| 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 | 29.48 | 30.09 | 0.70 | 2.38% | 29.01 | 30.20 | 21963 | 6547.84 | 5.02% | 0.00 |
| 2026-02-03 | 29.23 | 29.39 | 0.24 | 0.82% | 28.88 | 29.59 | 12096 | 3539.59 | 2.76% | 0.00 |
| 2026-02-02 | 29.36 | 29.15 | -0.67 | -2.25% | 28.83 | 29.73 | 21492 | 6276.33 | 4.91% | 0.00 |
| 2026-01-30 | 28.47 | 29.82 | 1.13 | 3.94% | 28.15 | 30.44 | 23995 | 7007.54 | 5.48% | 0.00 |
| 2026-01-29 | 29.85 | 28.69 | -1.36 | -4.53% | 28.52 | 30.41 | 22467 | 6619.13 | 5.14% | 0.00 |
| 2026-01-28 | 29.59 | 30.05 | 1.01 | 3.48% | 29.13 | 30.97 | 34334 | 10395.02 | 7.85% | 0.00 |
| 2026-01-27 | 27.91 | 29.04 | 1.26 | 4.54% | 27.73 | 29.52 | 42124 | 12144.31 | 9.63% | 0.00 |
| 2026-01-26 | 27.86 | 27.78 | -0.04 | -0.14% | 27.35 | 28.20 | 10514 | 2911.25 | 2.40% | 0.00 |
| 2026-01-23 | 28.28 | 27.82 | -0.16 | -0.57% | 27.50 | 28.28 | 16101 | 4476.53 | 3.68% | 0.00 |
| 2026-01-22 | 27.48 | 27.98 | 0.62 | 2.27% | 27.27 | 28.49 | 15867 | 4444.24 | 3.63% | 0.00 |
| 2026-01-21 | 26.93 | 27.36 | 0.42 | 1.56% | 26.71 | 27.44 | 11808 | 3211.32 | 2.70% | 0.00 |
| 2026-01-20 | 27.36 | 26.94 | -0.31 | -1.14% | 26.60 | 27.52 | 10581 | 2841.36 | 2.42% | 0.00 |
| 2026-01-19 | 27.01 | 27.25 | 0.15 | 0.55% | 26.67 | 28.15 | 26709 | 7354.56 | 6.11% | 0.00 |
| 2026-01-16 | 27.19 | 27.10 | -0.05 | -0.18% | 26.81 | 27.33 | 7588 | 2049.41 | 1.73% | 0.00 |
| 2026-01-15 | 27.00 | 27.15 | 0.10 | 0.37% | 26.81 | 27.34 | 7818 | 2121.27 | 1.79% | 0.00 |
| 2026-01-14 | 26.90 | 27.05 | 0.01 | 0.04% | 26.60 | 27.44 | 11134 | 3008.48 | 2.55% | 0.00 |
| 2026-01-13 | 27.40 | 27.04 | 0.02 | 0.07% | 26.74 | 27.61 | 15596 | 4244.00 | 3.56% | 0.00 |
| 2026-01-12 | 27.52 | 27.02 | -0.50 | -1.82% | 26.58 | 27.67 | 16074 | 4339.40 | 3.67% | 0.00 |
| 2026-01-09 | 27.47 | 27.52 | 0.20 | 0.73% | 27.06 | 27.77 | 17316 | 4743.83 | 3.96% | 0.00 |
| 2026-01-08 | 26.30 | 27.32 | 0.96 | 3.64% | 26.30 | 27.79 | 25831 | 7069.92 | 5.90% | 0.00 |
| 2026-01-07 | 25.61 | 26.36 | 0.76 | 2.97% | 25.25 | 27.28 | 20966 | 5558.38 | 4.79% | 0.00 |
| 2026-01-06 | 24.90 | 25.60 | 0.66 | 2.65% | 24.73 | 25.70 | 12891 | 3274.65 | 2.95% | 0.00 |
| 2026-01-05 | 24.86 | 24.94 | 0.57 | 2.34% | 24.40 | 24.97 | 6378 | 1584.13 | 1.46% | 0.00 |
| 2025-12-31 | 24.78 | 24.37 | -0.05 | -0.20% | 24.16 | 24.78 | 2884 | 703.45 | 0.66% | 0.00 |
| 2025-12-30 | 24.65 | 24.42 | -0.21 | -0.85% | 24.18 | 24.88 | 3815 | 928.66 | 0.87% | 0.00 |
| 2025-12-29 | 24.83 | 24.63 | -0.16 | -0.65% | 24.47 | 24.90 | 3387 | 832.82 | 0.77% | 0.00 |
| 2025-12-26 | 25.03 | 24.79 | -0.09 | -0.36% | 24.66 | 25.21 | 5049 | 1257.50 | 1.15% | 0.00 |
