| 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 | 33.01 | 32.58 | -0.62 | -1.87% | 32.38 | 33.16 | 13222 | 4325.72 | 1.15% | 0.00 |
| 2026-02-03 | 32.80 | 33.20 | 0.85 | 2.63% | 32.54 | 33.39 | 16540 | 5464.37 | 1.44% | 0.00 |
| 2026-02-02 | 33.64 | 32.35 | -1.32 | -3.92% | 32.23 | 33.64 | 19673 | 6427.27 | 1.71% | 0.00 |
| 2026-01-30 | 33.02 | 33.67 | 0.30 | 0.90% | 32.45 | 33.97 | 19734 | 6574.49 | 1.71% | 2.00 |
| 2026-01-29 | 35.03 | 33.37 | -1.73 | -4.93% | 33.10 | 35.42 | 27383 | 9312.85 | 2.38% | 0.00 |
| 2026-01-28 | 34.21 | 35.10 | 0.90 | 2.63% | 33.73 | 35.79 | 38455 | 13443.33 | 3.34% | 0.00 |
| 2026-01-27 | 32.32 | 34.20 | 1.57 | 4.81% | 31.53 | 34.50 | 37049 | 12387.34 | 3.22% | 0.00 |
| 2026-01-26 | 33.02 | 32.63 | -0.37 | -1.12% | 32.22 | 33.30 | 16206 | 5296.90 | 1.41% | 0.00 |
| 2026-01-23 | 33.06 | 33.00 | 0.10 | 0.30% | 32.73 | 33.10 | 13494 | 4440.02 | 1.17% | 0.00 |
| 2026-01-22 | 32.93 | 32.90 | 0.11 | 0.34% | 32.51 | 33.16 | 13590 | 4463.31 | 1.18% | 0.00 |
| 2026-01-21 | 32.08 | 32.79 | 0.53 | 1.64% | 31.82 | 32.95 | 18433 | 6016.08 | 1.60% | 0.00 |
| 2026-01-20 | 32.44 | 32.26 | -0.18 | -0.55% | 32.05 | 32.89 | 17361 | 5631.37 | 1.51% | 0.00 |
| 2026-01-19 | 32.18 | 32.44 | 0.25 | 0.78% | 31.62 | 32.64 | 17170 | 5533.33 | 1.49% | 0.00 |
| 2026-01-16 | 31.96 | 32.19 | 0.54 | 1.71% | 31.84 | 33.45 | 30623 | 9952.49 | 2.66% | 0.00 |
| 2026-01-15 | 30.80 | 31.65 | 0.85 | 2.76% | 30.60 | 31.72 | 17088 | 5337.64 | 1.48% | 0.00 |
| 2026-01-14 | 30.61 | 30.80 | 0.16 | 0.52% | 30.27 | 31.28 | 17241 | 5318.56 | 1.50% | 0.00 |
| 2026-01-13 | 30.99 | 30.64 | -0.21 | -0.68% | 30.55 | 31.07 | 17738 | 5469.45 | 1.54% | 0.00 |
| 2026-01-12 | 30.32 | 30.85 | 0.68 | 2.25% | 30.31 | 30.98 | 20645 | 6339.22 | 1.79% | 0.00 |
| 2026-01-09 | 30.22 | 30.17 | -0.05 | -0.17% | 29.80 | 30.53 | 19390 | 5839.15 | 1.68% | 0.00 |
| 2026-01-08 | 29.83 | 30.22 | 0.21 | 0.70% | 29.83 | 30.53 | 15059 | 4570.55 | 1.31% | 0.00 |
| 2026-01-07 | 29.81 | 30.01 | 0.23 | 0.77% | 29.50 | 30.18 | 14438 | 4320.75 | 1.25% | 0.00 |
| 2026-01-06 | 29.33 | 29.78 | 0.54 | 1.85% | 29.00 | 29.86 | 19491 | 5750.79 | 1.69% | 0.00 |
| 2026-01-05 | 28.35 | 29.24 | 0.91 | 3.21% | 28.35 | 29.36 | 16429 | 4765.97 | 1.43% | 0.00 |
| 2025-12-31 | 28.58 | 28.33 | -0.06 | -0.21% | 28.00 | 28.63 | 7878 | 2225.68 | 0.68% | 0.00 |
| 2025-12-30 | 28.43 | 28.39 | -0.19 | -0.66% | 28.33 | 28.60 | 7126 | 2026.22 | 0.62% | 0.00 |
| 2025-12-29 | 28.49 | 28.58 | 0.09 | 0.32% | 28.25 | 28.95 | 8738 | 2491.53 | 0.76% | 0.00 |
| 2025-12-26 | 28.60 | 28.49 | -0.11 | -0.38% | 28.33 | 28.79 | 9582 | 2734.45 | 0.83% | 0.00 |
