| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 150.00 | 148.05 | -4.75 | -3.11% | 144.81 | 150.25 | 19249 | 28332.59 | 2.17% | 0.00 |
| 2026-02-03 | 153.87 | 152.80 | 3.90 | 2.62% | 149.02 | 157.88 | 24717 | 37876.01 | 2.79% | 0.00 |
| 2026-02-02 | 165.00 | 148.90 | -17.60 | -10.57% | 148.55 | 165.80 | 38481 | 58899.59 | 4.35% | 0.00 |
| 2026-01-30 | 171.00 | 166.50 | -4.09 | -2.40% | 162.20 | 174.00 | 29146 | 48603.24 | 3.29% | 0.00 |
| 2026-01-29 | 169.04 | 170.59 | 2.62 | 1.56% | 169.04 | 181.00 | 42744 | 75173.63 | 4.83% | 0.00 |
| 2026-01-28 | 159.40 | 167.97 | 11.70 | 7.49% | 159.40 | 183.87 | 49540 | 85162.41 | 5.60% | 0.00 |
| 2026-01-27 | 142.98 | 156.27 | 16.27 | 11.62% | 141.51 | 163.00 | 41426 | 63125.94 | 4.68% | 0.00 |
| 2026-01-26 | 139.00 | 140.00 | -0.40 | -0.28% | 138.30 | 146.44 | 19835 | 28365.19 | 2.24% | 0.00 |
| 2026-01-23 | 140.50 | 140.40 | -3.73 | -2.59% | 138.33 | 143.01 | 17294 | 24214.83 | 1.95% | 0.00 |
| 2026-01-22 | 139.00 | 144.13 | 6.59 | 4.79% | 132.67 | 149.00 | 33431 | 46988.27 | 3.78% | 0.00 |
| 2026-01-21 | 131.32 | 137.54 | 4.82 | 3.63% | 130.58 | 138.28 | 19169 | 25836.18 | 2.17% | 0.00 |
| 2026-01-20 | 138.34 | 132.72 | -7.30 | -5.21% | 131.00 | 143.01 | 24023 | 32739.08 | 2.71% | 2.00 |
| 2026-01-19 | 140.71 | 140.02 | -2.75 | -1.93% | 133.84 | 142.27 | 26795 | 36804.38 | 3.03% | 0.00 |
| 2026-01-16 | 133.00 | 142.77 | 10.47 | 7.91% | 132.00 | 145.30 | 43605 | 61318.10 | 4.93% | 0.00 |
| 2026-01-15 | 137.40 | 132.30 | -5.10 | -3.71% | 128.35 | 137.40 | 27306 | 35903.50 | 3.09% | 0.00 |
| 2026-01-14 | 122.30 | 137.40 | 16.00 | 13.18% | 121.00 | 139.80 | 47163 | 61841.12 | 5.33% | 0.00 |
| 2026-01-13 | 124.30 | 121.40 | -4.36 | -3.47% | 121.14 | 125.79 | 17458 | 21417.41 | 1.97% | 0.00 |
| 2026-01-12 | 124.43 | 125.76 | 2.69 | 2.19% | 121.56 | 128.31 | 26780 | 33403.98 | 3.03% | 0.00 |
| 2026-01-09 | 122.77 | 123.07 | -1.08 | -0.87% | 122.00 | 124.50 | 17133 | 21105.40 | 1.94% | 0.00 |
| 2026-01-08 | 125.99 | 124.15 | -1.95 | -1.55% | 123.24 | 130.57 | 22913 | 28862.47 | 2.59% | 0.00 |
| 2026-01-07 | 124.30 | 126.10 | 1.90 | 1.53% | 124.30 | 132.99 | 35545 | 45735.64 | 4.02% | 0.00 |
| 2026-01-06 | 121.79 | 124.20 | 0.40 | 0.32% | 121.79 | 127.80 | 27484 | 34138.68 | 3.11% | 0.00 |
| 2026-01-05 | 115.44 | 123.80 | 8.37 | 7.25% | 114.52 | 124.76 | 29100 | 35197.05 | 3.29% | 4.00 |
| 2025-12-31 | 116.02 | 115.43 | -1.25 | -1.07% | 114.00 | 117.27 | 10059 | 11592.27 | 1.14% | 0.00 |
| 2025-12-30 | 116.99 | 116.68 | -0.73 | -0.62% | 116.08 | 118.12 | 11101 | 12962.50 | 1.25% | 0.00 |
| 2025-12-29 | 117.00 | 117.41 | -0.59 | -0.50% | 116.68 | 119.58 | 12360 | 14541.60 | 1.40% | 0.00 |
