| 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 | 20.03 | 20.39 | 0.26 | 1.29% | 19.93 | 20.52 | 12355 | 2513.84 | 1.00% | 0.00 |
| 2026-02-05 | 20.31 | 20.13 | -0.19 | -0.94% | 20.10 | 20.39 | 11249 | 2275.42 | 0.91% | 0.00 |
| 2026-02-04 | 20.41 | 20.32 | -0.13 | -0.64% | 20.12 | 20.66 | 12731 | 2593.84 | 1.03% | 0.00 |
| 2026-02-03 | 19.95 | 20.45 | 0.54 | 2.71% | 19.94 | 20.48 | 16670 | 3387.27 | 1.34% | 0.00 |
| 2026-02-02 | 20.30 | 19.91 | -0.30 | -1.48% | 19.91 | 20.55 | 21120 | 4285.60 | 1.70% | 0.00 |
| 2026-01-30 | 19.63 | 20.21 | 0.46 | 2.33% | 19.63 | 20.27 | 16120 | 3228.00 | 1.30% | 0.00 |
| 2026-01-29 | 19.72 | 19.75 | -0.13 | -0.65% | 19.62 | 20.24 | 12548 | 2501.38 | 1.01% | 0.00 |
| 2026-01-28 | 20.18 | 19.88 | -0.44 | -2.17% | 19.82 | 20.32 | 9786 | 1953.43 | 0.79% | 0.00 |
| 2026-01-27 | 20.03 | 20.32 | 0.24 | 1.20% | 19.45 | 20.32 | 16729 | 3345.90 | 1.35% | 0.00 |
| 2026-01-26 | 20.39 | 20.08 | -0.31 | -1.52% | 19.70 | 20.55 | 16374 | 3285.04 | 1.32% | 0.00 |
| 2026-01-23 | 20.11 | 20.39 | 0.25 | 1.24% | 19.99 | 20.40 | 11077 | 2242.32 | 0.89% | 0.00 |
| 2026-01-22 | 19.93 | 20.14 | 0.21 | 1.05% | 19.74 | 20.20 | 14525 | 2908.54 | 1.17% | 0.00 |
| 2026-01-21 | 19.67 | 19.93 | 0.35 | 1.79% | 19.41 | 19.98 | 13605 | 2688.51 | 1.10% | 0.00 |
| 2026-01-20 | 19.54 | 19.58 | 0.00 | 0.00% | 19.36 | 19.85 | 15318 | 3006.16 | 1.24% | 0.00 |
| 2026-01-19 | 19.34 | 19.58 | 0.24 | 1.24% | 19.25 | 19.72 | 13657 | 2675.09 | 1.10% | 0.00 |
| 2026-01-16 | 19.45 | 19.34 | 0.13 | 0.68% | 19.28 | 19.96 | 13515 | 2638.39 | 1.09% | 0.00 |
| 2026-01-15 | 19.00 | 19.21 | 0.06 | 0.31% | 18.94 | 19.26 | 10111 | 1932.38 | 0.82% | 0.00 |
| 2026-01-14 | 19.16 | 19.15 | 0.00 | 0.00% | 18.83 | 19.48 | 18076 | 3465.43 | 1.46% | 0.00 |
| 2026-01-13 | 19.22 | 19.15 | -0.07 | -0.36% | 18.75 | 19.50 | 20802 | 3997.54 | 1.68% | 0.00 |
| 2026-01-12 | 18.63 | 19.22 | 0.73 | 3.95% | 18.56 | 19.42 | 27730 | 5293.47 | 2.24% | 0.00 |
| 2026-01-09 | 18.30 | 18.49 | 0.20 | 1.09% | 18.21 | 18.54 | 14350 | 2637.19 | 1.16% | 0.65 |
| 2026-01-08 | 17.99 | 18.29 | 0.34 | 1.89% | 17.99 | 18.30 | 14918 | 2711.72 | 1.20% | 0.00 |
| 2026-01-07 | 18.25 | 17.95 | -0.29 | -1.59% | 17.90 | 18.31 | 14543 | 2633.25 | 1.17% | 0.00 |
| 2026-01-06 | 18.40 | 18.24 | -0.16 | -0.87% | 18.20 | 18.44 | 10206 | 1867.13 | 0.82% | 0.00 |
| 2026-01-05 | 17.90 | 18.40 | 0.60 | 3.37% | 17.70 | 18.67 | 23874 | 4376.98 | 1.93% | 0.00 |
| 2025-12-31 | 17.57 | 17.80 | 0.18 | 1.02% | 17.52 | 18.12 | 8993 | 1595.64 | 0.73% | 0.00 |
| 2025-12-30 | 17.82 | 17.62 | -0.20 | -1.12% | 17.56 | 17.89 | 8240 | 1457.40 | 0.66% | 0.00 |
