 | 12.15 | 11.77 | -0.20 | -1.67% | 11.64 | 12.21 | 265724 | 31401.00 | 2.16% | 0.00 |
| 2026-01-19 | 11.61 | 11.97 | 0.48 | 4.18% | 11.33 | 12.41 | 435700 | 51918.58 | 3.55% | 0.00 |
| 2026-01-16 | 11.22 | 11.49 | 0.31 | 2.77% | 11.15 | 11.57 | 197904 | 22542.31 | 1.61% | 0.00 |
| 2026-01-15 | 11.36 | 11.18 | -0.18 | -1.58% | 11.06 | 11.44 | 154518 | 17299.25 | 1.26% | 0.00 |
| 2026-01-14 | 11.66 | 11.36 | -0.23 | -1.98% | 11.20 | 11.83 | 254138 | 29330.23 | 2.07% | 30.00 |
| 2026-01-13 | 11.86 | 11.59 | -0.35 | -2.93% | 11.52 | 12.02 | 213628 | 25136.43 | 1.74% | 0.00 |
| 2026-01-12 | 11.73 | 11.94 | 0.14 | 1.19% | 11.50 | 11.97 | 273289 | 32270.04 | 2.22% | 0.00 |
| 2026-01-09 | 11.68 | 11.80 | 0.06 | 0.51% | 11.60 | 11.87 | 192015 | 22544.09 | 1.56% | 4.00 |
| 2026-01-08 | 11.74 | 11.74 | 0.00 | 0.00% | 11.62 | 11.88 | 169498 | 19940.11 | 1.38% | 9.00 |
| 2026-01-07 | 11.95 | 11.74 | -0.24 | -2.00% | 11.60 | 11.98 | 227871 | 26831.84 | 1.86% | 0.00 |
| 2026-01-06 | 12.14 | 11.98 | -0.23 | -1.88% | 11.80 | 12.29 | 279176 | 33492.55 | 2.27% | 0.00 |
| 2026-01-05 | 11.53 | 12.21 | 0.61 | 5.26% | 11.51 | 12.30 | 372179 | 44755.42 | 3.03% | 2.50 |
| 2025-12-31 | 11.80 | 11.60 | -0.23 | -1.94% | 11.55 | 11.80 | 188283 | 21891.13 | 1.53% | 0.00 |
| 2025-12-30 | 11.45 | 11.83 | 0.32 | 2.78% | 11.38 | 11.90 | 258827 | 30311.14 | 2.11% | 5.00 |
| 2025-12-29 | 11.46 | 11.51 | 0.14 | 1.23% | 11.41 | 11.71 | 171442 | 19797.29 | 1.40% | 0.00 |
| 2025-12-26 | 11.65 | 11.37 | -0.37 | -3.15% | 11.32 | 11.70 | 235312 | 27054.50 | 1.92% | 0.00 |
| 2025-12-25 | 11.09 | 11.74 | 0.68 | 6.15% | 11.00 | 11.90 | 327166 | 37505.50 | 2.66% | 0.00 |
| 2025-12-24 | 10.61 | 11.06 | 0.44 | 4.14% | 10.56 | 11.36 | 223554 | 24699.96 | 1.82% | 0.00 |
| 2025-12-23 | 10.68 | 10.62 | -0.11 | -1.03% | 10.54 | 10.75 | 70075 | 7439.79 | 0.57% | 0.00 |
| 2025-12-22 | 10.68 | 10.73 | 0.19 | 1.80% | 10.54 | 10.85 | 102427 | 11012.83 | 0.83% | 0.00 |
| 2025-12-19 | 10.35 | 10.54 | 0.25 | 2.43% | 10.35 | 10.58 | 80580 | 8473.86 | 0.66% | 0.00 |
| 2025-12-18 | 10.37 | 10.29 | -0.09 | -0.87% | 10.22 | 10.41 | 67373 | 6958.71 | 0.55% | 0.00 |
| 2025-12-17 | 10.27 | 10.38 | 0.12 | 1.17% | 10.12 | 10.44 | 89441 | 9203.12 | 0.73% | 0.00 |
