| 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 | 24.76 | 24.88 | 0.65 | 2.68% | 23.50 | 25.30 | 59094 | 14450.15 | 6.66% | 0.00 |
| 2026-02-02 | 27.30 | 24.23 | -3.27 | -11.89% | 24.20 | 27.30 | 90829 | 23031.70 | 10.23% | 0.00 |
| 2026-01-30 | 25.89 | 27.50 | 1.13 | 4.29% | 25.89 | 27.91 | 101032 | 27480.44 | 11.38% | 0.00 |
| 2026-01-29 | 23.59 | 26.37 | 2.60 | 10.94% | 23.36 | 26.62 | 99384 | 25316.64 | 11.20% | 0.00 |
| 2026-01-28 | 22.38 | 23.77 | 1.38 | 6.16% | 22.21 | 24.33 | 52393 | 12293.32 | 5.90% | 0.00 |
| 2026-01-27 | 21.92 | 22.39 | 0.47 | 2.14% | 21.30 | 22.93 | 63371 | 14027.64 | 7.14% | 0.00 |
| 2026-01-26 | 20.56 | 21.92 | 1.17 | 5.64% | 19.97 | 22.62 | 81861 | 17652.85 | 9.22% | 0.00 |
| 2026-01-23 | 20.98 | 20.75 | -0.26 | -1.24% | 20.61 | 22.01 | 41122 | 8731.97 | 4.63% | 0.00 |
| 2026-01-22 | 20.57 | 21.01 | 0.60 | 2.94% | 20.09 | 21.07 | 26015 | 5346.30 | 2.93% | 0.00 |
| 2026-01-21 | 19.69 | 20.41 | 0.42 | 2.10% | 19.69 | 20.85 | 28702 | 5841.78 | 3.23% | 0.00 |
| 2026-01-20 | 20.39 | 19.99 | 0.01 | 0.05% | 19.81 | 20.56 | 30639 | 6191.84 | 3.45% | 0.00 |
| 2026-01-19 | 18.78 | 19.98 | 1.27 | 6.79% | 18.60 | 20.57 | 48748 | 9619.33 | 5.49% | 0.00 |
| 2026-01-16 | 19.06 | 18.71 | -0.37 | -1.94% | 18.66 | 19.19 | 19569 | 3693.20 | 2.22% | 0.00 |
| 2026-01-15 | 19.08 | 19.08 | -0.10 | -0.52% | 18.97 | 19.34 | 16292 | 3112.35 | 1.85% | 0.00 |
| 2026-01-14 | 19.29 | 19.18 | -0.02 | -0.10% | 18.80 | 20.07 | 36449 | 7064.60 | 4.13% | 0.00 |
| 2026-01-13 | 18.96 | 19.20 | -0.03 | -0.16% | 18.96 | 19.52 | 26869 | 5176.86 | 3.05% | 0.00 |
| 2026-01-12 | 18.84 | 19.23 | 0.20 | 1.05% | 18.50 | 19.43 | 40686 | 7695.17 | 4.62% | 0.00 |
| 2026-01-09 | 18.89 | 19.03 | 0.20 | 1.06% | 18.66 | 19.09 | 18554 | 3505.44 | 2.10% | 0.00 |
| 2026-01-08 | 17.96 | 18.83 | 0.96 | 5.37% | 17.80 | 19.27 | 53160 | 9960.43 | 6.03% | 0.00 |
| 2026-01-07 | 17.30 | 17.87 | 0.55 | 3.18% | 17.18 | 18.07 | 30931 | 5496.97 | 3.51% | 0.00 |
| 2026-01-06 | 17.65 | 17.32 | -0.33 | -1.87% | 17.13 | 17.76 | 34714 | 6041.76 | 3.94% | 0.00 |
| 2026-01-05 | 18.20 | 17.65 | -0.19 | -1.07% | 17.53 | 18.25 | 28895 | 5146.36 | 3.28% | 0.00 |
| 2025-12-31 | 17.62 | 17.84 | 0.11 | 0.62% | 17.57 | 17.98 | 11352 | 2017.54 | 1.29% | 0.00 |
| 2025-12-30 | 18.00 | 17.73 | -0.23 | -1.28% | 17.51 | 18.17 | 23590 | 4207.64 | 2.68% | 0.00 |
| 2025-12-29 | 17.37 | 17.96 | 0.92 | 5.40% | 16.90 | 17.99 | 29360 | 5155.53 | 3.33% | 0.00 |
| 2025-12-26 | 17.55 | 17.04 | -0.39 | -2.24% | 16.95 | 17.80 | 34993 | 6076.69 | 3.97% | 0.00 |
| 2025-12-25 | 17.35 | 17.43 | -0.04 | -0.23% | 17.35 | 17.74 | 20725 | 3638.58 | 2.35% | 0.00 |
