| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 30.00 | 30.68 | 0.79 | 2.64% | 29.85 | 30.70 | 42368 | 12820.05 | 0.54% | 6.66 |
| 2026-02-02 | 30.53 | 29.89 | -0.70 | -2.29% | 29.88 | 30.76 | 47725 | 14486.10 | 0.61% | 0.00 |
| 2026-01-30 | 31.28 | 30.59 | -0.70 | -2.24% | 30.14 | 31.28 | 49440 | 15148.46 | 0.63% | 0.00 |
| 2026-01-29 | 31.14 | 31.29 | 0.03 | 0.10% | 30.80 | 31.97 | 48140 | 15186.80 | 0.61% | 0.00 |
| 2026-01-28 | 31.42 | 31.26 | -0.24 | -0.76% | 31.18 | 31.84 | 39518 | 12443.02 | 0.50% | 0.00 |
| 2026-01-27 | 31.60 | 31.50 | -0.10 | -0.32% | 30.97 | 31.73 | 37901 | 11862.69 | 0.48% | 0.00 |
| 2026-01-26 | 32.18 | 31.60 | -0.68 | -2.11% | 31.53 | 32.45 | 52912 | 16799.39 | 0.67% | 0.00 |
| 2026-01-23 | 31.80 | 32.28 | 0.47 | 1.48% | 31.80 | 32.34 | 53172 | 17093.88 | 0.68% | 0.00 |
| 2026-01-22 | 32.08 | 31.81 | -0.27 | -0.84% | 31.69 | 32.27 | 43915 | 14008.63 | 0.56% | 0.00 |
| 2026-01-21 | 32.00 | 32.08 | 0.53 | 1.68% | 31.72 | 32.27 | 56173 | 18014.75 | 0.71% | 0.00 |
| 2026-01-20 | 31.90 | 31.55 | -0.38 | -1.19% | 31.31 | 32.15 | 59699 | 18832.38 | 0.76% | 0.00 |
| 2026-01-19 | 31.84 | 31.93 | 0.09 | 0.28% | 31.66 | 32.35 | 52042 | 16657.10 | 0.66% | 0.00 |
| 2026-01-16 | 32.52 | 31.84 | -0.66 | -2.03% | 31.80 | 32.60 | 58317 | 18693.15 | 0.74% | 0.00 |
| 2026-01-15 | 32.60 | 32.50 | -0.29 | -0.88% | 31.90 | 32.98 | 80594 | 26034.46 | 1.02% | 0.00 |
| 2026-01-14 | 31.78 | 32.79 | 1.01 | 3.18% | 31.76 | 33.22 | 137982 | 45108.96 | 1.75% | 0.00 |
| 2026-01-13 | 32.90 | 31.78 | -1.09 | -3.32% | 31.50 | 33.13 | 98535 | 31732.99 | 1.25% | 0.00 |
| 2026-01-12 | 31.37 | 32.87 | 1.72 | 5.52% | 31.36 | 32.98 | 116695 | 37624.40 | 1.48% | 0.00 |
| 2026-01-09 | 30.90 | 31.15 | 0.25 | 0.81% | 30.71 | 31.19 | 55519 | 17198.80 | 0.71% | 0.00 |
| 2026-01-08 | 30.53 | 30.90 | 0.40 | 1.31% | 30.32 | 31.00 | 48104 | 14794.71 | 0.61% | 0.00 |
| 2026-01-07 | 30.75 | 30.50 | -0.20 | -0.65% | 30.39 | 30.85 | 45264 | 13846.72 | 0.57% | 0.00 |
| 2026-01-06 | 30.67 | 30.70 | 0.14 | 0.46% | 30.40 | 30.80 | 49956 | 15291.52 | 0.63% | 0.00 |
| 2026-01-05 | 30.26 | 30.56 | 0.45 | 1.49% | 30.15 | 30.63 | 51749 | 15755.19 | 0.66% | 2.00 |
| 2025-12-31 | 29.78 | 30.11 | 0.41 | 1.38% | 29.68 | 30.46 | 49405 | 14868.60 | 0.63% | 0.00 |
| 2025-12-30 | 29.87 | 29.70 | -0.18 | -0.60% | 29.64 | 30.03 | 34171 | 10181.97 | 0.43% | 0.00 |
| 2025-12-29 | 30.00 | 29.88 | -0.07 | -0.23% | 29.81 | 30.38 | 33798 | 10162.13 | 0.43% | 0.00 |
| 2025-12-26 | 29.78 | 29.95 | 0.20 | 0.67% | 29.62 | 30.22 | 35608 | 10677.01 | 0.87% | 0.00 |
| 2025-12-25 | 29.40 | 29.75 | 0.27 | 0.92% | 29.38 | 29.83 | 27710 | 8226.80 | 0.68% | 0.00 |
