| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 30.36 | 29.37 | -0.95 | -3.13% | 29.31 | 30.38 | 52650 | 15657.96 | 0.77% | 0.00 |
| 2026-03-25 | 30.29 | 30.32 | 0.20 | 0.66% | 30.13 | 30.73 | 50730 | 15443.09 | 0.74% | 0.00 |
| 2026-03-24 | 30.12 | 30.12 | 0.51 | 1.72% | 29.39 | 30.17 | 48979 | 14598.72 | 0.72% | 0.00 |
| 2026-03-23 | 30.85 | 29.61 | -1.95 | -6.18% | 29.46 | 31.10 | 82984 | 25104.93 | 1.22% | 0.00 |
| 2026-03-20 | 33.26 | 31.56 | -1.50 | -4.54% | 31.52 | 33.38 | 72855 | 23565.35 | 1.07% | 0.00 |
| 2026-03-19 | 33.17 | 33.06 | -0.63 | -1.87% | 32.93 | 33.45 | 55339 | 18332.97 | 0.81% | 0.00 |
| 2026-03-18 | 33.20 | 33.69 | 0.65 | 1.97% | 33.12 | 33.84 | 58592 | 19611.86 | 0.86% | 0.00 |
| 2026-03-17 | 34.05 | 33.04 | -0.77 | -2.28% | 33.03 | 34.06 | 56271 | 18800.05 | 0.82% | 0.00 |
| 2026-03-16 | 33.69 | 33.81 | 0.24 | 0.71% | 33.16 | 33.83 | 59419 | 19934.86 | 0.87% | 0.00 |
| 2026-03-13 | 34.63 | 33.57 | -1.24 | -3.56% | 33.53 | 34.71 | 83963 | 28510.78 | 1.23% | 0.00 |
| 2026-03-12 | 35.15 | 34.81 | -0.49 | -1.39% | 34.60 | 35.46 | 91636 | 32050.38 | 1.34% | 0.00 |
| 2026-03-11 | 36.69 | 35.30 | -0.34 | -0.95% | 35.06 | 36.95 | 129843 | 46691.63 | 1.90% | 0.00 |
| 2026-03-10 | 35.11 | 35.64 | 0.79 | 2.27% | 35.05 | 37.65 | 167131 | 60117.76 | 2.45% | 0.00 |
| 2026-03-09 | 33.85 | 34.85 | 1.67 | 5.03% | 33.31 | 35.05 | 143733 | 49034.29 | 2.11% | 17.00 |
| 2026-03-06 | 32.98 | 33.18 | 0.64 | 1.97% | 32.80 | 33.33 | 63995 | 21204.62 | 0.94% | 2.00 |
| 2026-03-05 | 33.00 | 32.54 | 0.06 | 0.18% | 32.33 | 33.65 | 72326 | 23729.61 | 1.06% | 0.00 |
| 2026-03-04 | 32.50 | 32.48 | -0.52 | -1.58% | 32.42 | 33.28 | 77881 | 25529.43 | 1.14% | 0.00 |
| 2026-03-03 | 34.77 | 33.00 | -1.43 | -4.15% | 32.75 | 34.80 | 128085 | 42948.99 | 1.88% | 0.00 |
| 2026-03-02 | 35.40 | 34.43 | -1.32 | -3.69% | 34.21 | 35.68 | 119634 | 41459.55 | 1.75% | 0.00 |
| 2026-02-27 | 34.96 | 35.75 | 0.66 | 1.88% | 34.89 | 36.77 | 141576 | 50941.41 | 2.08% | 0.00 |
| 2026-02-26 | 35.17 | 35.09 | 0.01 | 0.03% | 34.70 | 35.30 | 86461 | 30224.77 | 1.27% | 0.00 |
| 2026-02-25 | 35.58 | 35.08 | -0.46 | -1.29% | 35.01 | 35.87 | 117720 | 41595.64 | 1.73% | 0.00 |
| 2026-02-24 | 38.18 | 35.54 | -3.96 | -10.03% | 35.50 | 38.74 | 224106 | 81413.49 | 3.28% | 0.00 |
| 2026-02-13 | 38.00 | 39.50 | 1.64 | 4.33% | 38.00 | 40.70 | 205748 | 81597.72 | 3.02% | 0.00 |
| 2026-02-12 | 37.50 | 37.86 | 0.28 | 0.75% | 37.13 | 38.18 | 100759 | 37923.79 | 1.48% | 0.00 |
| 2026-02-11 | 36.90 | 37.58 | 1.19 | 3.27% | 36.86 | 38.45 | 140580 | 52995.21 | 2.06% | 0.00 |
| 2026-02-10 | 35.58 | 36.39 | 0.80 | 2.25% | 35.38 | 36.94 | 98605 | 35700.08 | 1.45% | 6.00 |
