| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 14.25 | 14.22 | -0.11 | -0.77% | 14.19 | 14.33 | 25955 | 3700.46 | 0.65% | 0.00 |
| 2026-02-04 | 14.43 | 14.33 | -0.10 | -0.69% | 14.18 | 14.46 | 41839 | 5988.35 | 1.05% | 0.00 |
| 2026-02-03 | 14.24 | 14.43 | 0.28 | 1.98% | 14.21 | 14.46 | 42029 | 6026.55 | 1.05% | 0.00 |
| 2026-02-02 | 14.46 | 14.15 | -0.31 | -2.14% | 14.11 | 14.55 | 45366 | 6503.59 | 1.13% | 0.00 |
| 2026-01-30 | 14.65 | 14.46 | -0.25 | -1.70% | 14.36 | 14.73 | 47152 | 6836.63 | 1.18% | 0.00 |
| 2026-01-29 | 14.77 | 14.71 | -0.06 | -0.41% | 14.48 | 15.06 | 63304 | 9393.97 | 1.58% | 0.00 |
| 2026-01-28 | 14.99 | 14.77 | -0.23 | -1.53% | 14.73 | 15.19 | 57776 | 8617.12 | 1.44% | 0.00 |
| 2026-01-27 | 15.22 | 15.00 | -0.24 | -1.57% | 14.73 | 15.30 | 55947 | 8343.58 | 1.40% | 0.00 |
| 2026-01-26 | 15.55 | 15.24 | -0.29 | -1.87% | 15.06 | 15.60 | 67629 | 10301.84 | 1.69% | 0.00 |
| 2026-01-23 | 15.32 | 15.53 | 0.25 | 1.64% | 15.21 | 15.54 | 72752 | 11214.39 | 1.82% | 0.00 |
| 2026-01-22 | 15.29 | 15.28 | 0.01 | 0.07% | 15.20 | 15.40 | 53131 | 8127.72 | 1.33% | 0.00 |
| 2026-01-21 | 15.05 | 15.27 | 0.15 | 0.99% | 15.05 | 15.35 | 52181 | 7963.88 | 1.30% | 0.00 |
| 2026-01-20 | 15.36 | 15.12 | -0.23 | -1.50% | 15.01 | 15.50 | 69051 | 10509.86 | 1.73% | 0.00 |
| 2026-01-19 | 15.48 | 15.35 | -0.26 | -1.67% | 15.35 | 15.65 | 69254 | 10704.48 | 1.73% | 0.00 |
| 2026-01-16 | 15.96 | 15.61 | -0.22 | -1.39% | 15.48 | 16.00 | 85001 | 13308.49 | 2.12% | 0.00 |
| 2026-01-15 | 16.16 | 15.83 | -0.46 | -2.82% | 15.71 | 16.29 | 125292 | 19939.43 | 3.13% | 0.00 |
| 2026-01-14 | 15.96 | 16.29 | 0.34 | 2.13% | 15.96 | 16.99 | 212963 | 34962.84 | 5.32% | 0.00 |
| 2026-01-13 | 16.21 | 15.95 | -0.13 | -0.81% | 15.80 | 16.61 | 192819 | 31264.12 | 4.82% | 0.00 |
| 2026-01-12 | 15.38 | 16.08 | 0.89 | 5.86% | 15.25 | 16.10 | 191788 | 30215.97 | 4.79% | 0.00 |
| 2026-01-09 | 14.82 | 15.19 | 0.37 | 2.50% | 14.80 | 15.25 | 116237 | 17525.86 | 2.91% | 0.00 |
| 2026-01-08 | 14.57 | 14.82 | 0.17 | 1.16% | 14.57 | 14.90 | 64339 | 9511.36 | 1.61% | 0.00 |
| 2026-01-07 | 14.88 | 14.65 | -0.20 | -1.35% | 14.57 | 14.88 | 71566 | 10511.63 | 1.79% | 0.00 |
| 2026-01-06 | 14.57 | 14.85 | 0.29 | 1.99% | 14.53 | 14.96 | 87701 | 12984.75 | 2.19% | 0.00 |
| 2026-01-05 | 14.16 | 14.56 | 0.25 | 1.75% | 14.10 | 14.57 | 70334 | 10133.67 | 1.76% | 0.00 |
| 2025-12-31 | 14.17 | 14.31 | 0.14 | 0.99% | 14.07 | 14.50 | 44240 | 6330.67 | 1.11% | 0.00 |
| 2025-12-30 | 14.24 | 14.17 | 0.02 | 0.14% | 14.15 | 14.35 | 33448 | 4760.40 | 0.84% | 0.00 |
| 2025-12-29 | 14.30 | 14.15 | -0.22 | -1.53% | 14.14 | 14.32 | 35341 | 5024.83 | 0.88% | 0.00 |