| 2025-12-25 | 24.48 | 24.88 | 0.48 | 1.97% | 24.08 | 25.02 | 6331 | 1570.66 | 1.45% | 0.00 |
| 2025-12-24 | 24.28 | 24.40 | 0.24 | 0.99% | 24.02 | 24.45 | 3464 | 839.74 | 0.79% | 0.00 |
| 2025-12-23 | 24.86 | 24.16 | -0.58 | -2.34% | 24.10 | 24.86 | 5118 | 1247.06 | 1.17% | 0.00 |
| 2025-12-22 | 23.97 | 24.74 | 1.12 | 4.74% | 23.50 | 25.09 | 13292 | 3270.29 | 3.04% | 0.00 |
| 2025-12-19 | 22.81 | 23.62 | 0.60 | 2.61% | 22.77 | 23.84 | 6153 | 1446.63 | 1.41% | 0.00 |
| 2025-12-18 | 22.90 | 23.02 | -0.04 | -0.17% | 22.74 | 23.14 | 2897 | 667.46 | 0.66% | 0.00 |
| 2025-12-17 | 22.82 | 23.06 | 0.12 | 0.52% | 22.66 | 23.11 | 4570 | 1044.18 | 1.04% | 0.00 |
| 2025-12-16 | 23.30 | 22.94 | -0.25 | -1.08% | 22.79 | 23.36 | 3410 | 782.49 | 0.78% | 0.00 |
| 2025-12-15 | 23.38 | 23.19 | -0.08 | -0.34% | 22.99 | 23.40 | 2801 | 648.85 | 0.64% | 0.00 |
| 2025-12-12 | 23.67 | 23.27 | -0.05 | -0.21% | 23.20 | 23.67 | 1992 | 464.95 | 0.46% | 0.00 |
| 2025-12-11 | 23.47 | 23.32 | -0.09 | -0.38% | 23.25 | 23.52 | 1867 | 435.76 | 0.43% | 0.00 |
| 2025-12-10 | 23.60 | 23.41 | -0.29 | -1.22% | 23.35 | 23.70 | 3508 | 822.70 | 0.80% | 0.00 |
| 2025-12-09 | 24.06 | 23.70 | -0.25 | -1.04% | 23.45 | 24.15 | 4187 | 995.96 | 0.96% | 0.00 |
| 2025-12-08 | 24.19 | 23.95 | -0.15 | -0.62% | 23.81 | 24.21 | 4118 | 988.13 | 0.94% | 0.00 |
| 2025-12-05 | 23.83 | 24.10 | 0.41 | 1.73% | 23.55 | 24.35 | 3596 | 864.21 | 0.82% | 0.00 |
| 2025-12-04 | 23.95 | 23.69 | -0.26 | -1.09% | 23.65 | 24.00 | 2550 | 605.12 | 0.58% | 0.00 |
| 2025-12-03 | 23.97 | 23.95 | -0.01 | -0.04% | 23.86 | 24.18 | 2640 | 633.01 | 0.60% | 0.00 |
| 2025-12-02 | 24.00 | 23.96 | -0.14 | -0.58% | 23.86 | 24.09 | 3351 | 802.61 | 0.77% | 0.00 |
| 2025-12-01 | 24.41 | 24.10 | -0.19 | -0.78% | 24.06 | 24.85 | 6434 | 1570.72 | 1.47% | 0.00 |
| 2025-11-28 | 23.70 | 24.29 | 0.61 | 2.58% | 23.46 | 24.36 | 7051 | 1684.76 | 1.61% | 0.00 |
| 2025-11-27 | 23.67 | 23.68 | 0.08 | 0.34% | 23.52 | 23.93 | 3531 | 837.78 | 0.81% | 0.00 |
| 2025-11-26 | 23.80 | 23.60 | -0.22 | -0.92% | 23.57 | 24.16 | 7436 | 1772.86 | 1.70% | 0.00 |
| 2025-11-25 | 23.55 | 23.82 | 0.38 | 1.62% | 23.45 | 24.17 | 5262 | 1255.68 | 1.20% | 0.00 |
| 2025-11-24 | 23.49 | 23.44 | 0.37 | 1.60% | 23.05 | 23.57 | 4447 | 1036.53 | 1.02% | 0.00 |
| 2025-11-21 | 24.35 | 23.07 | -1.35 | -5.53% | 23.06 | 24.56 | 9587 | 2255.71 | 2.19% | 0.00 |
| 2025-11-20 | 24.90 | 24.42 | -0.45 | -1.81% | 24.36 | 25.05 | 5776 | 1423.58 | 1.32% | 0.00 |
| 2025-11-19 | 24.93 | 24.87 | 0.05 | 0.20% | 24.40 | 24.98 | 6785 | 1670.43 | 1.55% | 0.00 |
