| 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 | 4.99 | 5.05 | 0.11 | 2.23% | 4.95 | 5.07 | 114712 | 5755.19 | 2.98% | 0.00 |
| 2026-02-02 | 5.09 | 4.94 | -0.13 | -2.56% | 4.92 | 5.09 | 129957 | 6513.60 | 3.38% | 0.00 |
| 2026-01-30 | 5.17 | 5.07 | -0.12 | -2.31% | 4.99 | 5.17 | 188021 | 9515.82 | 4.89% | 0.00 |
| 2026-01-29 | 5.25 | 5.19 | -0.17 | -3.17% | 5.09 | 5.33 | 213488 | 11127.97 | 5.55% | 0.00 |
| 2026-01-28 | 5.41 | 5.36 | -0.04 | -0.74% | 5.32 | 5.46 | 109218 | 5867.48 | 2.84% | 0.00 |
| 2026-01-27 | 5.50 | 5.40 | -0.12 | -2.17% | 5.30 | 5.52 | 149135 | 8016.57 | 3.88% | 0.00 |
| 2026-01-26 | 5.52 | 5.52 | 0.06 | 1.10% | 5.43 | 5.71 | 277168 | 15354.53 | 7.20% | 0.00 |
| 2026-01-23 | 5.41 | 5.46 | 0.05 | 0.92% | 5.39 | 5.53 | 181016 | 9882.59 | 4.70% | 0.00 |
| 2026-01-22 | 5.39 | 5.41 | 0.03 | 0.56% | 5.35 | 5.48 | 133421 | 7224.06 | 3.47% | 0.00 |
| 2026-01-21 | 5.36 | 5.38 | -0.01 | -0.19% | 5.30 | 5.40 | 162130 | 8679.28 | 4.21% | 29.99 |
| 2026-01-20 | 5.58 | 5.39 | -0.18 | -3.23% | 5.31 | 5.59 | 211870 | 11519.95 | 5.51% | 0.00 |
| 2026-01-19 | 5.50 | 5.57 | 0.03 | 0.54% | 5.45 | 5.58 | 163627 | 9059.24 | 4.25% | 0.00 |
| 2026-01-16 | 5.68 | 5.54 | -0.10 | -1.77% | 5.49 | 5.74 | 202280 | 11258.15 | 5.26% | 0.00 |
| 2026-01-15 | 5.82 | 5.64 | -0.23 | -3.92% | 5.57 | 5.87 | 270979 | 15402.12 | 7.04% | 0.00 |
| 2026-01-14 | 5.90 | 5.87 | -0.03 | -0.51% | 5.73 | 6.02 | 346960 | 20432.14 | 9.02% | 0.00 |
| 2026-01-13 | 6.32 | 5.90 | -0.42 | -6.65% | 5.89 | 6.36 | 408007 | 24574.57 | 10.60% | 0.00 |
| 2026-01-12 | 5.95 | 6.32 | 0.47 | 8.03% | 5.94 | 6.40 | 487120 | 30174.13 | 12.66% | 10.00 |
| 2026-01-09 | 5.50 | 5.85 | 0.39 | 7.14% | 5.48 | 6.14 | 422576 | 24629.98 | 10.98% | 0.00 |
| 2026-01-08 | 5.35 | 5.46 | 0.09 | 1.68% | 5.28 | 5.48 | 208327 | 11279.82 | 5.41% | 4.38 |
| 2026-01-07 | 5.43 | 5.37 | -0.11 | -2.01% | 5.33 | 5.48 | 199106 | 10724.28 | 5.17% | 70.00 |
| 2026-01-06 | 5.55 | 5.48 | -0.06 | -1.08% | 5.37 | 5.55 | 303189 | 16453.23 | 7.88% | 0.00 |
| 2026-01-05 | 5.60 | 5.54 | 0.05 | 0.91% | 5.43 | 5.68 | 360559 | 19936.01 | 9.37% | 0.00 |
| 2025-12-31 | 5.06 | 5.49 | 0.45 | 8.93% | 5.01 | 5.68 | 454476 | 24538.74 | 11.81% | 0.00 |
| 2025-12-30 | 5.09 | 5.04 | -0.06 | -1.18% | 5.02 | 5.14 | 124968 | 6340.06 | 3.25% | 0.00 |
| 2025-12-29 | 5.16 | 5.10 | -0.06 | -1.16% | 5.08 | 5.28 | 168666 | 8673.56 | 4.38% | 0.00 |
| 2025-12-26 | 5.11 | 5.16 | 0.06 | 1.18% | 5.06 | 5.29 | 225612 | 11662.28 | 5.86% | 0.00 |