| 2025-12-24 | 28.98 | 29.48 | 0.50 | 1.73% | 28.85 | 29.55 | 24875 | 7292.87 | 0.61% | 0.00 |
| 2025-12-23 | 29.53 | 28.98 | -0.62 | -2.09% | 28.92 | 29.68 | 31026 | 9068.98 | 0.76% | 0.00 |
| 2025-12-22 | 29.70 | 29.60 | -0.03 | -0.10% | 29.55 | 29.98 | 27673 | 8214.90 | 0.68% | 0.00 |
| 2025-12-19 | 29.25 | 29.63 | 0.45 | 1.54% | 29.25 | 29.80 | 28095 | 8311.89 | 0.69% | 0.00 |
| 2025-12-18 | 29.29 | 29.18 | -0.26 | -0.88% | 29.00 | 29.39 | 18484 | 5404.11 | 0.45% | 0.00 |
| 2025-12-17 | 28.95 | 29.44 | 0.43 | 1.48% | 28.57 | 29.49 | 32944 | 9561.54 | 0.80% | 0.00 |
| 2025-12-16 | 28.91 | 29.01 | -0.04 | -0.14% | 28.55 | 29.08 | 23874 | 6891.79 | 0.58% | 0.00 |
| 2025-12-15 | 29.21 | 29.05 | -0.26 | -0.89% | 28.80 | 29.50 | 27957 | 8135.76 | 0.68% | 0.00 |
| 2025-12-12 | 29.30 | 29.31 | 0.16 | 0.55% | 29.08 | 29.61 | 34652 | 10189.18 | 0.85% | 0.00 |
| 2025-12-11 | 29.59 | 29.15 | -0.44 | -1.49% | 29.15 | 29.69 | 23045 | 6765.55 | 0.56% | 0.00 |
| 2025-12-10 | 29.62 | 29.59 | -0.03 | -0.10% | 29.34 | 29.80 | 23932 | 7065.19 | 0.58% | 0.00 |
| 2025-12-09 | 30.06 | 29.62 | -0.43 | -1.43% | 29.56 | 30.06 | 27584 | 8208.34 | 0.67% | 0.00 |
| 2025-12-08 | 29.63 | 30.05 | 0.42 | 1.42% | 29.63 | 30.37 | 36998 | 11135.51 | 0.90% | 0.00 |
| 2025-12-05 | 29.65 | 29.63 | 0.13 | 0.44% | 29.28 | 29.69 | 27834 | 8201.76 | 0.68% | 0.00 |
| 2025-12-04 | 30.03 | 29.50 | -0.32 | -1.07% | 29.28 | 30.03 | 22221 | 6555.38 | 0.54% | 0.00 |
| 2025-12-03 | 29.92 | 29.82 | 0.00 | 0.00% | 29.44 | 30.05 | 27074 | 8048.90 | 0.66% | 0.00 |
| 2025-12-02 | 29.80 | 29.82 | 0.01 | 0.03% | 29.50 | 30.16 | 35481 | 10594.00 | 0.87% | 0.00 |
| 2025-12-01 | 29.37 | 29.81 | 0.51 | 1.74% | 29.05 | 29.90 | 45518 | 13475.06 | 1.11% | 0.00 |
| 2025-11-28 | 29.20 | 29.30 | 0.08 | 0.27% | 28.75 | 29.36 | 30877 | 8994.10 | 0.75% | 0.00 |
| 2025-11-27 | 29.60 | 29.22 | -0.35 | -1.18% | 29.22 | 29.79 | 38118 | 11201.87 | 0.93% | 0.00 |
| 2025-11-26 | 29.86 | 29.57 | -0.39 | -1.30% | 29.52 | 30.09 | 27972 | 8334.76 | 0.68% | 0.00 |
| 2025-11-25 | 29.89 | 29.96 | 0.19 | 0.64% | 29.77 | 30.25 | 25389 | 7636.35 | 0.62% | 0.00 |
| 2025-11-24 | 29.78 | 29.77 | 0.12 | 0.40% | 29.29 | 29.95 | 27869 | 8251.30 | 0.68% | 0.00 |
| 2025-11-21 | 29.60 | 29.65 | -0.12 | -0.40% | 29.28 | 29.97 | 32614 | 9664.90 | 0.80% | 0.00 |
| 2025-11-20 | 30.41 | 29.77 | -0.42 | -1.39% | 29.68 | 30.42 | 26643 | 7985.35 | 0.65% | 0.00 |
| 2025-11-19 | 30.55 | 30.19 | -0.45 | -1.47% | 30.15 | 30.59 | 22270 | 6757.30 | 0.54% | 0.00 |
| 2025-11-18 | 30.41 | 30.64 | 0.21 | 0.69% | 30.18 | 30.65 | 26562 | 8089.57 | 0.65% | 0.00 |