| 2025-12-25 | 28.33 | 28.60 | 0.34 | 1.20% | 28.16 | 28.62 | 9835 | 2796.77 | 0.85% | 0.00 |
| 2025-12-24 | 28.07 | 28.26 | 0.30 | 1.07% | 27.80 | 28.33 | 8377 | 2361.87 | 0.73% | 0.00 |
| 2025-12-23 | 28.39 | 27.96 | -0.35 | -1.24% | 27.80 | 28.45 | 9414 | 2639.48 | 0.82% | 0.00 |
| 2025-12-22 | 28.08 | 28.31 | 0.21 | 0.75% | 28.08 | 28.58 | 10809 | 3067.00 | 0.94% | 0.00 |
| 2025-12-19 | 28.15 | 28.10 | 0.03 | 0.11% | 28.00 | 28.33 | 9120 | 2563.58 | 0.79% | 0.00 |
| 2025-12-18 | 27.57 | 28.07 | 0.31 | 1.12% | 27.56 | 28.22 | 11341 | 3181.81 | 0.98% | 0.00 |
| 2025-12-17 | 27.63 | 27.76 | 0.15 | 0.54% | 27.14 | 27.86 | 9813 | 2689.94 | 0.85% | 0.00 |
| 2025-12-16 | 27.87 | 27.61 | -0.26 | -0.93% | 27.40 | 27.94 | 8707 | 2406.26 | 0.76% | 0.00 |
| 2025-12-15 | 28.08 | 27.87 | -0.38 | -1.35% | 27.75 | 28.27 | 12204 | 3414.21 | 1.06% | 0.00 |
| 2025-12-12 | 28.51 | 28.25 | -0.34 | -1.19% | 28.25 | 28.88 | 11259 | 3215.38 | 0.98% | 0.00 |
| 2025-12-11 | 29.14 | 28.59 | -0.44 | -1.52% | 28.54 | 29.14 | 9303 | 2679.20 | 0.81% | 0.00 |
| 2025-12-10 | 29.49 | 29.03 | -0.28 | -0.96% | 28.90 | 29.53 | 7595 | 2205.03 | 0.66% | 0.00 |
| 2025-12-09 | 29.20 | 29.31 | -0.26 | -0.88% | 29.20 | 29.72 | 6705 | 1978.68 | 0.58% | 0.00 |
| 2025-12-08 | 29.17 | 29.57 | 0.40 | 1.37% | 29.17 | 29.75 | 9397 | 2774.95 | 0.82% | 0.00 |
| 2025-12-05 | 28.79 | 29.17 | 0.45 | 1.57% | 28.48 | 29.19 | 7558 | 2182.95 | 0.66% | 0.00 |
| 2025-12-04 | 29.10 | 28.72 | -0.23 | -0.79% | 28.37 | 29.10 | 8436 | 2421.78 | 0.73% | 0.00 |
| 2025-12-03 | 29.16 | 28.95 | -0.30 | -1.03% | 28.83 | 29.48 | 7535 | 2186.45 | 0.65% | 0.00 |
| 2025-12-02 | 29.36 | 29.25 | -0.09 | -0.31% | 29.01 | 29.53 | 7669 | 2243.88 | 0.67% | 0.00 |
| 2025-12-01 | 29.20 | 29.34 | 0.08 | 0.27% | 29.01 | 29.60 | 10588 | 3107.84 | 0.92% | 0.00 |
| 2025-11-28 | 29.09 | 29.26 | 0.17 | 0.58% | 28.85 | 29.33 | 11526 | 3350.81 | 1.00% | 0.00 |
| 2025-11-27 | 28.90 | 29.09 | 0.18 | 0.62% | 28.73 | 29.44 | 10572 | 3082.50 | 0.92% | 0.00 |
| 2025-11-26 | 28.91 | 28.91 | -0.06 | -0.21% | 28.78 | 29.44 | 11484 | 3350.78 | 1.00% | 0.00 |
| 2025-11-25 | 28.75 | 28.97 | 0.36 | 1.26% | 28.75 | 29.40 | 12218 | 3550.91 | 1.06% | 0.00 |
| 2025-11-24 | 28.38 | 28.61 | 0.23 | 0.81% | 28.15 | 28.83 | 11677 | 3321.81 | 1.01% | 0.00 |
| 2025-11-21 | 29.79 | 28.38 | -1.71 | -5.68% | 28.22 | 30.07 | 24019 | 6945.07 | 2.09% | 0.00 |
| 2025-11-20 | 31.01 | 30.09 | -0.64 | -2.08% | 29.99 | 31.19 | 13676 | 4151.46 | 1.19% | 0.00 |
| 2025-11-19 | 31.75 | 30.73 | -1.06 | -3.33% | 30.66 | 31.84 | 17154 | 5334.34 | 1.49% | 0.00 |
