| 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 | 131.08 | 131.11 | -1.89 | -1.42% | 129.22 | 134.66 | 17064 | 22423.30 | 1.47% | 0.00 |
| 2026-02-03 | 132.00 | 133.00 | 3.40 | 2.62% | 129.62 | 134.72 | 25188 | 33302.37 | 2.18% | 1.02 |
| 2026-02-02 | 130.50 | 129.60 | -5.71 | -4.22% | 128.99 | 136.64 | 25803 | 33944.75 | 2.23% | 0.00 |
| 2026-01-30 | 139.16 | 135.31 | -5.69 | -4.04% | 132.00 | 140.99 | 33438 | 45606.19 | 2.89% | 0.00 |
| 2026-01-29 | 150.00 | 141.00 | -11.50 | -7.54% | 139.50 | 153.09 | 30270 | 43620.46 | 2.62% | 1.00 |
| 2026-01-28 | 148.00 | 152.50 | 8.70 | 6.05% | 147.00 | 156.46 | 35585 | 53965.25 | 3.07% | 0.00 |
| 2026-01-27 | 138.66 | 143.80 | 4.07 | 2.91% | 138.66 | 148.51 | 24999 | 36109.05 | 2.16% | 0.00 |
| 2026-01-26 | 142.27 | 139.73 | -5.20 | -3.59% | 137.38 | 144.80 | 17282 | 24098.77 | 1.49% | 2.00 |
| 2026-01-23 | 143.18 | 144.93 | 2.89 | 2.03% | 140.40 | 144.93 | 17208 | 24602.01 | 1.49% | 1.98 |
| 2026-01-22 | 150.88 | 142.04 | -6.95 | -4.66% | 141.00 | 153.30 | 25703 | 36874.36 | 2.22% | 2.00 |
| 2026-01-21 | 147.94 | 148.99 | -0.94 | -0.63% | 145.00 | 155.88 | 19641 | 29273.85 | 1.70% | 0.00 |
| 2026-01-20 | 150.00 | 149.93 | 2.12 | 1.43% | 143.51 | 153.70 | 18810 | 28055.30 | 1.63% | 0.00 |
| 2026-01-19 | 152.31 | 147.81 | -4.49 | -2.95% | 146.00 | 160.00 | 24304 | 37117.72 | 2.10% | 0.00 |
| 2026-01-16 | 145.78 | 152.30 | 8.09 | 5.61% | 143.53 | 154.60 | 23746 | 35562.56 | 2.05% | 1.00 |
| 2026-01-15 | 136.00 | 144.21 | 7.30 | 5.33% | 135.00 | 145.84 | 23026 | 32721.76 | 1.99% | 0.00 |
| 2026-01-14 | 139.99 | 136.91 | -2.37 | -1.70% | 133.84 | 146.36 | 22560 | 31324.53 | 1.95% | 0.00 |
| 2026-01-13 | 143.98 | 139.28 | -8.22 | -5.57% | 138.00 | 147.49 | 19394 | 27670.83 | 1.68% | 0.00 |
| 2026-01-12 | 140.00 | 147.50 | 3.02 | 2.09% | 134.00 | 148.58 | 39253 | 54996.43 | 3.39% | 0.00 |
| 2026-01-09 | 125.10 | 144.48 | 16.48 | 12.88% | 125.09 | 149.00 | 70643 | 97373.68 | 6.10% | 1.00 |
| 2026-01-08 | 118.94 | 128.00 | 5.10 | 4.15% | 117.18 | 128.50 | 45531 | 55378.19 | 3.93% | 2.00 |
| 2026-01-07 | 119.80 | 122.90 | 5.25 | 4.46% | 117.00 | 126.20 | 42773 | 52064.11 | 3.70% | 9.64 |
| 2026-01-06 | 115.00 | 117.65 | 2.88 | 2.51% | 114.89 | 122.55 | 32221 | 38029.30 | 2.78% | 0.00 |
| 2026-01-05 | 110.05 | 114.77 | 2.57 | 2.29% | 110.05 | 116.86 | 28461 | 32673.42 | 2.46% | 0.00 |
| 2025-12-31 | 117.41 | 112.20 | -2.29 | -2.00% | 111.51 | 119.39 | 24903 | 28379.78 | 2.15% | 0.00 |
| 2025-12-30 | 118.00 | 114.49 | -2.61 | -2.23% | 113.50 | 120.65 | 28590 | 33065.23 | 2.47% | 1.70 |
| 2025-12-29 | 118.00 | 117.10 | -1.86 | -1.56% | 116.00 | 120.88 | 16320 | 19239.38 | 1.41% | 1.70 |
| 2025-12-26 | 122.56 | 118.96 | -2.37 | -1.95% | 117.80 | 122.92 | 17869 | 21258.27 | 1.54% | 1.84 |