| 2025-12-25 | 5.04 | 5.10 | 0.05 | 0.99% | 5.01 | 5.15 | 170992 | 8722.11 | 4.44% | 0.00 |
| 2025-12-24 | 4.90 | 5.05 | 0.17 | 3.48% | 4.87 | 5.21 | 234816 | 11893.71 | 6.10% | 3.00 |
| 2025-12-23 | 4.93 | 4.88 | -0.04 | -0.81% | 4.86 | 4.95 | 121490 | 5940.91 | 3.16% | 0.00 |
| 2025-12-22 | 4.90 | 4.92 | 0.01 | 0.20% | 4.88 | 4.98 | 150162 | 7391.33 | 3.90% | 0.00 |
| 2025-12-19 | 4.71 | 4.91 | 0.20 | 4.25% | 4.70 | 4.94 | 166518 | 8077.29 | 4.33% | 0.00 |
| 2025-12-18 | 4.61 | 4.71 | 0.07 | 1.51% | 4.59 | 4.77 | 150848 | 7112.01 | 3.92% | 0.00 |
| 2025-12-17 | 4.75 | 4.64 | -0.12 | -2.52% | 4.54 | 4.78 | 205848 | 9523.56 | 5.35% | 0.00 |
| 2025-12-16 | 4.75 | 4.76 | -0.01 | -0.21% | 4.63 | 4.83 | 168663 | 7975.66 | 4.38% | 0.00 |
| 2025-12-15 | 4.69 | 4.77 | 0.07 | 1.49% | 4.62 | 4.89 | 181411 | 8668.38 | 4.71% | 0.00 |
| 2025-12-12 | 4.77 | 4.70 | -0.06 | -1.26% | 4.69 | 4.84 | 152134 | 7234.32 | 3.95% | 0.00 |
| 2025-12-11 | 4.87 | 4.76 | -0.10 | -2.06% | 4.73 | 4.88 | 133577 | 6384.92 | 3.47% | 0.00 |
| 2025-12-10 | 4.97 | 4.86 | -0.09 | -1.82% | 4.83 | 4.97 | 155376 | 7607.46 | 4.04% | 0.00 |
| 2025-12-09 | 4.95 | 4.95 | -0.01 | -0.20% | 4.90 | 4.98 | 142310 | 7040.75 | 3.70% | 0.00 |
| 2025-12-08 | 4.95 | 4.96 | 0.03 | 0.61% | 4.93 | 5.06 | 216819 | 10813.16 | 5.63% | 0.00 |
| 2025-12-05 | 4.71 | 4.93 | 0.20 | 4.23% | 4.68 | 4.94 | 205293 | 9969.29 | 5.34% | 0.00 |
| 2025-12-04 | 4.72 | 4.73 | -0.01 | -0.21% | 4.67 | 4.79 | 127647 | 6033.41 | 3.32% | 0.00 |
| 2025-12-03 | 4.83 | 4.74 | -0.12 | -2.47% | 4.69 | 4.85 | 150228 | 7145.79 | 3.90% | 0.00 |
| 2025-12-02 | 4.79 | 4.86 | 0.07 | 1.46% | 4.72 | 4.88 | 190613 | 9185.30 | 4.95% | 0.00 |
| 2025-12-01 | 4.79 | 4.79 | 0.01 | 0.21% | 4.76 | 4.87 | 116510 | 5610.80 | 3.03% | 0.00 |
| 2025-11-28 | 4.70 | 4.78 | 0.09 | 1.92% | 4.65 | 4.78 | 130592 | 6169.58 | 3.39% | 0.00 |
| 2025-11-27 | 4.68 | 4.69 | -0.01 | -0.21% | 4.66 | 4.73 | 109282 | 5127.25 | 2.84% | 0.00 |
| 2025-11-26 | 4.76 | 4.70 | -0.09 | -1.88% | 4.68 | 4.86 | 130419 | 6203.90 | 3.39% | 0.00 |
| 2025-11-25 | 4.73 | 4.79 | 0.07 | 1.48% | 4.72 | 4.81 | 129115 | 6173.84 | 3.36% | 0.00 |
| 2025-11-24 | 4.56 | 4.72 | 0.16 | 3.51% | 4.56 | 4.76 | 142322 | 6637.46 | 3.70% | 0.00 |
| 2025-11-21 | 4.75 | 4.56 | -0.23 | -4.80% | 4.52 | 4.83 | 193825 | 8985.92 | 5.04% | 0.00 |
| 2025-11-20 | 4.77 | 4.79 | 0.04 | 0.84% | 4.69 | 4.83 | 170864 | 8132.63 | 4.44% | 0.00 |
| 2025-11-19 | 4.88 | 4.75 | -0.13 | -2.66% | 4.73 | 4.88 | 168059 | 8042.56 | 4.37% | 0.00 |
| 2025-11-18 | 4.97 | 4.88 | -0.12 | -2.40% | 4.83 | 4.99 | 182802 | 8903.34 | 4.75% | 0.00 |