| 2025-12-26 | 119.88 | 118.00 | -1.81 | -1.51% | 116.81 | 121.88 | 26070 | 30981.07 | 2.95% | 0.00 |
| 2025-12-25 | 112.22 | 119.81 | 7.59 | 6.76% | 112.22 | 128.00 | 36557 | 44117.57 | 4.13% | 0.00 |
| 2025-12-24 | 108.33 | 112.22 | 4.41 | 4.09% | 108.33 | 115.10 | 22312 | 25011.31 | 2.52% | 0.00 |
| 2025-12-23 | 110.25 | 107.81 | -3.08 | -2.78% | 107.07 | 110.25 | 13729 | 14828.59 | 1.55% | 0.00 |
| 2025-12-22 | 110.00 | 110.89 | 0.89 | 0.81% | 109.51 | 112.34 | 13555 | 14996.68 | 1.53% | 0.00 |
| 2025-12-19 | 113.71 | 110.00 | -2.41 | -2.14% | 109.34 | 114.04 | 15570 | 17281.61 | 1.76% | 0.00 |
| 2025-12-18 | 113.00 | 112.41 | -2.59 | -2.25% | 111.60 | 114.56 | 16104 | 18177.79 | 1.82% | 0.00 |
| 2025-12-17 | 114.45 | 115.00 | 0.50 | 0.44% | 112.12 | 116.40 | 17128 | 19513.02 | 1.94% | 0.00 |
| 2025-12-16 | 117.00 | 114.50 | -4.10 | -3.46% | 114.00 | 117.85 | 23369 | 26967.68 | 2.64% | 0.00 |
| 2025-12-15 | 117.00 | 118.60 | 2.58 | 2.22% | 110.00 | 121.33 | 53604 | 61484.52 | 6.06% | 0.00 |
| 2025-12-12 | 97.00 | 116.02 | 19.34 | 20.00% | 96.69 | 116.02 | 58077 | 63984.09 | 6.56% | 0.00 |
| 2025-12-11 | 98.00 | 96.68 | -1.16 | -1.19% | 96.68 | 98.27 | 5545 | 5403.55 | 0.63% | 0.00 |
| 2025-12-10 | 96.21 | 97.84 | 1.25 | 1.29% | 95.15 | 97.86 | 7766 | 7498.84 | 0.88% | 0.00 |
| 2025-12-09 | 97.98 | 96.59 | -1.59 | -1.62% | 96.00 | 98.53 | 5344 | 5177.68 | 0.60% | 0.00 |
| 2025-12-08 | 96.99 | 98.18 | 0.81 | 0.83% | 96.65 | 98.60 | 6947 | 6804.50 | 0.79% | 0.00 |
| 2025-12-05 | 94.09 | 97.37 | 2.93 | 3.10% | 93.45 | 97.49 | 10429 | 10034.48 | 1.18% | 0.00 |
| 2025-12-04 | 94.37 | 94.44 | -0.56 | -0.59% | 93.18 | 95.30 | 5062 | 4775.69 | 0.57% | 0.00 |
| 2025-12-03 | 94.40 | 95.00 | 0.21 | 0.22% | 93.75 | 95.50 | 5799 | 5473.19 | 0.66% | 0.00 |
| 2025-12-02 | 95.64 | 94.79 | -0.85 | -0.89% | 93.50 | 95.64 | 6943 | 6554.83 | 0.78% | 0.00 |
| 2025-12-01 | 93.08 | 95.64 | 3.46 | 3.75% | 92.18 | 97.07 | 11712 | 11141.15 | 1.32% | 0.00 |
| 2025-11-28 | 91.71 | 92.18 | 0.21 | 0.23% | 91.01 | 92.84 | 5044 | 4638.18 | 0.57% | 0.00 |
| 2025-11-27 | 93.00 | 91.97 | -1.16 | -1.25% | 91.81 | 94.67 | 7160 | 6687.36 | 0.81% | 0.00 |
| 2025-11-26 | 90.67 | 93.13 | 1.81 | 1.98% | 90.67 | 94.18 | 8160 | 7584.94 | 0.92% | 0.00 |
| 2025-11-25 | 90.32 | 91.32 | 0.84 | 0.93% | 90.32 | 92.99 | 6009 | 5529.67 | 0.68% | 0.00 |
| 2025-11-24 | 89.08 | 90.48 | 1.60 | 1.80% | 88.50 | 90.96 | 6011 | 5395.35 | 0.68% | 0.00 |
| 2025-11-21 | 91.99 | 88.88 | -4.49 | -4.81% | 87.50 | 93.29 | 13194 | 11856.16 | 1.49% | 0.00 |
| 2025-11-20 | 93.00 | 93.37 | 1.07 | 1.16% | 92.78 | 95.00 | 10011 | 9389.27 | 1.13% | 0.00 |
| 2025-11-19 | 96.16 | 92.30 | -3.86 | -4.01% | 92.02 | 96.16 | 13899 | 13029.00 | 1.57% | 0.00 |