| 2026-02-09 | 35.01 | 35.59 | 1.03 | 2.98% | 34.71 | 35.79 | 87411 | 30825.32 | 1.28% | 0.00 |
| 2026-02-06 | 34.31 | 34.56 | 0.00 | 0.00% | 34.00 | 35.30 | 70824 | 24566.44 | 1.04% | 0.00 |
| 2026-02-05 | 35.02 | 34.56 | -0.50 | -1.43% | 34.42 | 35.02 | 62963 | 21813.32 | 0.92% | 0.00 |
| 2026-02-04 | 35.40 | 35.06 | -0.70 | -1.96% | 34.64 | 35.52 | 83285 | 29203.71 | 1.22% | 0.00 |
| 2026-02-03 | 35.50 | 35.76 | 0.31 | 0.87% | 35.06 | 35.94 | 86196 | 30636.42 | 1.26% | 0.00 |
| 2026-02-02 | 36.45 | 35.45 | -1.73 | -4.65% | 35.32 | 37.41 | 112718 | 40773.81 | 1.65% | 0.00 |
| 2026-01-30 | 38.20 | 37.18 | -1.24 | -3.23% | 36.81 | 38.56 | 111266 | 41616.59 | 1.63% | 0.00 |
| 2026-01-29 | 38.20 | 38.42 | -0.10 | -0.26% | 37.90 | 39.99 | 113536 | 44369.14 | 1.66% | 0.00 |
| 2026-01-28 | 39.10 | 38.52 | -0.48 | -1.23% | 38.11 | 39.77 | 83173 | 32372.12 | 1.22% | 0.00 |
| 2026-01-27 | 38.74 | 39.00 | 0.32 | 0.83% | 37.70 | 39.25 | 88251 | 33936.27 | 1.29% | 0.00 |
| 2026-01-26 | 39.60 | 38.68 | -0.92 | -2.32% | 37.90 | 40.57 | 127516 | 49436.90 | 1.87% | 0.00 |
| 2026-01-23 | 39.40 | 39.60 | 0.30 | 0.76% | 38.90 | 39.85 | 80441 | 31739.41 | 1.18% | 0.00 |
| 2026-01-22 | 37.86 | 39.30 | 1.72 | 4.58% | 37.86 | 40.24 | 128806 | 50208.32 | 1.89% | 2.54 |
| 2026-01-21 | 37.35 | 37.58 | -0.12 | -0.32% | 37.29 | 38.30 | 75301 | 28492.76 | 1.10% | 0.00 |
| 2026-01-20 | 38.53 | 37.70 | -0.86 | -2.23% | 37.28 | 38.98 | 95445 | 36119.35 | 1.40% | 0.00 |
| 2026-01-19 | 39.32 | 38.56 | -1.44 | -3.60% | 38.56 | 39.93 | 124100 | 48440.99 | 1.82% | 5.00 |
| 2026-01-16 | 40.01 | 40.00 | -0.98 | -2.39% | 39.11 | 41.44 | 194407 | 77817.78 | 2.85% | 0.00 |
| 2026-01-15 | 44.80 | 40.98 | 0.03 | 0.07% | 40.75 | 44.88 | 278427 | 118175.20 | 4.08% | 0.00 |
| 2026-01-14 | 40.00 | 40.95 | 0.96 | 2.40% | 40.00 | 42.47 | 194842 | 80110.16 | 2.86% | 2.00 |
| 2026-01-13 | 41.68 | 39.99 | -1.11 | -2.70% | 39.77 | 41.68 | 166975 | 67875.48 | 2.45% | 0.00 |
| 2026-01-12 | 38.80 | 41.10 | 2.55 | 6.61% | 38.74 | 41.55 | 188986 | 75822.45 | 2.77% | 0.00 |
| 2026-01-09 | 37.45 | 38.55 | 1.20 | 3.21% | 37.20 | 38.56 | 100836 | 38392.26 | 1.48% | 0.00 |
| 2026-01-08 | 37.07 | 37.35 | 0.13 | 0.35% | 37.00 | 37.82 | 75775 | 28411.36 | 1.11% | 0.00 |
| 2026-01-07 | 37.21 | 37.22 | -0.15 | -0.40% | 36.90 | 37.41 | 62997 | 23405.42 | 0.92% | 0.00 |
| 2026-01-06 | 36.81 | 37.37 | 0.68 | 1.85% | 36.72 | 37.62 | 90104 | 33466.13 | 1.32% | 0.00 |
| 2026-01-05 | 36.00 | 36.69 | 1.11 | 3.12% | 35.66 | 36.70 | 77197 | 28127.46 | 1.13% | 22.00 |
| 2025-12-31 | 35.30 | 35.58 | 0.28 | 0.79% | 35.12 | 35.89 | 49138 | 17468.37 | 0.72% | 0.00 |