| 2025-12-26 | 14.51 | 14.37 | -0.13 | -0.90% | 14.37 | 14.66 | 51700 | 7504.33 | 1.29% | 0.00 |
| 2025-12-25 | 14.38 | 14.50 | 0.12 | 0.83% | 14.35 | 14.55 | 35417 | 5128.09 | 0.89% | 0.00 |
| 2025-12-24 | 14.18 | 14.38 | 0.20 | 1.41% | 14.11 | 14.46 | 37998 | 5448.38 | 0.95% | 0.00 |
| 2025-12-23 | 14.61 | 14.18 | -0.42 | -2.88% | 14.16 | 14.66 | 55172 | 7893.44 | 1.38% | 0.00 |
| 2025-12-22 | 14.67 | 14.60 | -0.15 | -1.02% | 14.53 | 14.75 | 44729 | 6544.62 | 1.12% | 0.00 |
| 2025-12-19 | 14.87 | 14.75 | -0.05 | -0.34% | 14.72 | 14.98 | 59384 | 8816.02 | 1.48% | 6.00 |
| 2025-12-18 | 14.58 | 14.80 | 0.13 | 0.89% | 14.57 | 15.05 | 64385 | 9528.17 | 1.61% | 7.99 |
| 2025-12-17 | 14.55 | 14.67 | 0.12 | 0.82% | 14.22 | 14.77 | 56988 | 8278.03 | 1.42% | 7.00 |
| 2025-12-16 | 14.46 | 14.55 | 0.08 | 0.55% | 14.15 | 14.66 | 49911 | 7192.76 | 1.25% | 0.00 |
| 2025-12-15 | 14.37 | 14.47 | 0.00 | 0.00% | 14.33 | 14.74 | 36379 | 5293.68 | 0.91% | 0.00 |
| 2025-12-12 | 14.27 | 14.47 | 0.18 | 1.26% | 14.26 | 14.51 | 34345 | 4950.97 | 0.86% | 0.00 |
| 2025-12-11 | 14.66 | 14.29 | -0.30 | -2.06% | 14.28 | 14.79 | 54814 | 7894.74 | 1.37% | 0.00 |
| 2025-12-10 | 14.75 | 14.59 | -0.12 | -0.82% | 14.48 | 14.78 | 33829 | 4936.57 | 0.85% | 5.00 |
| 2025-12-09 | 14.93 | 14.71 | -0.29 | -1.93% | 14.66 | 15.01 | 41320 | 6114.76 | 1.03% | 6.00 |
| 2025-12-08 | 14.98 | 15.00 | 0.09 | 0.60% | 14.91 | 15.22 | 64695 | 9756.25 | 1.62% | 5.00 |
| 2025-12-05 | 14.48 | 14.91 | 0.47 | 3.25% | 14.29 | 15.05 | 73703 | 10882.00 | 1.84% | 2.00 |
| 2025-12-04 | 14.55 | 14.44 | 0.03 | 0.21% | 14.39 | 14.65 | 31480 | 4561.26 | 0.79% | 0.00 |
| 2025-12-03 | 14.68 | 14.41 | -0.19 | -1.30% | 14.35 | 14.68 | 41760 | 6044.58 | 1.04% | 0.00 |
| 2025-12-02 | 14.78 | 14.60 | -0.20 | -1.35% | 14.54 | 14.78 | 34662 | 5069.59 | 0.87% | 0.00 |
| 2025-12-01 | 14.88 | 14.80 | -0.06 | -0.40% | 14.70 | 14.93 | 46214 | 6824.84 | 1.16% | 5.00 |
| 2025-11-28 | 14.86 | 14.86 | 0.15 | 1.02% | 14.60 | 14.88 | 44623 | 6590.72 | 1.12% | 5.00 |
| 2025-11-27 | 14.51 | 14.71 | 0.06 | 0.41% | 14.51 | 15.03 | 51389 | 7598.30 | 1.28% | 0.00 |
| 2025-11-26 | 14.86 | 14.65 | -0.29 | -1.94% | 14.60 | 15.10 | 56542 | 8375.46 | 1.41% | 0.00 |
| 2025-11-25 | 14.55 | 14.94 | 0.52 | 3.61% | 14.46 | 15.37 | 101319 | 15241.13 | 2.53% | 4.00 |
| 2025-11-24 | 14.09 | 14.42 | 0.41 | 2.93% | 13.80 | 14.57 | 78184 | 11118.47 | 1.95% | 5.00 |
| 2025-11-21 | 14.21 | 14.01 | -0.30 | -2.10% | 13.88 | 14.46 | 74636 | 10546.08 | 1.87% | 5.00 |
| 2025-11-20 | 14.76 | 14.31 | -0.42 | -2.85% | 14.28 | 14.89 | 78004 | 11262.85 | 1.95% | 6.00 |