| 2025-11-17 | 4.93 | 5.00 | 0.07 | 1.42% | 4.87 | 5.00 | 183005 | 9068.74 | 4.76% | 4.30 |
| 2025-11-14 | 4.99 | 4.93 | -0.05 | -1.00% | 4.92 | 5.02 | 182330 | 9065.21 | 4.74% | 0.00 |
| 2025-11-13 | 4.85 | 4.98 | 0.13 | 2.68% | 4.79 | 5.05 | 235878 | 11674.97 | 6.13% | 0.00 |
| 2025-11-12 | 4.83 | 4.85 | 0.00 | 0.00% | 4.80 | 4.89 | 137129 | 6636.04 | 3.56% | 0.00 |
| 2025-11-11 | 4.82 | 4.85 | 0.04 | 0.83% | 4.79 | 4.88 | 131508 | 6363.69 | 3.42% | 3.30 |
| 2025-11-10 | 4.81 | 4.81 | 0.00 | 0.00% | 4.78 | 4.84 | 114853 | 5523.99 | 2.98% | 0.00 |
| 2025-11-07 | 4.85 | 4.81 | -0.04 | -0.82% | 4.80 | 4.87 | 135507 | 6537.32 | 3.52% | 0.00 |
| 2025-11-06 | 4.84 | 4.85 | -0.03 | -0.61% | 4.77 | 4.88 | 156991 | 7572.80 | 4.08% | 0.00 |
| 2025-11-05 | 4.82 | 4.88 | 0.03 | 0.62% | 4.80 | 4.92 | 164966 | 8035.60 | 4.29% | 0.00 |
| 2025-11-04 | 4.86 | 4.85 | -0.02 | -0.41% | 4.82 | 4.93 | 169629 | 8238.16 | 4.41% | 0.00 |
| 2025-11-03 | 4.80 | 4.87 | 0.09 | 1.88% | 4.77 | 4.94 | 223699 | 10845.75 | 5.81% | 0.00 |
| 2025-10-31 | 4.70 | 4.78 | 0.10 | 2.14% | 4.67 | 4.82 | 193866 | 9207.24 | 5.04% | 0.00 |
| 2025-10-30 | 4.72 | 4.68 | -0.03 | -0.64% | 4.67 | 4.77 | 224696 | 10582.47 | 5.84% | 0.00 |
| 2025-10-29 | 4.86 | 4.71 | -0.14 | -2.89% | 4.68 | 4.86 | 253633 | 11998.97 | 6.59% | 0.00 |
| 2025-10-28 | 4.91 | 4.85 | -0.05 | -1.02% | 4.81 | 4.92 | 277883 | 13475.83 | 7.22% | 0.00 |
| 2025-10-27 | 4.86 | 4.90 | 0.07 | 1.45% | 4.72 | 4.92 | 393247 | 19028.26 | 10.22% | 149.06 |
| 2025-10-24 | 4.89 | 4.83 | -0.06 | -1.23% | 4.81 | 4.94 | 426466 | 20721.65 | 11.08% | 0.00 |
| 2025-10-23 | 4.96 | 4.89 | -0.02 | -0.41% | 4.81 | 5.07 | 649818 | 31964.22 | 16.89% | 0.00 |
| 2025-10-22 | 5.20 | 4.91 | -0.17 | -3.35% | 4.91 | 5.34 | 1116584 | 57330.43 | 29.02% | 0.00 |
| 2025-10-21 | 4.26 | 5.08 | 0.85 | 20.09% | 4.26 | 5.08 | 756472 | 36789.43 | 19.66% | 0.00 |
| 2025-10-20 | 4.21 | 4.23 | 0.05 | 1.20% | 4.19 | 4.27 | 92232 | 3896.34 | 2.40% | 0.00 |
| 2025-10-17 | 4.28 | 4.18 | -0.09 | -2.11% | 4.18 | 4.31 | 100111 | 4244.15 | 2.60% | 0.00 |
| 2025-10-16 | 4.36 | 4.27 | -0.11 | -2.51% | 4.26 | 4.41 | 106322 | 4580.01 | 2.76% | 0.00 |
| 2025-10-15 | 4.35 | 4.38 | 0.02 | 0.46% | 4.34 | 4.46 | 93550 | 4116.12 | 2.43% | 50.00 |
| 2025-10-14 | 4.47 | 4.36 | -0.09 | -2.02% | 4.34 | 4.51 | 108963 | 4809.83 | 2.83% | 0.00 |
| 2025-10-13 | 4.31 | 4.45 | 0.01 | 0.23% | 4.21 | 4.46 | 100683 | 4405.09 | 2.62% | 0.00 |
正元地信(688509)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。
