| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 147.00 | 138.45 | -9.07 | -6.15% | 137.36 | 147.52 | 32998 | 46349.33 | 2.96% | 0.00 |
| 2026-02-04 | 149.00 | 147.52 | -1.09 | -0.73% | 145.01 | 150.79 | 24810 | 36530.95 | 2.22% | 0.00 |
| 2026-02-03 | 143.11 | 148.61 | 7.42 | 5.26% | 141.80 | 150.69 | 33484 | 49308.82 | 3.00% | 0.00 |
| 2026-02-02 | 143.00 | 141.19 | -4.61 | -3.16% | 139.51 | 148.65 | 41334 | 59261.59 | 3.70% | 0.00 |
| 2026-01-30 | 144.96 | 145.80 | -1.50 | -1.02% | 144.36 | 149.88 | 35500 | 52165.84 | 3.18% | 0.00 |
| 2026-01-29 | 150.53 | 147.30 | -3.23 | -2.15% | 146.50 | 157.39 | 47897 | 72802.40 | 4.29% | 4.00 |
| 2026-01-28 | 158.04 | 150.53 | 2.76 | 1.87% | 149.12 | 163.68 | 72811 | 113149.02 | 6.52% | 2.00 |
| 2026-01-27 | 143.23 | 147.77 | 2.92 | 2.02% | 140.00 | 150.50 | 39880 | 57960.22 | 3.57% | 0.00 |
| 2026-01-26 | 140.36 | 144.85 | 0.90 | 0.63% | 140.36 | 151.00 | 62808 | 92254.96 | 5.63% | 0.00 |
| 2026-01-23 | 125.14 | 143.95 | 20.50 | 16.61% | 124.60 | 144.99 | 64420 | 87744.95 | 5.77% | 0.00 |
| 2026-01-22 | 125.29 | 123.45 | -0.65 | -0.52% | 122.00 | 126.99 | 19311 | 23898.58 | 1.73% | 0.00 |
| 2026-01-21 | 123.93 | 124.10 | -0.80 | -0.64% | 122.50 | 127.65 | 21667 | 27141.21 | 1.94% | 0.00 |
| 2026-01-20 | 126.38 | 124.90 | -1.48 | -1.17% | 123.29 | 129.44 | 26775 | 33603.73 | 2.40% | 0.00 |
| 2026-01-19 | 133.34 | 126.38 | -8.12 | -6.04% | 125.66 | 134.17 | 39423 | 50542.79 | 3.53% | 2.00 |
| 2026-01-16 | 130.48 | 134.50 | 4.08 | 3.13% | 130.48 | 140.00 | 42400 | 57723.59 | 3.80% | 0.00 |
| 2026-01-15 | 132.88 | 130.42 | -1.58 | -1.20% | 129.00 | 137.28 | 36711 | 49004.32 | 3.29% | 0.00 |
| 2026-01-14 | 135.01 | 132.00 | -3.20 | -2.37% | 129.07 | 139.00 | 50427 | 67851.62 | 4.52% | 0.00 |
| 2026-01-13 | 130.00 | 135.20 | 2.92 | 2.21% | 128.47 | 144.28 | 58221 | 79531.55 | 5.22% | 0.00 |
| 2026-01-12 | 123.48 | 132.28 | 7.28 | 5.82% | 122.23 | 136.45 | 48628 | 62813.11 | 4.36% | 0.00 |
| 2026-01-09 | 125.81 | 125.00 | -1.07 | -0.85% | 122.58 | 126.50 | 33908 | 42148.06 | 3.04% | 0.00 |
| 2026-01-08 | 124.00 | 126.07 | -0.24 | -0.19% | 121.58 | 126.07 | 36953 | 45696.84 | 3.31% | 0.00 |
| 2026-01-07 | 131.00 | 126.31 | -7.92 | -5.90% | 124.65 | 131.00 | 48459 | 61700.28 | 4.34% | 0.00 |
| 2026-01-06 | 124.00 | 134.23 | 9.94 | 8.00% | 123.88 | 140.00 | 64417 | 84072.11 | 5.77% | 6.12 |
| 2026-01-05 | 120.00 | 124.29 | 6.79 | 5.78% | 117.16 | 129.29 | 38807 | 47648.56 | 3.48% | 0.00 |
| 2025-12-31 | 115.35 | 117.50 | 2.15 | 1.86% | 111.28 | 118.88 | 30510 | 35323.85 | 2.73% | 0.00 |
| 2025-12-30 | 110.89 | 115.35 | 1.95 | 1.72% | 110.56 | 116.78 | 25852 | 29447.27 | 2.32% | 0.00 |