| 2025-12-16 | 10.70 | 10.26 | -0.40 | -3.75% | 10.23 | 10.70 | 101898 | 10569.07 | 0.83% | 140.00 |
| 2025-12-15 | 10.79 | 10.66 | -0.19 | -1.75% | 10.65 | 10.90 | 83607 | 9013.37 | 0.68% | 0.00 |
| 2025-12-12 | 10.72 | 10.85 | 0.11 | 1.02% | 10.70 | 10.97 | 137113 | 14839.64 | 1.12% | 0.00 |
| 2025-12-11 | 10.89 | 10.74 | -0.22 | -2.01% | 10.74 | 11.04 | 109000 | 11798.95 | 0.89% | 0.00 |
| 2025-12-10 | 11.00 | 10.96 | -0.32 | -2.84% | 10.80 | 11.09 | 191166 | 20906.93 | 1.56% | 0.00 |
| 2025-12-09 | 11.00 | 11.28 | 0.26 | 2.36% | 10.82 | 11.76 | 312778 | 35509.00 | 2.55% | 0.00 |
| 2025-12-08 | 10.92 | 11.02 | 0.10 | 0.92% | 10.86 | 11.07 | 126612 | 13890.30 | 1.03% | 0.00 |
| 2025-12-05 | 10.53 | 10.92 | 0.36 | 3.41% | 10.47 | 10.95 | 166405 | 17939.51 | 1.35% | 0.00 |
| 2025-12-04 | 10.82 | 10.56 | 0.00 | 0.00% | 10.42 | 10.96 | 140451 | 14942.51 | 1.14% | 0.00 |
| 2025-12-03 | 10.76 | 10.56 | -0.19 | -1.77% | 10.54 | 10.85 | 78631 | 8354.84 | 0.64% | 0.00 |
| 2025-12-02 | 11.16 | 10.75 | -0.37 | -3.33% | 10.73 | 11.16 | 123096 | 13351.34 | 1.00% | 0.00 |
| 2025-12-01 | 10.70 | 11.12 | 0.43 | 4.02% | 10.69 | 11.27 | 190820 | 21080.81 | 1.55% | 0.00 |
| 2025-11-28 | 10.55 | 10.69 | 0.15 | 1.42% | 10.46 | 10.72 | 98668 | 10472.63 | 0.80% | 0.00 |
| 2025-11-27 | 10.48 | 10.54 | 0.05 | 0.48% | 10.48 | 10.72 | 85079 | 9012.24 | 0.69% | 0.00 |
| 2025-11-26 | 10.50 | 10.49 | 0.00 | 0.00% | 10.44 | 10.64 | 72340 | 7631.62 | 0.59% | 28.32 |
| 2025-11-25 | 10.56 | 10.49 | -0.03 | -0.29% | 10.48 | 10.75 | 99879 | 10605.41 | 0.81% | 0.00 |
| 2025-11-24 | 10.39 | 10.52 | 0.21 | 2.04% | 10.33 | 10.56 | 101827 | 10679.40 | 0.83% | 0.00 |
| 2025-11-21 | 10.56 | 10.31 | -0.31 | -2.92% | 10.18 | 10.63 | 150747 | 15643.21 | 1.23% | 70.88 |
| 2025-11-20 | 10.79 | 10.62 | -0.10 | -0.93% | 10.57 | 10.86 | 81237 | 8656.19 | 0.66% | 1.00 |
| 2025-11-19 | 10.92 | 10.72 | -0.18 | -1.65% | 10.68 | 10.96 | 70698 | 7626.22 | 0.58% | 0.00 |
| 2025-11-18 | 10.91 | 10.90 | -0.06 | -0.55% | 10.81 | 11.00 | 76690 | 8354.65 | 0.62% | 0.00 |
| 2025-11-17 | 10.97 | 10.96 | -0.02 | -0.18% | 10.89 | 11.14 | 85323 | 9373.02 | 0.69% | 0.00 |