| 2025-11-18 | 31.59 | 31.79 | 0.29 | 0.92% | 31.35 | 32.73 | 25696 | 8271.34 | 2.23% | 0.00 |
| 2025-11-17 | 31.49 | 31.50 | 0.01 | 0.03% | 31.42 | 31.96 | 11010 | 3484.27 | 0.96% | 0.00 |
| 2025-11-14 | 31.99 | 31.49 | -0.56 | -1.75% | 31.49 | 32.03 | 10436 | 3311.67 | 0.91% | 0.00 |
| 2025-11-13 | 31.50 | 32.05 | 0.31 | 0.98% | 31.42 | 32.26 | 13311 | 4239.25 | 1.16% | 0.00 |
| 2025-11-12 | 31.31 | 31.74 | 0.22 | 0.70% | 31.31 | 32.64 | 21604 | 6900.08 | 1.88% | 0.00 |
| 2025-11-11 | 31.10 | 31.52 | 0.44 | 1.42% | 30.93 | 32.17 | 18027 | 5720.39 | 1.57% | 0.00 |
| 2025-11-10 | 30.82 | 31.08 | 0.25 | 0.81% | 30.51 | 31.19 | 10885 | 3369.66 | 0.94% | 0.00 |
| 2025-11-07 | 30.86 | 30.83 | -0.07 | -0.23% | 30.61 | 31.10 | 9649 | 2973.54 | 0.84% | 0.00 |
| 2025-11-06 | 30.69 | 30.90 | 0.21 | 0.68% | 30.53 | 31.13 | 14264 | 4398.59 | 1.24% | 0.00 |
| 2025-11-05 | 30.29 | 30.69 | 0.17 | 0.56% | 30.08 | 30.79 | 15156 | 4614.44 | 1.32% | 0.00 |
| 2025-11-04 | 30.90 | 30.52 | -0.46 | -1.48% | 30.32 | 31.18 | 15585 | 4779.38 | 1.35% | 0.00 |
| 2025-11-03 | 31.47 | 30.98 | -0.50 | -1.59% | 30.13 | 31.47 | 27670 | 8495.84 | 2.40% | 0.00 |
| 2025-10-31 | 31.70 | 31.48 | -0.69 | -2.14% | 31.20 | 31.90 | 22871 | 7201.76 | 1.99% | 0.00 |
| 2025-10-30 | 32.52 | 32.17 | -0.37 | -1.14% | 32.17 | 32.79 | 13346 | 4323.98 | 1.16% | 0.00 |
| 2025-10-29 | 32.80 | 32.54 | -0.03 | -0.09% | 32.29 | 33.18 | 13348 | 4360.81 | 1.16% | 0.00 |
| 2025-10-28 | 32.66 | 32.57 | -0.09 | -0.28% | 32.33 | 32.96 | 12937 | 4223.00 | 1.12% | 0.00 |
| 2025-10-27 | 32.38 | 32.66 | 0.57 | 1.78% | 32.07 | 32.80 | 17321 | 5630.10 | 1.50% | 0.00 |
| 2025-10-24 | 31.34 | 32.09 | 0.89 | 2.85% | 31.26 | 32.11 | 15935 | 5075.45 | 1.38% | 0.00 |
| 2025-10-23 | 30.91 | 31.20 | 0.20 | 0.65% | 30.40 | 31.34 | 15325 | 4720.19 | 1.33% | 0.00 |
| 2025-10-22 | 31.20 | 31.00 | -0.14 | -0.45% | 30.70 | 31.26 | 11780 | 3651.57 | 1.02% | 0.00 |
| 2025-10-21 | 30.53 | 31.14 | 0.51 | 1.67% | 30.53 | 31.35 | 15604 | 4863.35 | 1.35% | 0.00 |
| 2025-10-20 | 30.92 | 30.63 | 0.16 | 0.53% | 30.43 | 31.28 | 12537 | 3869.90 | 1.09% | 0.00 |
| 2025-10-17 | 31.50 | 30.47 | -1.31 | -4.12% | 30.33 | 32.06 | 18113 | 5614.22 | 1.57% | 0.00 |
| 2025-10-16 | 31.63 | 31.78 | 0.15 | 0.47% | 31.43 | 32.28 | 16284 | 5183.38 | 1.41% | 0.00 |
| 2025-10-15 | 31.69 | 31.63 | 0.30 | 0.96% | 31.21 | 31.84 | 14940 | 4713.51 | 1.30% | 0.00 |
| 2025-10-14 | 33.26 | 31.33 | -1.39 | -4.25% | 31.29 | 33.29 | 24848 | 8012.73 | 2.16% | 0.00 |
钜泉科技(688391)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。