| 2025-12-29 | 116.59 | 113.40 | -4.45 | -3.78% | 111.00 | 116.79 | 32807 | 37091.27 | 2.94% | 0.00 |
| 2025-12-26 | 113.30 | 117.85 | 3.65 | 3.20% | 112.05 | 119.82 | 36805 | 42997.40 | 3.30% | 0.00 |
| 2025-12-25 | 112.20 | 114.20 | 0.44 | 0.39% | 111.00 | 116.00 | 33429 | 37995.29 | 2.99% | 0.00 |
| 2025-12-24 | 113.06 | 113.76 | 2.40 | 2.16% | 113.00 | 118.28 | 37335 | 42976.72 | 3.34% | 0.00 |
| 2025-12-23 | 113.00 | 111.36 | -4.57 | -3.94% | 110.60 | 119.79 | 44433 | 50696.92 | 3.98% | 0.00 |
| 2025-12-22 | 114.82 | 115.93 | 5.39 | 4.88% | 114.69 | 123.88 | 59987 | 70867.04 | 5.37% | 0.00 |
| 2025-12-19 | 98.71 | 110.54 | 12.34 | 12.57% | 97.10 | 112.50 | 52516 | 56525.41 | 4.71% | 0.00 |
| 2025-12-18 | 96.00 | 98.20 | 0.10 | 0.10% | 95.18 | 101.93 | 32959 | 32686.39 | 2.96% | 0.00 |
| 2025-12-17 | 94.37 | 98.10 | 4.00 | 4.25% | 93.05 | 99.68 | 45393 | 44439.14 | 4.07% | 0.00 |
| 2025-12-16 | 99.50 | 94.10 | 2.41 | 2.63% | 92.60 | 102.00 | 45940 | 44066.37 | 4.12% | 0.00 |
| 2025-12-15 | 93.35 | 91.69 | -1.97 | -2.10% | 91.43 | 93.95 | 10463 | 9677.69 | 0.94% | 0.00 |
| 2025-12-12 | 90.14 | 93.66 | 3.40 | 3.77% | 89.80 | 94.20 | 12616 | 11678.10 | 1.13% | 0.00 |
| 2025-12-11 | 93.34 | 90.26 | -2.36 | -2.55% | 90.26 | 94.68 | 11295 | 10354.68 | 1.01% | 0.00 |
| 2025-12-10 | 93.88 | 92.62 | -1.66 | -1.76% | 91.91 | 93.88 | 8888 | 8231.29 | 0.80% | 0.00 |
| 2025-12-09 | 96.48 | 94.28 | -2.37 | -2.45% | 93.81 | 96.48 | 11728 | 11130.91 | 1.05% | 0.00 |
| 2025-12-08 | 92.43 | 96.65 | 4.89 | 5.33% | 91.82 | 97.39 | 20657 | 19777.19 | 1.85% | 0.00 |
| 2025-12-05 | 90.55 | 91.76 | 1.62 | 1.80% | 89.00 | 91.80 | 8414 | 7629.54 | 0.75% | 0.00 |
| 2025-12-04 | 89.99 | 90.14 | 0.38 | 0.42% | 89.61 | 91.60 | 11031 | 9966.29 | 0.99% | 0.00 |
| 2025-12-03 | 92.10 | 89.76 | -1.54 | -1.69% | 89.49 | 92.10 | 7808 | 7038.82 | 0.70% | 0.00 |
| 2025-12-02 | 93.63 | 91.30 | -2.42 | -2.58% | 91.12 | 93.63 | 9002 | 8264.88 | 0.81% | 0.00 |
| 2025-12-01 | 93.16 | 93.72 | 0.57 | 0.61% | 91.60 | 93.80 | 9094 | 8447.98 | 0.82% | 0.00 |
| 2025-11-28 | 91.00 | 93.15 | 1.24 | 1.35% | 91.00 | 93.27 | 8170 | 7561.00 | 0.73% | 0.00 |
| 2025-11-27 | 92.33 | 91.91 | -0.27 | -0.29% | 91.20 | 94.16 | 9631 | 8953.35 | 0.86% | 0.00 |
| 2025-11-26 | 92.70 | 92.18 | -0.79 | -0.85% | 92.00 | 93.83 | 8544 | 7950.46 | 0.77% | 0.00 |
| 2025-11-25 | 93.80 | 92.97 | 0.49 | 0.53% | 92.81 | 95.11 | 13065 | 12281.51 | 1.17% | 0.00 |
| 2025-11-24 | 90.55 | 92.48 | 2.48 | 2.76% | 89.31 | 92.98 | 10448 | 9529.53 | 0.94% | 0.00 |
| 2025-11-21 | 91.23 | 90.00 | -2.37 | -2.57% | 89.80 | 92.87 | 11756 | 10710.17 | 1.05% | 0.00 |
| 2025-11-20 | 94.85 | 92.37 | -1.89 | -2.01% | 91.77 | 95.18 | 12303 | 11411.80 | 1.10% | 0.00 |
