| 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 | 39.41 | 39.74 | 0.33 | 0.84% | 38.91 | 40.88 | 14551 | 5807.59 | 1.73% | 0.00 |
| 2026-02-03 | 39.50 | 39.41 | 0.49 | 1.26% | 38.71 | 39.92 | 9844 | 3877.74 | 1.17% | 0.00 |
| 2026-02-02 | 39.78 | 38.92 | -0.58 | -1.47% | 38.81 | 40.25 | 10541 | 4188.52 | 1.25% | 0.00 |
| 2026-01-30 | 38.80 | 39.50 | 0.76 | 1.96% | 38.35 | 39.97 | 16313 | 6384.34 | 1.94% | 0.00 |
| 2026-01-29 | 39.79 | 38.74 | -0.95 | -2.39% | 38.54 | 39.83 | 13423 | 5260.76 | 1.60% | 0.00 |
| 2026-01-28 | 41.96 | 39.69 | -1.54 | -3.74% | 39.22 | 41.96 | 15521 | 6179.73 | 1.85% | 0.00 |
| 2026-01-27 | 41.35 | 41.23 | -0.09 | -0.22% | 39.19 | 42.10 | 20396 | 8273.16 | 2.43% | 0.00 |
| 2026-01-26 | 43.76 | 41.32 | -1.76 | -4.09% | 40.91 | 43.90 | 22960 | 9664.22 | 2.73% | 0.00 |
| 2026-01-23 | 41.81 | 43.08 | 1.36 | 3.26% | 41.66 | 43.18 | 14722 | 6284.73 | 1.75% | 0.00 |
| 2026-01-22 | 42.86 | 41.72 | -0.33 | -0.78% | 41.57 | 42.86 | 8859 | 3702.91 | 1.05% | 0.00 |
| 2026-01-21 | 40.90 | 42.05 | 0.97 | 2.36% | 40.60 | 42.69 | 14377 | 6015.96 | 1.71% | 0.00 |
| 2026-01-20 | 41.45 | 41.08 | -0.37 | -0.89% | 40.90 | 42.43 | 15260 | 6356.98 | 1.82% | 0.00 |
| 2026-01-19 | 41.38 | 41.45 | 0.07 | 0.17% | 40.60 | 41.66 | 11141 | 4595.81 | 1.33% | 0.00 |
| 2026-01-16 | 40.86 | 41.38 | 0.86 | 2.12% | 40.63 | 41.99 | 17931 | 7400.45 | 2.13% | 0.00 |
| 2026-01-15 | 39.89 | 40.52 | 0.92 | 2.32% | 39.18 | 40.80 | 14733 | 5906.36 | 1.75% | 0.00 |
| 2026-01-14 | 39.48 | 39.60 | 0.15 | 0.38% | 38.98 | 40.20 | 13578 | 5379.68 | 1.62% | 0.00 |
| 2026-01-13 | 40.42 | 39.45 | -0.92 | -2.28% | 39.41 | 40.45 | 14251 | 5680.97 | 1.70% | 0.00 |
| 2026-01-12 | 40.35 | 40.37 | 0.42 | 1.05% | 39.70 | 40.60 | 20204 | 8113.75 | 2.40% | 0.00 |
| 2026-01-09 | 39.28 | 39.95 | 1.15 | 2.96% | 38.18 | 40.30 | 18936 | 7496.29 | 2.25% | 0.00 |
| 2026-01-08 | 37.75 | 38.80 | 0.81 | 2.13% | 37.51 | 39.19 | 15499 | 5975.34 | 1.84% | 0.00 |
| 2026-01-07 | 37.28 | 37.99 | 0.78 | 2.10% | 37.09 | 37.99 | 9869 | 3709.86 | 1.17% | 0.00 |
| 2026-01-06 | 37.42 | 37.21 | -0.40 | -1.06% | 37.15 | 38.14 | 11518 | 4313.94 | 1.37% | 0.00 |
| 2026-01-05 | 36.88 | 37.61 | 0.78 | 2.12% | 36.86 | 37.95 | 9378 | 3519.83 | 1.12% | 0.00 |
| 2025-12-31 | 37.12 | 36.83 | 0.10 | 0.27% | 36.44 | 37.12 | 5595 | 2060.56 | 0.67% | 0.00 |
| 2025-12-30 | 37.17 | 36.73 | -0.44 | -1.18% | 36.71 | 37.33 | 8225 | 3040.29 | 0.98% | 0.00 |
| 2025-12-29 | 37.63 | 37.17 | -0.59 | -1.56% | 36.50 | 37.70 | 9258 | 3429.23 | 1.10% | 0.00 |
| 2025-12-26 | 38.25 | 37.76 | -0.94 | -2.43% | 37.52 | 38.60 | 11135 | 4248.05 | 1.32% | 0.00 |