| 2025-12-24 | 17.89 | 17.47 | -0.42 | -2.35% | 17.32 | 17.89 | 27038 | 4733.09 | 3.07% | 0.00 |
| 2025-12-23 | 16.81 | 17.89 | 0.93 | 5.48% | 16.65 | 17.92 | 37451 | 6564.73 | 4.25% | 0.00 |
| 2025-12-22 | 17.13 | 16.96 | -0.28 | -1.62% | 16.80 | 17.50 | 22435 | 3822.69 | 2.54% | 0.00 |
| 2025-12-19 | 16.60 | 17.24 | 0.64 | 3.86% | 16.50 | 17.68 | 31371 | 5414.89 | 3.56% | 0.00 |
| 2025-12-18 | 16.31 | 16.60 | 0.44 | 2.72% | 16.16 | 17.39 | 33478 | 5539.40 | 3.80% | 0.00 |
| 2025-12-17 | 16.31 | 16.16 | -0.07 | -0.43% | 15.95 | 16.35 | 17094 | 2762.84 | 1.94% | 0.00 |
| 2025-12-16 | 17.20 | 16.23 | -1.16 | -6.67% | 16.09 | 17.73 | 49479 | 8324.02 | 5.61% | 0.00 |
| 2025-12-15 | 15.81 | 17.39 | 1.39 | 8.69% | 15.71 | 17.46 | 40018 | 6739.23 | 4.54% | 0.00 |
| 2025-12-12 | 16.00 | 16.00 | 0.04 | 0.25% | 15.87 | 16.17 | 17274 | 2769.16 | 1.96% | 0.00 |
| 2025-12-11 | 15.99 | 15.96 | 0.06 | 0.38% | 15.79 | 16.18 | 13040 | 2087.05 | 1.48% | 0.00 |
| 2025-12-10 | 15.84 | 15.90 | 0.20 | 1.27% | 15.60 | 16.31 | 14575 | 2334.35 | 1.65% | 0.00 |
| 2025-12-09 | 15.87 | 15.70 | -0.16 | -1.01% | 15.70 | 16.06 | 12204 | 1928.01 | 1.38% | 0.00 |
| 2025-12-08 | 15.70 | 15.86 | 0.23 | 1.47% | 15.70 | 16.14 | 14829 | 2358.46 | 1.68% | 0.00 |
| 2025-12-05 | 15.34 | 15.63 | 0.29 | 1.89% | 15.33 | 15.79 | 15067 | 2347.64 | 1.71% | 0.00 |
| 2025-12-04 | 15.70 | 15.34 | -0.46 | -2.91% | 15.33 | 15.85 | 10483 | 1624.94 | 1.19% | 0.00 |
| 2025-12-03 | 16.05 | 15.80 | -0.18 | -1.13% | 15.76 | 16.19 | 7808 | 1244.48 | 0.89% | 0.00 |
| 2025-12-02 | 15.94 | 15.98 | 0.04 | 0.25% | 15.62 | 16.24 | 11835 | 1885.15 | 1.34% | 0.00 |
| 2025-12-01 | 16.10 | 15.94 | -0.08 | -0.50% | 15.90 | 16.35 | 16376 | 2629.54 | 1.86% | 0.00 |
| 2025-11-28 | 15.56 | 16.02 | 0.57 | 3.69% | 15.31 | 16.17 | 18423 | 2913.43 | 2.09% | 0.00 |
| 2025-11-27 | 15.12 | 15.45 | 0.25 | 1.64% | 15.11 | 15.54 | 9246 | 1421.02 | 1.05% | 0.00 |
| 2025-11-26 | 15.31 | 15.20 | -0.11 | -0.72% | 15.12 | 15.49 | 10047 | 1534.00 | 1.14% | 0.00 |
| 2025-11-25 | 14.94 | 15.31 | 0.37 | 2.48% | 14.94 | 15.40 | 17088 | 2602.76 | 1.94% | 0.00 |
| 2025-11-24 | 14.90 | 14.94 | 0.15 | 1.01% | 14.63 | 15.10 | 16596 | 2463.73 | 1.88% | 0.00 |
| 2025-11-21 | 15.40 | 14.79 | -0.68 | -4.40% | 14.54 | 15.69 | 25454 | 3822.39 | 2.89% | 0.00 |
| 2025-11-20 | 15.61 | 15.47 | -0.03 | -0.19% | 15.39 | 15.68 | 14018 | 2173.98 | 1.59% | 0.00 |
| 2025-11-19 | 16.06 | 15.50 | -0.56 | -3.49% | 15.45 | 16.22 | 20189 | 3157.14 | 2.29% | 0.00 |
| 2025-11-18 | 15.97 | 16.06 | 0.07 | 0.44% | 15.59 | 16.47 | 28194 | 4512.42 | 3.20% | 0.00 |