| 2025-11-19 | 15.31 | 14.73 | -0.45 | -2.96% | 14.67 | 15.32 | 69643 | 10378.14 | 1.74% | 0.00 |
| 2025-11-18 | 15.06 | 15.18 | 0.05 | 0.33% | 15.00 | 15.32 | 75316 | 11436.49 | 1.88% | 5.06 |
| 2025-11-17 | 14.96 | 15.13 | -0.37 | -2.39% | 14.78 | 15.22 | 114808 | 17203.21 | 2.87% | 45.00 |
| 2025-11-14 | 15.89 | 15.50 | -0.57 | -3.55% | 15.50 | 16.00 | 97382 | 15337.36 | 2.43% | 0.00 |
| 2025-11-13 | 16.05 | 16.07 | -0.01 | -0.06% | 15.83 | 16.28 | 103550 | 16666.60 | 2.59% | 0.00 |
| 2025-11-12 | 17.45 | 16.08 | -1.84 | -10.27% | 15.80 | 17.45 | 244725 | 39868.97 | 6.12% | 3.00 |
| 2025-11-11 | 20.00 | 17.92 | 0.15 | 0.84% | 17.78 | 20.00 | 299293 | 55406.60 | 7.48% | 0.00 |
| 2025-10-27 | 17.32 | 17.77 | 0.53 | 3.07% | 17.32 | 18.06 | 122225 | 21675.10 | 3.06% | 3.00 |
| 2025-10-24 | 16.80 | 17.24 | 0.51 | 3.05% | 16.75 | 17.26 | 69323 | 11837.46 | 1.73% | 8.00 |
| 2025-10-23 | 16.67 | 16.73 | 0.03 | 0.18% | 16.31 | 16.79 | 48437 | 8004.27 | 1.21% | 4.00 |
| 2025-10-22 | 16.69 | 16.70 | 0.01 | 0.06% | 16.49 | 16.89 | 53325 | 8910.35 | 1.33% | 0.00 |
| 2025-10-21 | 16.39 | 16.69 | 0.31 | 1.89% | 16.38 | 16.88 | 73482 | 12252.42 | 1.84% | 0.00 |
| 2025-10-20 | 16.20 | 16.38 | 0.41 | 2.57% | 16.20 | 16.64 | 78020 | 12831.11 | 1.95% | 3.00 |
| 2025-10-17 | 16.98 | 15.97 | -1.01 | -5.95% | 15.92 | 17.12 | 106236 | 17425.86 | 2.66% | 5.00 |
| 2025-10-16 | 17.49 | 16.98 | -0.63 | -3.58% | 16.90 | 17.58 | 89627 | 15387.76 | 2.24% | 0.00 |
| 2025-10-15 | 17.48 | 17.61 | 0.17 | 0.97% | 17.19 | 17.78 | 85639 | 14995.22 | 2.14% | 3.00 |
| 2025-10-14 | 18.20 | 17.44 | -0.65 | -3.59% | 17.35 | 18.34 | 113380 | 20182.00 | 2.83% | 0.00 |
| 2025-10-13 | 17.46 | 18.09 | 0.09 | 0.50% | 17.30 | 18.77 | 131763 | 24011.89 | 3.29% | 0.00 |
| 2025-10-10 | 18.60 | 18.00 | -0.70 | -3.74% | 17.98 | 18.60 | 104372 | 18925.09 | 2.61% | 0.00 |
| 2025-10-09 | 18.56 | 18.70 | 0.09 | 0.48% | 18.41 | 18.87 | 133946 | 24972.33 | 3.35% | 0.00 |
| 2025-09-30 | 18.30 | 18.61 | 0.15 | 0.81% | 18.30 | 18.90 | 115770 | 21611.79 | 2.89% | 11.00 |
| 2025-09-29 | 17.80 | 18.46 | 0.63 | 3.53% | 17.66 | 18.46 | 121166 | 21994.66 | 3.03% | 160.46 |
| 2025-09-26 | 18.13 | 17.83 | -0.45 | -2.46% | 17.80 | 18.45 | 99576 | 17930.83 | 2.49% | 0.00 |
| 2025-09-25 | 18.21 | 18.28 | 0.09 | 0.49% | 18.00 | 18.64 | 108904 | 20041.36 | 2.72% | 0.00 |
| 2025-09-24 | 17.42 | 18.19 | 0.65 | 3.71% | 17.35 | 18.23 | 110016 | 19630.53 | 2.75% | 0.00 |
| 2025-09-23 | 17.94 | 17.54 | -0.53 | -2.93% | 17.05 | 17.94 | 145668 | 25263.26 | 3.64% | 3.00 |
凌志软件(688588)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。