| 2025-12-29 | 17.70 | 17.82 | 0.30 | 1.71% | 17.41 | 17.87 | 10828 | 1916.74 | 0.87% | 0.00 |
| 2025-12-26 | 17.70 | 17.52 | -0.23 | -1.30% | 17.52 | 17.84 | 11245 | 1989.00 | 0.91% | 0.00 |
| 2025-12-25 | 18.00 | 17.75 | 0.25 | 1.43% | 17.38 | 18.11 | 14786 | 2600.77 | 1.19% | 0.00 |
| 2025-12-24 | 17.18 | 17.50 | 0.32 | 1.86% | 17.08 | 17.54 | 7868 | 1369.94 | 0.63% | 0.00 |
| 2025-12-23 | 17.20 | 17.18 | -0.06 | -0.35% | 17.03 | 17.32 | 9333 | 1602.72 | 0.75% | 0.00 |
| 2025-12-22 | 17.43 | 17.24 | -0.10 | -0.58% | 17.16 | 17.53 | 10429 | 1807.87 | 0.84% | 0.00 |
| 2025-12-19 | 17.07 | 17.34 | 0.27 | 1.58% | 16.98 | 17.45 | 8013 | 1384.30 | 0.65% | 0.00 |
| 2025-12-18 | 16.49 | 17.07 | 0.31 | 1.85% | 16.49 | 17.15 | 9933 | 1688.75 | 0.80% | 0.00 |
| 2025-12-17 | 16.93 | 16.76 | 0.04 | 0.24% | 16.41 | 16.93 | 7873 | 1309.02 | 0.64% | 0.00 |
| 2025-12-16 | 17.11 | 16.72 | -0.33 | -1.94% | 16.63 | 17.13 | 7570 | 1271.60 | 0.61% | 0.00 |
| 2025-12-15 | 17.33 | 17.05 | -0.06 | -0.35% | 16.86 | 17.33 | 17359 | 2952.99 | 1.40% | 0.00 |
| 2025-12-12 | 17.28 | 17.11 | -0.23 | -1.33% | 17.10 | 17.62 | 11806 | 2045.28 | 0.95% | 0.00 |
| 2025-12-11 | 17.84 | 17.34 | -0.42 | -2.36% | 17.34 | 17.84 | 11445 | 2004.10 | 0.92% | 0.00 |
| 2025-12-10 | 18.02 | 17.76 | -0.16 | -0.89% | 17.71 | 18.25 | 8164 | 1457.04 | 0.66% | 0.00 |
| 2025-12-09 | 18.30 | 17.92 | -0.29 | -1.59% | 17.89 | 18.34 | 9266 | 1671.50 | 0.75% | 0.00 |
| 2025-12-08 | 17.98 | 18.21 | 0.31 | 1.73% | 17.91 | 18.34 | 9663 | 1754.77 | 0.78% | 0.00 |
| 2025-12-05 | 17.57 | 17.90 | 0.33 | 1.88% | 17.41 | 17.99 | 9601 | 1707.24 | 0.77% | 0.00 |
| 2025-12-04 | 17.99 | 17.57 | -0.34 | -1.90% | 17.56 | 18.00 | 9916 | 1757.81 | 0.80% | 0.00 |
| 2025-12-03 | 18.01 | 17.91 | -0.10 | -0.56% | 17.80 | 18.18 | 8035 | 1438.85 | 0.65% | 0.00 |
| 2025-12-02 | 18.35 | 18.01 | -0.28 | -1.53% | 17.95 | 18.35 | 9646 | 1739.91 | 0.78% | 0.00 |
| 2025-12-01 | 18.56 | 18.29 | -0.21 | -1.14% | 18.23 | 18.60 | 11804 | 2171.68 | 0.95% | 0.00 |
| 2025-11-28 | 18.41 | 18.50 | 0.18 | 0.98% | 18.02 | 18.53 | 14086 | 2572.46 | 1.14% | 0.00 |
| 2025-11-27 | 18.04 | 18.32 | 0.29 | 1.61% | 18.04 | 18.44 | 10318 | 1882.76 | 0.83% | 0.00 |
| 2025-11-26 | 18.39 | 18.03 | -0.33 | -1.80% | 18.03 | 18.61 | 9867 | 1804.78 | 0.80% | 0.00 |
| 2025-11-25 | 18.30 | 18.36 | 0.18 | 0.99% | 18.28 | 18.70 | 12112 | 2245.77 | 0.98% | 0.00 |
| 2025-11-24 | 17.98 | 18.18 | 0.30 | 1.68% | 17.77 | 18.34 | 11171 | 2017.57 | 0.90% | 0.00 |
| 2025-11-21 | 18.55 | 17.88 | -0.85 | -4.54% | 17.73 | 18.95 | 17512 | 3182.68 | 1.41% | 0.00 |