| 2025-11-14 | 11.02 | 10.98 | -0.09 | -0.81% | 10.92 | 11.24 | 88791 | 9846.09 | 0.72% | 0.00 |
| 2025-11-13 | 11.04 | 11.07 | 0.05 | 0.45% | 11.01 | 11.22 | 79113 | 8774.38 | 0.64% | 0.00 |
| 2025-11-12 | 11.40 | 11.02 | -0.35 | -3.08% | 10.94 | 11.40 | 137578 | 15282.98 | 1.12% | 0.00 |
| 2025-11-11 | 11.30 | 11.37 | 0.12 | 1.07% | 11.25 | 11.46 | 105518 | 11993.86 | 0.86% | 0.00 |
| 2025-11-10 | 11.59 | 11.25 | -0.25 | -2.17% | 11.11 | 11.60 | 130364 | 14740.33 | 1.06% | 0.00 |
| 2025-11-07 | 11.63 | 11.50 | -0.15 | -1.29% | 11.42 | 11.69 | 97058 | 11212.41 | 0.79% | 0.00 |
| 2025-11-06 | 11.50 | 11.65 | 0.24 | 2.10% | 11.40 | 11.78 | 175713 | 20435.65 | 1.43% | 0.00 |
| 2025-11-05 | 11.24 | 11.41 | -0.04 | -0.35% | 11.20 | 11.54 | 106961 | 12217.21 | 0.87% | 0.00 |
| 2025-11-04 | 11.85 | 11.45 | -0.40 | -3.38% | 11.29 | 11.90 | 152854 | 17616.87 | 1.24% | 0.00 |
| 2025-11-03 | 11.98 | 11.85 | -0.08 | -0.67% | 11.73 | 12.00 | 124772 | 14778.99 | 1.02% | 0.00 |
| 2025-10-31 | 11.80 | 11.93 | 0.12 | 1.02% | 11.80 | 12.13 | 170180 | 20440.72 | 1.39% | 0.00 |
| 2025-10-30 | 12.00 | 11.81 | -0.23 | -1.91% | 11.81 | 12.22 | 173115 | 20705.36 | 1.41% | 0.00 |
| 2025-10-29 | 12.08 | 12.04 | -0.11 | -0.91% | 11.95 | 12.21 | 162209 | 19525.08 | 1.32% | 5.00 |
| 2025-10-28 | 12.20 | 12.15 | -0.13 | -1.06% | 12.07 | 12.36 | 176421 | 21513.98 | 1.44% | 0.00 |
| 2025-10-27 | 12.81 | 12.28 | -0.47 | -3.69% | 12.11 | 12.93 | 328200 | 40760.52 | 2.67% | 0.00 |
| 2025-10-24 | 12.30 | 12.75 | 0.54 | 4.42% | 12.29 | 12.78 | 209174 | 26285.41 | 1.70% | 0.00 |
| 2025-10-23 | 12.38 | 12.21 | -0.30 | -2.40% | 11.97 | 12.44 | 184150 | 22324.18 | 1.50% | 0.00 |
| 2025-10-22 | 12.61 | 12.51 | -0.22 | -1.73% | 12.35 | 12.85 | 188989 | 23733.15 | 1.54% | 0.00 |
| 2025-10-21 | 12.77 | 12.73 | 0.05 | 0.39% | 12.58 | 12.97 | 243097 | 31078.98 | 1.98% | 0.00 |
| 2025-10-20 | 12.68 | 12.68 | 0.54 | 4.45% | 12.44 | 13.18 | 417771 | 53577.31 | 3.40% | 0.00 |
| 2025-10-17 | 13.13 | 12.14 | -0.68 | -5.30% | 12.11 | 13.47 | 340527 | 42938.59 | 2.77% | 0.00 |
| 2025-10-16 | 13.66 | 12.82 | -1.11 | -7.97% | 12.70 | 13.76 | 513355 | 67090.49 | 4.18% | 13.00 |
均普智能(688306)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。