| 2025-11-17 | 15.69 | 15.99 | 0.31 | 1.98% | 15.47 | 16.07 | 17428 | 2748.03 | 1.98% | 0.00 |
| 2025-11-14 | 15.69 | 15.68 | -0.01 | -0.06% | 15.47 | 15.80 | 19734 | 3094.65 | 2.24% | 0.00 |
| 2025-11-13 | 15.39 | 15.69 | 0.25 | 1.62% | 15.25 | 16.00 | 20244 | 3169.12 | 2.30% | 0.00 |
| 2025-11-12 | 15.43 | 15.44 | 0.06 | 0.39% | 15.23 | 15.61 | 18445 | 2852.04 | 2.09% | 0.00 |
| 2025-11-11 | 15.68 | 15.38 | -0.06 | -0.39% | 15.31 | 15.68 | 16744 | 2585.11 | 1.90% | 0.00 |
| 2025-11-10 | 15.24 | 15.44 | 0.17 | 1.11% | 15.20 | 15.53 | 22359 | 3438.33 | 2.54% | 0.00 |
| 2025-11-07 | 15.60 | 15.27 | -0.28 | -1.80% | 15.20 | 15.76 | 34089 | 5243.51 | 3.87% | 0.00 |
| 2025-11-06 | 15.84 | 15.55 | -0.17 | -1.08% | 15.46 | 15.87 | 27530 | 4311.65 | 3.12% | 0.00 |
| 2025-11-05 | 15.08 | 15.72 | 0.32 | 2.08% | 15.08 | 15.83 | 22301 | 3481.62 | 2.53% | 0.00 |
| 2025-11-04 | 15.46 | 15.40 | -0.06 | -0.39% | 15.21 | 15.77 | 30875 | 4789.64 | 3.50% | 0.00 |
| 2025-11-03 | 16.18 | 15.46 | -0.75 | -4.63% | 15.10 | 16.18 | 46089 | 7129.50 | 5.23% | 0.00 |
| 2025-10-31 | 16.07 | 16.21 | 0.20 | 1.25% | 15.74 | 16.27 | 27634 | 4428.30 | 3.13% | 0.00 |
| 2025-10-30 | 16.90 | 16.01 | -0.83 | -4.93% | 15.88 | 16.90 | 30935 | 5055.97 | 3.51% | 0.00 |
| 2025-10-29 | 16.89 | 16.84 | -0.14 | -0.82% | 16.30 | 16.97 | 39446 | 6542.75 | 4.47% | 0.00 |
| 2025-10-28 | 17.47 | 16.98 | -0.12 | -0.70% | 16.80 | 17.47 | 46182 | 7891.49 | 5.24% | 0.00 |
| 2025-10-27 | 16.99 | 17.10 | 0.14 | 0.83% | 16.60 | 17.95 | 80050 | 13893.72 | 9.08% | 0.00 |
| 2025-10-24 | 16.53 | 16.96 | 1.36 | 8.72% | 15.51 | 17.03 | 78453 | 12832.42 | 8.90% | 10.00 |
| 2025-10-23 | 15.80 | 15.60 | -0.08 | -0.51% | 15.20 | 16.00 | 77858 | 12062.55 | 8.83% | 0.00 |
| 2025-10-22 | 14.33 | 15.68 | 1.35 | 9.42% | 14.21 | 16.16 | 85717 | 13023.09 | 9.72% | 0.00 |
| 2025-10-21 | 13.43 | 14.33 | 0.90 | 6.70% | 13.37 | 14.38 | 39130 | 5462.67 | 4.44% | 0.00 |
| 2025-10-20 | 13.20 | 13.43 | 0.41 | 3.15% | 12.90 | 13.46 | 16875 | 2246.58 | 1.91% | 0.00 |
| 2025-10-17 | 13.32 | 13.02 | -0.17 | -1.29% | 13.00 | 13.34 | 15324 | 2010.92 | 1.74% | 0.00 |
| 2025-10-16 | 13.75 | 13.19 | -0.49 | -3.58% | 13.19 | 13.75 | 19739 | 2643.07 | 2.24% | 0.00 |
| 2025-10-15 | 13.49 | 13.68 | 0.30 | 2.24% | 13.37 | 14.01 | 24992 | 3414.67 | 2.83% | 0.00 |
| 2025-10-14 | 13.30 | 13.38 | 0.13 | 0.98% | 13.24 | 13.82 | 22068 | 2970.26 | 2.50% | 0.00 |
| 2025-10-13 | 12.97 | 13.25 | 0.08 | 0.61% | 12.58 | 13.33 | 21640 | 2838.75 | 2.45% | 0.00 |
九州一轨(688485)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。