| 2025-11-17 | 30.51 | 30.43 | -0.07 | -0.23% | 30.13 | 30.55 | 27586 | 8356.00 | 0.67% | 0.00 |
| 2025-11-14 | 30.75 | 30.50 | -0.49 | -1.58% | 30.50 | 30.96 | 36628 | 11254.46 | 0.89% | 0.00 |
| 2025-11-13 | 30.88 | 30.99 | 0.13 | 0.42% | 30.78 | 31.00 | 28921 | 8926.53 | 0.71% | 0.00 |
| 2025-11-12 | 31.06 | 30.86 | -0.28 | -0.90% | 30.70 | 31.26 | 27343 | 8460.16 | 0.67% | 0.00 |
| 2025-11-11 | 31.32 | 31.14 | -0.12 | -0.38% | 31.06 | 31.44 | 22790 | 7117.76 | 0.56% | 0.00 |
| 2025-11-10 | 31.13 | 31.26 | 0.13 | 0.42% | 31.00 | 31.39 | 26169 | 8159.96 | 0.64% | 0.00 |
| 2025-11-07 | 31.14 | 31.13 | -0.14 | -0.45% | 30.97 | 31.31 | 18466 | 5754.94 | 0.45% | 0.00 |
| 2025-11-06 | 31.12 | 31.27 | 0.12 | 0.39% | 31.03 | 31.44 | 24786 | 7754.97 | 0.61% | 0.00 |
| 2025-11-05 | 30.92 | 31.15 | -0.07 | -0.22% | 30.81 | 31.31 | 25481 | 7921.53 | 0.62% | 0.00 |
| 2025-11-04 | 31.80 | 31.22 | -0.70 | -2.19% | 31.03 | 31.80 | 45906 | 14356.65 | 1.12% | 0.00 |
| 2025-11-03 | 32.36 | 31.92 | -0.36 | -1.12% | 31.50 | 32.40 | 54915 | 17444.24 | 1.34% | 0.00 |
| 2025-10-31 | 32.29 | 32.28 | -0.04 | -0.12% | 32.20 | 32.67 | 35207 | 11424.07 | 0.86% | 0.00 |
| 2025-10-30 | 32.75 | 32.32 | -0.42 | -1.28% | 32.22 | 32.80 | 39497 | 12840.28 | 0.96% | 0.00 |
| 2025-10-29 | 32.04 | 32.74 | 0.62 | 1.93% | 31.97 | 32.92 | 55893 | 18285.36 | 1.36% | 0.00 |
| 2025-10-28 | 32.30 | 32.12 | -0.27 | -0.83% | 31.93 | 32.41 | 40753 | 13107.44 | 1.00% | 0.00 |
| 2025-10-27 | 31.85 | 32.39 | 0.82 | 2.60% | 31.78 | 32.58 | 78834 | 25409.13 | 1.93% | 0.00 |
| 2025-10-24 | 30.83 | 31.57 | 0.87 | 2.83% | 30.80 | 31.66 | 70909 | 22236.35 | 1.73% | 0.00 |
| 2025-10-23 | 30.58 | 30.70 | 0.00 | 0.00% | 30.22 | 30.75 | 38427 | 11702.56 | 0.94% | 0.00 |
| 2025-10-22 | 30.61 | 30.70 | -0.05 | -0.16% | 30.38 | 30.90 | 37734 | 11561.40 | 0.92% | 0.00 |
| 2025-10-21 | 30.70 | 30.75 | 0.02 | 0.07% | 30.48 | 30.89 | 61393 | 18853.87 | 1.50% | 0.00 |
| 2025-10-20 | 32.02 | 30.73 | -0.72 | -2.29% | 30.27 | 32.10 | 103593 | 32000.54 | 2.53% | 0.00 |
| 2025-10-17 | 32.45 | 31.45 | -1.08 | -3.32% | 31.28 | 32.58 | 54529 | 17346.92 | 1.33% | 0.00 |
| 2025-10-16 | 32.51 | 32.53 | -0.31 | -0.94% | 32.40 | 32.91 | 40291 | 13126.72 | 0.98% | 0.00 |
| 2025-10-15 | 33.15 | 32.84 | -0.32 | -0.97% | 32.18 | 33.38 | 66578 | 21786.40 | 1.63% | 0.00 |
| 2025-10-14 | 34.55 | 33.16 | -1.34 | -3.88% | 33.03 | 35.07 | 86144 | 29185.12 | 2.10% | 0.00 |
| 2025-10-13 | 33.96 | 34.50 | -0.73 | -2.07% | 33.75 | 35.05 | 89259 | 30552.38 | 2.18% | 0.00 |
萤石网络(688475)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。