| 2025-11-18 | 25.18 | 24.82 | -0.28 | -1.12% | 24.74 | 25.33 | 6422 | 1601.07 | 1.47% | 0.00 |
| 2025-11-17 | 25.25 | 25.10 | -0.51 | -1.99% | 25.07 | 25.63 | 7362 | 1856.26 | 1.68% | 0.00 |
| 2025-11-14 | 25.23 | 25.61 | 0.12 | 0.47% | 25.13 | 25.68 | 9730 | 2470.87 | 2.22% | 0.00 |
| 2025-11-13 | 25.08 | 25.49 | -0.07 | -0.27% | 25.07 | 25.58 | 7156 | 1806.01 | 1.64% | 0.00 |
| 2025-11-12 | 25.30 | 25.56 | 0.26 | 1.03% | 25.03 | 25.98 | 11543 | 2951.38 | 2.64% | 0.00 |
| 2025-11-11 | 25.65 | 25.30 | -0.34 | -1.33% | 25.19 | 25.68 | 12030 | 3052.38 | 2.75% | 0.00 |
| 2025-11-10 | 26.38 | 25.64 | -0.74 | -2.81% | 25.51 | 26.45 | 12386 | 3189.67 | 2.83% | 0.00 |
| 2025-11-07 | 25.00 | 26.38 | 1.03 | 4.06% | 25.00 | 26.99 | 19146 | 5028.61 | 4.38% | 0.00 |
| 2025-11-06 | 24.97 | 25.35 | 0.26 | 1.04% | 24.76 | 25.47 | 8014 | 2017.05 | 1.83% | 0.00 |
| 2025-11-05 | 25.19 | 25.09 | -0.59 | -2.30% | 24.36 | 25.80 | 19567 | 4844.92 | 4.47% | 0.00 |
| 2025-11-04 | 26.15 | 25.68 | -0.34 | -1.31% | 25.57 | 26.15 | 6893 | 1771.70 | 1.58% | 0.00 |
| 2025-11-03 | 26.78 | 26.02 | -0.33 | -1.25% | 25.73 | 26.78 | 12414 | 3230.39 | 2.84% | 0.00 |
| 2025-10-31 | 26.17 | 26.35 | 0.05 | 0.19% | 26.17 | 26.51 | 8060 | 2122.18 | 1.84% | 0.00 |
| 2025-10-30 | 27.34 | 26.30 | -0.91 | -3.34% | 26.18 | 27.39 | 17116 | 4541.30 | 3.91% | 0.00 |
| 2025-10-29 | 26.75 | 27.21 | 0.36 | 1.34% | 26.15 | 27.39 | 13296 | 3565.75 | 3.04% | 0.00 |
| 2025-10-28 | 26.50 | 26.85 | 0.47 | 1.78% | 26.38 | 27.80 | 15413 | 4180.27 | 3.52% | 0.00 |
| 2025-10-27 | 26.52 | 26.38 | -0.06 | -0.23% | 26.38 | 27.27 | 13585 | 3636.47 | 3.11% | 0.00 |
| 2025-10-24 | 26.29 | 26.44 | 0.11 | 0.42% | 26.21 | 26.99 | 9540 | 2532.36 | 2.18% | 0.00 |
| 2025-10-23 | 26.45 | 26.33 | -0.25 | -0.94% | 25.67 | 26.45 | 8552 | 2223.15 | 1.95% | 0.00 |
| 2025-10-22 | 27.22 | 26.58 | -0.72 | -2.64% | 26.11 | 27.44 | 15571 | 4131.88 | 3.56% | 0.00 |
| 2025-10-21 | 26.27 | 27.30 | 1.03 | 3.92% | 26.07 | 27.83 | 19353 | 5240.62 | 4.42% | 0.00 |
| 2025-10-20 | 26.82 | 26.27 | -0.43 | -1.61% | 26.05 | 27.21 | 11632 | 3079.86 | 2.66% | 0.00 |
| 2025-10-17 | 27.06 | 26.70 | -0.35 | -1.29% | 26.68 | 27.56 | 11074 | 2997.30 | 2.53% | 0.00 |
| 2025-10-16 | 27.76 | 27.05 | -0.76 | -2.73% | 26.80 | 28.21 | 17709 | 4844.33 | 4.05% | 0.00 |
| 2025-10-15 | 27.35 | 27.81 | 0.46 | 1.68% | 26.65 | 28.02 | 20898 | 5720.40 | 4.78% | 0.00 |
| 2025-10-14 | 29.58 | 27.35 | -1.93 | -6.59% | 27.20 | 29.58 | 33062 | 9325.75 | 7.56% | 0.00 |
丛麟科技(688370)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。