| 2025-12-30 | 35.58 | 35.30 | -0.32 | -0.90% | 35.27 | 36.05 | 48167 | 17118.03 | 0.71% | 0.00 |
| 2025-12-29 | 35.81 | 35.62 | -0.28 | -0.78% | 35.41 | 35.91 | 56745 | 20210.89 | 0.83% | 0.00 |
| 2025-12-26 | 35.00 | 35.90 | 0.80 | 2.28% | 35.00 | 36.60 | 92718 | 33428.33 | 1.36% | 54.97 |
| 2025-12-25 | 34.91 | 35.10 | 0.14 | 0.40% | 34.59 | 35.18 | 56804 | 19828.74 | 0.83% | 0.00 |
| 2025-12-24 | 35.21 | 34.96 | -0.34 | -0.96% | 34.76 | 35.36 | 60237 | 21061.09 | 0.88% | 0.00 |
| 2025-12-23 | 36.60 | 35.30 | 0.74 | 2.14% | 34.74 | 36.95 | 130870 | 46381.09 | 1.92% | 0.00 |
| 2025-12-22 | 34.57 | 34.56 | -0.13 | -0.37% | 34.54 | 34.92 | 36800 | 12784.26 | 0.54% | 0.00 |
| 2025-12-19 | 34.98 | 34.69 | -0.19 | -0.54% | 34.69 | 35.15 | 41848 | 14585.47 | 0.61% | 0.00 |
| 2025-12-18 | 34.53 | 34.88 | 0.09 | 0.26% | 34.35 | 35.35 | 34610 | 12073.62 | 0.51% | 0.00 |
| 2025-12-17 | 34.18 | 34.79 | 0.40 | 1.16% | 34.00 | 34.95 | 41436 | 14278.28 | 0.61% | 0.00 |
| 2025-12-16 | 35.02 | 34.39 | -0.62 | -1.77% | 34.32 | 35.16 | 37564 | 12984.32 | 0.55% | 0.00 |
| 2025-12-15 | 35.33 | 35.01 | -0.71 | -1.99% | 34.82 | 35.76 | 46973 | 16508.01 | 0.69% | 0.00 |
| 2025-12-12 | 34.56 | 35.72 | 1.17 | 3.39% | 34.13 | 35.72 | 86146 | 30091.81 | 1.26% | 0.00 |
| 2025-12-11 | 35.31 | 34.55 | -0.69 | -1.96% | 34.48 | 35.38 | 44415 | 15450.17 | 0.65% | 0.00 |
| 2025-12-10 | 35.44 | 35.24 | -0.23 | -0.65% | 34.81 | 35.45 | 45645 | 16001.55 | 0.67% | 0.00 |
| 2025-12-09 | 35.83 | 35.47 | -0.41 | -1.14% | 35.45 | 36.06 | 37088 | 13233.69 | 0.54% | 0.00 |
| 2025-12-08 | 35.89 | 35.88 | 0.15 | 0.42% | 35.80 | 36.34 | 43142 | 15569.76 | 0.63% | 0.00 |
| 2025-12-05 | 35.30 | 35.73 | 0.46 | 1.30% | 34.92 | 35.79 | 40564 | 14346.93 | 0.59% | 0.00 |
| 2025-12-04 | 35.42 | 35.27 | -0.21 | -0.59% | 35.07 | 35.60 | 36483 | 12879.57 | 0.53% | 0.00 |
| 2025-12-03 | 36.45 | 35.48 | -0.90 | -2.47% | 35.34 | 36.45 | 50402 | 17983.92 | 0.74% | 0.00 |
| 2025-12-02 | 36.42 | 36.38 | -0.23 | -0.63% | 36.05 | 36.69 | 46344 | 16836.95 | 0.68% | 0.00 |
| 2025-12-01 | 37.32 | 36.61 | -0.91 | -2.43% | 36.37 | 38.03 | 87593 | 32214.16 | 1.28% | 0.00 |
| 2025-11-28 | 36.03 | 37.52 | 1.48 | 4.11% | 35.80 | 37.61 | 80320 | 29648.20 | 1.18% | 5.00 |
| 2025-11-27 | 36.53 | 36.04 | -0.71 | -1.93% | 35.90 | 36.88 | 53522 | 19483.66 | 0.78% | 0.00 |
| 2025-11-26 | 37.29 | 36.75 | -0.54 | -1.45% | 36.74 | 37.66 | 50066 | 18574.41 | 0.73% | 0.00 |
| 2025-11-25 | 37.00 | 37.29 | 0.52 | 1.41% | 36.78 | 38.08 | 73506 | 27598.43 | 1.08% | 0.00 |
奇安信(688561)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。