| 2025-12-25 | 121.07 | 121.52 | -0.20 | -0.16% | 119.72 | 124.00 | 22903 | 27824.98 | 1.98% | 0.84 |
| 2025-12-24 | 123.68 | 121.72 | -3.31 | -2.65% | 120.62 | 129.00 | 32424 | 39851.04 | 2.80% | 0.00 |
| 2025-12-23 | 122.39 | 125.03 | 2.21 | 1.80% | 120.08 | 131.95 | 30263 | 38604.18 | 2.61% | 0.00 |
| 2025-12-22 | 114.06 | 122.82 | 8.76 | 7.68% | 113.02 | 126.82 | 36217 | 44250.82 | 3.13% | 3.00 |
| 2025-12-19 | 115.00 | 114.06 | -1.10 | -0.96% | 112.70 | 116.88 | 19720 | 22538.98 | 1.70% | 0.00 |
| 2025-12-18 | 119.70 | 115.16 | -6.95 | -5.69% | 114.52 | 121.04 | 27229 | 32049.69 | 2.35% | 2.00 |
| 2025-12-17 | 107.08 | 122.11 | 14.56 | 13.54% | 106.40 | 124.99 | 47459 | 55790.85 | 4.10% | 0.00 |
| 2025-12-16 | 107.00 | 107.55 | -0.05 | -0.05% | 104.15 | 109.38 | 18764 | 19948.29 | 1.62% | 2.00 |
| 2025-12-15 | 112.68 | 107.60 | -5.96 | -5.25% | 107.00 | 115.30 | 28635 | 31537.41 | 2.47% | 2.05 |
| 2025-12-12 | 105.42 | 113.56 | 8.30 | 7.89% | 103.55 | 114.16 | 24059 | 26376.86 | 2.08% | 1.05 |
| 2025-12-11 | 107.46 | 105.26 | -1.75 | -1.64% | 105.02 | 109.16 | 10451 | 11212.30 | 0.90% | 0.00 |
| 2025-12-10 | 107.13 | 107.01 | 0.20 | 0.19% | 103.90 | 108.50 | 12236 | 13032.34 | 1.06% | 1.48 |
| 2025-12-09 | 107.50 | 106.81 | -1.50 | -1.38% | 105.51 | 110.36 | 14297 | 15372.05 | 1.24% | 2.48 |
| 2025-12-08 | 105.00 | 108.31 | 2.81 | 2.66% | 103.69 | 110.98 | 20298 | 21841.73 | 1.75% | 0.00 |
| 2025-12-05 | 104.43 | 105.50 | 0.64 | 0.61% | 102.00 | 106.62 | 17175 | 18044.58 | 1.48% | 0.00 |
| 2025-12-04 | 103.00 | 104.86 | 1.62 | 1.57% | 100.88 | 107.00 | 22041 | 23058.98 | 1.90% | 10.00 |
| 2025-12-03 | 99.47 | 103.24 | 4.36 | 4.41% | 98.01 | 104.00 | 24063 | 24532.46 | 2.08% | 7.50 |
| 2025-12-02 | 97.50 | 98.88 | 0.48 | 0.49% | 97.42 | 100.21 | 14574 | 14444.51 | 1.26% | 1.00 |
| 2025-12-01 | 103.00 | 98.40 | -5.49 | -5.28% | 98.20 | 104.30 | 23870 | 23782.15 | 2.06% | 1.00 |
| 2025-11-28 | 96.52 | 103.89 | 7.39 | 7.66% | 95.52 | 105.35 | 30428 | 30823.71 | 2.63% | 0.00 |
| 2025-11-27 | 95.99 | 96.50 | 0.18 | 0.19% | 95.99 | 101.00 | 18764 | 18515.59 | 1.62% | 1.00 |
| 2025-11-26 | 98.43 | 96.32 | -2.68 | -2.71% | 95.65 | 101.45 | 17592 | 17342.80 | 1.52% | 0.00 |
| 2025-11-25 | 98.60 | 99.00 | 2.07 | 2.14% | 97.58 | 101.79 | 18122 | 18025.27 | 1.57% | 0.00 |
| 2025-11-24 | 97.96 | 96.93 | 0.63 | 0.65% | 93.01 | 98.00 | 19606 | 18708.45 | 1.69% | 0.00 |
| 2025-11-21 | 101.78 | 96.30 | -8.20 | -7.85% | 96.30 | 101.78 | 18099 | 17891.20 | 1.56% | 0.00 |
| 2025-11-20 | 101.99 | 104.50 | 3.68 | 3.65% | 99.00 | 105.08 | 20073 | 20515.77 | 1.73% | 2.05 |
| 2025-11-19 | 105.14 | 100.82 | -2.68 | -2.59% | 99.58 | 105.14 | 15860 | 16125.78 | 1.37% | 0.00 |