| 2025-11-18 | 97.25 | 96.16 | -1.54 | -1.58% | 95.53 | 99.25 | 12357 | 12030.81 | 1.40% | 0.00 |
| 2025-11-17 | 100.08 | 97.70 | -2.18 | -2.18% | 97.26 | 100.39 | 10234 | 10049.61 | 1.16% | 0.00 |
| 2025-11-14 | 102.41 | 99.88 | -3.25 | -3.15% | 98.32 | 102.99 | 13594 | 13656.13 | 1.54% | 0.00 |
| 2025-11-13 | 104.90 | 103.13 | -0.59 | -0.57% | 102.03 | 105.27 | 13961 | 14410.08 | 1.58% | 0.00 |
| 2025-11-12 | 99.16 | 103.72 | 3.41 | 3.40% | 99.08 | 106.00 | 26282 | 27265.71 | 2.97% | 0.00 |
| 2025-11-11 | 104.02 | 100.31 | -1.69 | -1.66% | 99.50 | 106.58 | 20987 | 21660.55 | 2.37% | 0.00 |
| 2025-11-10 | 96.19 | 102.00 | 5.81 | 6.04% | 96.19 | 106.08 | 22790 | 23172.85 | 2.58% | 0.00 |
| 2025-11-07 | 97.56 | 96.19 | -1.93 | -1.97% | 96.05 | 97.93 | 8533 | 8250.83 | 0.96% | 0.00 |
| 2025-11-06 | 98.07 | 98.12 | 0.18 | 0.18% | 97.00 | 99.18 | 7414 | 7282.71 | 0.84% | 0.00 |
| 2025-11-05 | 97.80 | 97.94 | -0.51 | -0.52% | 95.71 | 98.46 | 9001 | 8747.11 | 1.02% | 0.00 |
| 2025-11-04 | 101.01 | 98.45 | -2.55 | -2.52% | 97.00 | 102.08 | 11530 | 11400.61 | 1.30% | 0.00 |
| 2025-11-03 | 100.86 | 101.00 | 0.01 | 0.01% | 97.49 | 101.50 | 11216 | 11168.30 | 1.27% | 0.00 |
| 2025-10-31 | 102.11 | 100.99 | -1.12 | -1.10% | 99.80 | 103.44 | 11915 | 12068.42 | 1.35% | 0.00 |
| 2025-10-30 | 106.10 | 102.11 | -3.99 | -3.76% | 101.63 | 106.12 | 14276 | 14749.25 | 1.61% | 0.00 |
| 2025-10-29 | 104.80 | 106.10 | 1.40 | 1.34% | 104.10 | 106.61 | 11036 | 11655.36 | 1.25% | 0.00 |
| 2025-10-28 | 105.02 | 104.70 | -0.30 | -0.29% | 104.05 | 107.28 | 11898 | 12575.18 | 1.34% | 0.00 |
| 2025-10-27 | 104.98 | 105.00 | 1.48 | 1.43% | 103.60 | 106.68 | 15288 | 16042.07 | 1.73% | 0.00 |
| 2025-10-24 | 99.36 | 103.52 | 4.41 | 4.45% | 99.36 | 103.66 | 18117 | 18441.24 | 2.05% | 0.00 |
| 2025-10-23 | 100.07 | 99.11 | -1.86 | -1.84% | 95.98 | 100.28 | 19435 | 18992.29 | 2.20% | 0.00 |
| 2025-10-22 | 102.80 | 100.97 | -2.16 | -2.09% | 100.48 | 102.94 | 11611 | 11770.82 | 1.31% | 0.00 |
| 2025-10-21 | 103.65 | 103.13 | -0.07 | -0.07% | 102.02 | 103.93 | 10594 | 10907.86 | 1.20% | 0.00 |
| 2025-10-20 | 102.37 | 103.20 | 1.85 | 1.83% | 101.60 | 104.90 | 10741 | 11072.30 | 1.21% | 0.00 |
| 2025-10-17 | 105.10 | 101.35 | -5.20 | -4.88% | 100.46 | 106.85 | 19585 | 20046.40 | 2.21% | 0.00 |
| 2025-10-16 | 107.90 | 106.55 | -1.35 | -1.25% | 105.73 | 109.79 | 14254 | 15333.99 | 1.61% | 0.00 |
| 2025-10-15 | 107.00 | 107.90 | 0.90 | 0.84% | 104.56 | 108.95 | 17815 | 19077.00 | 2.01% | 0.00 |
| 2025-10-14 | 114.31 | 107.00 | -6.74 | -5.93% | 106.83 | 115.16 | 24354 | 26791.41 | 2.75% | 0.00 |
晶丰明源(688368)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。