| 2025-11-20 | 19.18 | 18.73 | -0.23 | -1.21% | 18.66 | 19.21 | 15635 | 2951.81 | 1.26% | 0.00 |
| 2025-11-19 | 19.39 | 18.96 | -0.53 | -2.72% | 18.95 | 19.57 | 20886 | 4005.74 | 1.68% | 0.00 |
| 2025-11-18 | 19.55 | 19.49 | 0.04 | 0.21% | 19.40 | 20.15 | 30163 | 5946.94 | 2.43% | 0.00 |
| 2025-11-17 | 19.54 | 19.45 | 0.09 | 0.46% | 19.17 | 19.62 | 12763 | 2480.04 | 1.03% | 0.00 |
| 2025-11-14 | 19.13 | 19.36 | 0.03 | 0.16% | 19.13 | 19.60 | 13748 | 2673.37 | 1.11% | 0.00 |
| 2025-11-13 | 19.29 | 19.33 | 0.17 | 0.89% | 19.12 | 19.48 | 11608 | 2243.03 | 0.94% | 0.00 |
| 2025-11-12 | 19.19 | 19.16 | -0.13 | -0.67% | 19.05 | 19.48 | 13849 | 2661.27 | 1.12% | 0.00 |
| 2025-11-11 | 19.35 | 19.29 | -0.06 | -0.31% | 19.28 | 19.49 | 9098 | 1763.84 | 0.73% | 0.00 |
| 2025-11-10 | 19.49 | 19.35 | -0.14 | -0.72% | 19.25 | 19.61 | 11849 | 2298.15 | 0.96% | 0.00 |
| 2025-11-07 | 19.80 | 19.49 | -0.25 | -1.27% | 19.33 | 19.80 | 14864 | 2897.68 | 1.20% | 0.00 |
| 2025-11-06 | 19.95 | 19.74 | 0.13 | 0.66% | 19.51 | 19.95 | 12301 | 2421.07 | 0.99% | 0.00 |
| 2025-11-05 | 19.19 | 19.61 | 0.21 | 1.08% | 19.19 | 19.71 | 15378 | 3007.06 | 1.24% | 0.00 |
| 2025-11-04 | 19.47 | 19.40 | 0.02 | 0.10% | 19.26 | 19.60 | 11813 | 2292.89 | 0.95% | 0.00 |
| 2025-11-03 | 19.76 | 19.38 | -0.22 | -1.12% | 19.26 | 19.95 | 15040 | 2924.32 | 1.21% | 0.00 |
| 2025-10-31 | 19.39 | 19.60 | 0.30 | 1.55% | 19.30 | 19.74 | 15628 | 3060.21 | 1.26% | 0.00 |
| 2025-10-30 | 19.96 | 19.30 | -0.80 | -3.98% | 19.30 | 19.96 | 21687 | 4229.72 | 1.75% | 0.00 |
| 2025-10-29 | 20.30 | 20.10 | -0.35 | -1.71% | 20.00 | 20.51 | 13618 | 2744.39 | 1.10% | 0.00 |
| 2025-10-28 | 20.52 | 20.45 | -0.02 | -0.10% | 20.23 | 20.70 | 12590 | 2586.40 | 1.02% | 0.00 |
| 2025-10-27 | 20.93 | 20.47 | -0.26 | -1.25% | 20.30 | 20.95 | 16263 | 3333.67 | 1.31% | 0.00 |
| 2025-10-24 | 20.50 | 20.73 | 0.32 | 1.57% | 20.33 | 20.97 | 20316 | 4198.56 | 1.64% | 0.00 |
| 2025-10-23 | 20.01 | 20.41 | 0.41 | 2.05% | 19.73 | 20.47 | 20692 | 4170.68 | 1.67% | 0.00 |
| 2025-10-22 | 20.11 | 20.00 | -0.13 | -0.65% | 19.81 | 20.20 | 12647 | 2531.55 | 1.02% | 0.00 |
| 2025-10-21 | 19.84 | 20.13 | 0.40 | 2.03% | 19.65 | 20.14 | 18916 | 3773.15 | 1.53% | 0.00 |
| 2025-10-20 | 19.44 | 19.73 | 0.43 | 2.23% | 19.30 | 19.73 | 14080 | 2747.55 | 1.14% | 0.00 |
| 2025-10-17 | 19.58 | 19.30 | -0.24 | -1.23% | 19.23 | 19.84 | 18796 | 3663.03 | 1.52% | 0.00 |
| 2025-10-16 | 19.98 | 19.54 | -0.35 | -1.76% | 19.45 | 20.05 | 14213 | 2797.68 | 1.15% | 0.00 |
明志科技(688355)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。