| 2025-11-18 | 105.84 | 103.50 | -1.50 | -1.43% | 102.92 | 107.49 | 21769 | 22833.84 | 1.88% | 0.00 |
| 2025-11-17 | 113.00 | 105.00 | -8.12 | -7.18% | 104.51 | 113.90 | 27384 | 29446.54 | 2.37% | 0.00 |
| 2025-11-14 | 111.94 | 113.12 | -0.88 | -0.77% | 109.61 | 117.00 | 15465 | 17499.48 | 1.34% | 0.95 |
| 2025-11-13 | 117.56 | 114.00 | -3.95 | -3.35% | 113.80 | 118.99 | 24357 | 28206.29 | 2.10% | 1.00 |
| 2025-11-12 | 115.00 | 117.95 | 1.45 | 1.24% | 112.85 | 118.50 | 18415 | 21377.76 | 1.59% | 2.00 |
| 2025-11-11 | 118.71 | 116.50 | -0.50 | -0.43% | 115.23 | 122.00 | 40123 | 47853.39 | 3.47% | 1.37 |
| 2025-11-10 | 107.38 | 117.00 | 9.70 | 9.04% | 106.28 | 117.45 | 50091 | 56796.07 | 4.33% | 0.00 |
| 2025-11-07 | 106.70 | 107.30 | -1.46 | -1.34% | 104.53 | 108.80 | 18586 | 19819.13 | 1.61% | 0.00 |
| 2025-11-06 | 108.00 | 108.76 | 0.36 | 0.33% | 106.20 | 110.80 | 27201 | 29485.83 | 2.35% | 0.00 |
| 2025-11-05 | 100.00 | 108.40 | 6.46 | 6.34% | 98.90 | 109.08 | 38344 | 40017.62 | 3.31% | 2.00 |
| 2025-11-04 | 109.05 | 101.94 | -7.56 | -6.90% | 101.32 | 109.42 | 33483 | 34869.57 | 2.89% | 4.00 |
| 2025-11-03 | 108.32 | 109.50 | -0.08 | -0.07% | 102.50 | 110.00 | 44665 | 47156.87 | 3.86% | 0.00 |
| 2025-10-31 | 110.66 | 109.58 | 0.08 | 0.07% | 108.41 | 113.01 | 28419 | 31363.93 | 2.46% | 0.00 |
| 2025-10-30 | 116.00 | 109.50 | -5.94 | -5.15% | 108.00 | 116.57 | 45056 | 49780.07 | 3.89% | 2.00 |
| 2025-10-29 | 117.00 | 115.44 | -1.84 | -1.57% | 112.00 | 118.84 | 41889 | 48219.31 | 3.62% | 0.00 |
| 2025-10-28 | 118.44 | 117.28 | -3.33 | -2.76% | 114.26 | 118.90 | 40921 | 47777.46 | 3.54% | 0.00 |
| 2025-10-27 | 121.89 | 120.61 | 1.21 | 1.01% | 110.00 | 122.00 | 68175 | 79635.95 | 5.89% | 0.00 |
| 2025-10-24 | 112.50 | 119.40 | 6.90 | 6.13% | 112.48 | 122.84 | 48759 | 57948.11 | 4.21% | 0.00 |
| 2025-10-23 | 112.17 | 112.50 | -0.80 | -0.71% | 108.52 | 113.30 | 31665 | 35111.11 | 2.74% | 0.00 |
| 2025-10-22 | 113.50 | 113.30 | -1.25 | -1.09% | 110.32 | 114.40 | 31530 | 35332.85 | 2.72% | 0.00 |
| 2025-10-21 | 106.00 | 114.55 | 9.57 | 9.12% | 106.00 | 118.00 | 57538 | 65347.67 | 4.97% | 0.00 |
| 2025-10-20 | 107.01 | 104.98 | -2.03 | -1.90% | 104.14 | 112.33 | 45945 | 49464.19 | 3.97% | 0.00 |
| 2025-10-17 | 108.01 | 107.01 | -0.99 | -0.92% | 104.91 | 112.86 | 63950 | 69685.77 | 5.53% | 2.00 |
| 2025-10-16 | 102.99 | 108.00 | 4.95 | 4.80% | 101.04 | 109.99 | 50906 | 54564.86 | 4.40% | 0.00 |
| 2025-10-15 | 103.33 | 103.05 | 1.72 | 1.70% | 97.00 | 103.50 | 46517 | 46951.95 | 4.02% | 0.00 |
| 2025-10-14 | 103.57 | 101.33 | -2.07 | -2.00% | 100.89 | 114.55 | 80883 | 87723.94 | 6.99% | 0.00 |
骄成超声(688392)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。