| 2025-12-25 | 38.39 | 38.70 | 0.00 | 0.00% | 37.88 | 38.79 | 10292 | 3950.85 | 1.22% | 0.00 |
| 2025-12-24 | 37.21 | 38.70 | 1.67 | 4.51% | 36.91 | 39.80 | 20033 | 7744.31 | 2.38% | 0.00 |
| 2025-12-23 | 37.32 | 37.03 | -0.28 | -0.75% | 36.82 | 37.49 | 5684 | 2107.72 | 0.68% | 0.00 |
| 2025-12-22 | 36.56 | 37.31 | 0.75 | 2.05% | 36.56 | 37.48 | 7436 | 2762.98 | 0.88% | 0.00 |
| 2025-12-19 | 36.23 | 36.56 | 0.33 | 0.91% | 36.05 | 37.13 | 9096 | 3342.12 | 1.08% | 0.00 |
| 2025-12-18 | 36.64 | 36.23 | -0.52 | -1.41% | 35.99 | 36.80 | 7844 | 2855.18 | 0.93% | 0.00 |
| 2025-12-17 | 36.65 | 36.75 | 0.09 | 0.25% | 35.72 | 37.01 | 6497 | 2358.33 | 0.77% | 0.00 |
| 2025-12-16 | 37.30 | 36.66 | -0.86 | -2.29% | 36.40 | 37.50 | 8273 | 3042.05 | 0.98% | 0.00 |
| 2025-12-15 | 37.59 | 37.52 | 0.67 | 1.82% | 36.99 | 38.25 | 12761 | 4818.38 | 1.52% | 0.00 |
| 2025-12-12 | 36.81 | 36.85 | -0.05 | -0.14% | 36.56 | 37.30 | 8130 | 3008.54 | 0.97% | 0.00 |
| 2025-12-11 | 37.88 | 36.90 | -0.94 | -2.48% | 36.88 | 38.33 | 9711 | 3645.24 | 1.16% | 0.00 |
| 2025-12-10 | 39.00 | 37.84 | -1.14 | -2.92% | 37.51 | 39.00 | 10283 | 3895.30 | 1.22% | 0.00 |
| 2025-12-09 | 39.13 | 38.98 | -0.04 | -0.10% | 38.70 | 39.52 | 10657 | 4166.35 | 1.27% | 0.00 |
| 2025-12-08 | 37.68 | 39.02 | 1.52 | 4.05% | 37.66 | 39.72 | 15940 | 6204.41 | 1.90% | 0.00 |
| 2025-12-05 | 36.81 | 37.50 | 0.71 | 1.93% | 36.30 | 37.60 | 9178 | 3400.19 | 1.09% | 0.10 |
| 2025-12-04 | 37.23 | 36.79 | -0.61 | -1.63% | 36.38 | 37.64 | 11036 | 4055.78 | 1.31% | 0.00 |
| 2025-12-03 | 38.39 | 37.40 | -0.59 | -1.55% | 37.03 | 38.66 | 10337 | 3879.86 | 1.23% | 0.00 |
| 2025-12-02 | 38.42 | 37.99 | -0.05 | -0.13% | 37.59 | 38.73 | 12077 | 4609.16 | 1.44% | 0.00 |
| 2025-12-01 | 38.84 | 38.04 | -0.80 | -2.06% | 37.76 | 39.45 | 15856 | 6038.23 | 1.89% | 0.00 |
| 2025-11-28 | 38.14 | 38.84 | 0.65 | 1.70% | 37.15 | 39.86 | 17659 | 6912.34 | 2.10% | 0.00 |
| 2025-11-27 | 37.40 | 38.19 | 0.99 | 2.66% | 37.08 | 38.55 | 10920 | 4142.83 | 1.30% | 0.00 |
| 2025-11-26 | 37.90 | 37.20 | -0.48 | -1.27% | 36.91 | 37.90 | 9324 | 3484.99 | 1.11% | 0.00 |
| 2025-11-25 | 37.58 | 37.68 | 0.12 | 0.32% | 37.06 | 38.48 | 14276 | 5391.61 | 1.70% | 0.00 |
| 2025-11-24 | 35.14 | 37.56 | 2.67 | 7.65% | 35.10 | 37.65 | 23587 | 8638.66 | 2.81% | 0.00 |
| 2025-11-21 | 36.80 | 34.89 | -1.91 | -5.19% | 34.75 | 36.80 | 14036 | 4982.47 | 1.67% | 0.00 |
| 2025-11-20 | 37.61 | 36.80 | -0.69 | -1.84% | 36.37 | 37.86 | 13560 | 5002.66 | 1.61% | 0.00 |
| 2025-11-19 | 38.41 | 37.49 | -0.84 | -2.19% | 37.30 | 39.00 | 18307 | 6963.86 | 2.18% | 0.00 |