| 2025-11-19 | 96.96 | 94.26 | -1.95 | -2.03% | 93.78 | 97.21 | 9414 | 8912.66 | 0.84% | 0.00 |
| 2025-11-18 | 95.20 | 96.21 | 0.00 | 0.00% | 95.20 | 97.26 | 7547 | 7268.71 | 0.68% | 0.00 |
| 2025-11-17 | 96.33 | 96.21 | -0.03 | -0.03% | 95.51 | 97.97 | 11777 | 11383.87 | 1.06% | 0.00 |
| 2025-11-14 | 97.14 | 96.24 | -1.06 | -1.09% | 96.24 | 97.96 | 10474 | 10177.84 | 0.94% | 0.00 |
| 2025-11-13 | 97.00 | 97.30 | -0.61 | -0.62% | 97.00 | 98.73 | 9296 | 9091.99 | 0.83% | 0.00 |
| 2025-11-12 | 97.95 | 97.91 | 0.16 | 0.16% | 96.34 | 98.50 | 10164 | 9926.20 | 0.91% | 0.00 |
| 2025-11-11 | 102.49 | 97.75 | -2.49 | -2.48% | 97.00 | 102.49 | 15754 | 15628.20 | 1.41% | 0.00 |
| 2025-11-10 | 100.70 | 100.24 | -0.61 | -0.60% | 97.60 | 101.44 | 15079 | 14952.77 | 1.35% | 0.00 |
| 2025-11-07 | 100.64 | 100.85 | 0.46 | 0.46% | 97.50 | 102.21 | 19659 | 19633.88 | 1.76% | 0.00 |
| 2025-11-06 | 100.00 | 100.39 | 1.16 | 1.17% | 97.80 | 100.98 | 18037 | 17884.82 | 1.62% | 0.00 |
| 2025-11-05 | 100.10 | 99.23 | -2.79 | -2.73% | 99.23 | 101.85 | 18612 | 18603.85 | 1.67% | 0.00 |
| 2025-11-04 | 104.50 | 102.02 | -3.28 | -3.11% | 101.16 | 105.56 | 15284 | 15662.54 | 1.37% | 0.00 |
| 2025-11-03 | 108.40 | 105.30 | -1.93 | -1.80% | 104.03 | 108.40 | 15523 | 16377.08 | 1.39% | 0.00 |
| 2025-10-31 | 104.30 | 107.23 | 2.09 | 1.99% | 104.30 | 109.49 | 14556 | 15700.31 | 1.31% | 0.00 |
| 2025-10-30 | 106.00 | 105.14 | -1.37 | -1.29% | 104.60 | 108.86 | 21463 | 22932.36 | 1.92% | 0.00 |
| 2025-10-29 | 110.00 | 106.51 | -7.79 | -6.82% | 105.00 | 110.03 | 35503 | 38000.27 | 3.18% | 0.00 |
| 2025-10-28 | 116.95 | 114.30 | -3.34 | -2.84% | 112.43 | 118.00 | 18271 | 20914.20 | 1.64% | 0.00 |
| 2025-10-27 | 118.75 | 117.64 | 1.09 | 0.94% | 115.55 | 121.00 | 14520 | 17120.30 | 1.30% | 0.00 |
| 2025-10-24 | 114.95 | 116.55 | 2.52 | 2.21% | 114.87 | 117.38 | 12760 | 14814.79 | 1.14% | 0.00 |
| 2025-10-23 | 114.50 | 114.03 | -0.03 | -0.03% | 111.11 | 114.63 | 8557 | 9636.00 | 0.77% | 0.00 |
| 2025-10-22 | 114.44 | 114.06 | -1.06 | -0.92% | 112.90 | 115.90 | 11155 | 12740.95 | 1.00% | 0.00 |
| 2025-10-21 | 114.90 | 115.12 | 2.25 | 1.99% | 112.51 | 116.60 | 15811 | 18072.76 | 1.42% | 0.05 |
| 2025-10-20 | 117.71 | 112.87 | -1.98 | -1.72% | 111.80 | 119.11 | 27227 | 31284.85 | 2.44% | 2.00 |
| 2025-10-17 | 125.00 | 114.85 | -10.22 | -8.17% | 114.25 | 126.25 | 24987 | 29521.74 | 2.78% | 0.00 |
| 2025-10-16 | 128.70 | 125.07 | -4.93 | -3.79% | 123.88 | 130.18 | 19961 | 25315.97 | 2.22% | 0.00 |
| 2025-10-15 | 119.30 | 130.00 | 11.88 | 10.06% | 117.88 | 130.55 | 23575 | 29383.27 | 2.62% | 0.00 |
经纬恒润(688326)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。