| 2025-11-18 | 39.87 | 38.33 | -0.87 | -2.22% | 38.05 | 39.87 | 13547 | 5232.30 | 1.61% | 0.00 |
| 2025-11-17 | 38.41 | 39.20 | 0.60 | 1.55% | 38.41 | 40.04 | 14835 | 5848.48 | 1.76% | 0.00 |
| 2025-11-14 | 39.01 | 38.60 | -0.49 | -1.25% | 38.32 | 39.33 | 12835 | 4992.02 | 1.53% | 0.00 |
| 2025-11-13 | 38.26 | 39.09 | 0.84 | 2.20% | 38.07 | 40.36 | 19891 | 7844.06 | 2.37% | 0.00 |
| 2025-11-12 | 38.59 | 38.25 | -0.57 | -1.47% | 37.94 | 39.30 | 16834 | 6488.37 | 2.00% | 0.00 |
| 2025-11-11 | 39.84 | 38.82 | -0.60 | -1.52% | 38.69 | 40.20 | 15940 | 6265.78 | 1.90% | 0.00 |
| 2025-11-10 | 40.85 | 39.42 | -1.29 | -3.17% | 39.18 | 41.74 | 18935 | 7587.65 | 2.25% | 0.00 |
| 2025-11-07 | 40.71 | 40.71 | 0.16 | 0.39% | 39.44 | 41.90 | 18108 | 7367.75 | 2.15% | 0.00 |
| 2025-11-06 | 39.95 | 40.55 | 0.60 | 1.50% | 39.90 | 41.45 | 23361 | 9555.44 | 2.78% | 0.00 |
| 2025-11-05 | 39.00 | 39.95 | -0.03 | -0.08% | 38.83 | 40.49 | 14532 | 5760.45 | 1.73% | 0.00 |
| 2025-11-04 | 42.65 | 39.98 | -2.09 | -4.97% | 39.58 | 42.65 | 22205 | 9008.81 | 2.64% | 0.00 |
| 2025-11-03 | 40.86 | 42.07 | 0.97 | 2.36% | 40.60 | 42.39 | 22068 | 9204.17 | 2.62% | 0.00 |
| 2025-10-31 | 40.25 | 41.10 | 0.85 | 2.11% | 40.23 | 42.40 | 21836 | 9053.68 | 2.60% | 0.00 |
| 2025-10-30 | 40.01 | 40.25 | 0.13 | 0.32% | 39.68 | 40.85 | 15920 | 6426.49 | 1.89% | 0.00 |
| 2025-10-29 | 40.83 | 40.12 | -0.57 | -1.40% | 39.93 | 41.14 | 16914 | 6841.15 | 2.01% | 1800.00 |
| 2025-10-28 | 41.87 | 40.69 | -1.19 | -2.84% | 40.58 | 42.15 | 18609 | 7694.28 | 2.21% | 1600.00 |
| 2025-10-27 | 42.50 | 41.88 | 0.07 | 0.17% | 41.53 | 43.90 | 22456 | 9533.61 | 2.67% | 2000.00 |
| 2025-10-24 | 41.88 | 41.81 | 0.51 | 1.23% | 41.08 | 42.00 | 14658 | 6098.86 | 1.74% | 2000.00 |
| 2025-10-23 | 42.10 | 41.30 | -0.92 | -2.18% | 40.09 | 42.29 | 18753 | 7716.89 | 2.23% | 0.00 |
| 2025-10-22 | 44.58 | 42.22 | -1.44 | -3.30% | 42.12 | 44.58 | 22195 | 9533.86 | 2.64% | 1000.00 |
| 2025-10-21 | 42.77 | 43.66 | 1.26 | 2.97% | 41.95 | 45.20 | 45658 | 20055.86 | 5.43% | 0.00 |
| 2025-10-20 | 41.49 | 42.40 | 3.60 | 9.28% | 41.14 | 44.24 | 54564 | 23411.32 | 6.49% | 0.00 |
| 2025-10-17 | 40.75 | 38.80 | -2.78 | -6.69% | 38.70 | 41.68 | 15038 | 5964.88 | 1.79% | 0.00 |
| 2025-10-16 | 42.67 | 41.58 | -0.87 | -2.05% | 41.30 | 42.89 | 13703 | 5721.50 | 1.63% | 0.00 |
| 2025-10-15 | 41.10 | 42.45 | 1.35 | 3.28% | 40.34 | 42.99 | 16475 | 6867.03 | 1.96% | 0.00 |
| 2025-10-14 | 41.00 | 41.10 | 0.06 | 0.15% | 40.70 | 41.90 | 14364 | 5923.40 | 1.71% | 0.00 |
科威尔(688551)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。
