| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 39.59 | 41.32 | 0.92 | 2.28% | 39.56 | 41.87 | 18090 | 7444.89 | 6.84% | 0.00 |
| 2026-03-26 | 40.29 | 40.40 | -0.06 | -0.15% | 40.00 | 41.66 | 8708 | 3535.69 | 3.29% | 0.00 |
| 2026-03-25 | 38.87 | 40.46 | 1.59 | 4.09% | 38.44 | 40.63 | 10239 | 4081.80 | 3.87% | 0.00 |
| 2026-03-24 | 37.57 | 38.87 | 2.07 | 5.63% | 36.03 | 38.87 | 8788 | 3265.11 | 3.32% | 0.00 |
| 2026-03-23 | 39.03 | 36.80 | -3.21 | -8.02% | 35.53 | 39.47 | 15244 | 5714.00 | 5.76% | 0.00 |
| 2026-03-20 | 40.39 | 40.01 | -0.38 | -0.94% | 39.47 | 41.38 | 15639 | 6343.18 | 5.91% | 0.00 |
| 2026-03-19 | 40.25 | 40.39 | -0.36 | -0.88% | 39.89 | 41.28 | 6811 | 2752.77 | 2.57% | 0.00 |
| 2026-03-18 | 40.03 | 40.75 | 0.85 | 2.13% | 39.62 | 40.76 | 6703 | 2700.23 | 2.53% | 0.00 |
| 2026-03-17 | 40.72 | 39.90 | -0.67 | -1.65% | 39.51 | 41.45 | 10050 | 4034.01 | 3.80% | 0.00 |
| 2026-03-16 | 40.41 | 40.57 | -0.15 | -0.37% | 40.00 | 40.86 | 8089 | 3270.04 | 3.06% | 0.00 |
| 2026-03-13 | 40.02 | 40.72 | 0.33 | 0.82% | 40.01 | 41.50 | 6557 | 2679.91 | 2.48% | 0.00 |
| 2026-03-12 | 40.79 | 40.39 | -0.22 | -0.54% | 40.26 | 41.50 | 8377 | 3417.25 | 3.17% | 0.00 |
| 2026-03-11 | 41.41 | 40.61 | -0.97 | -2.33% | 40.41 | 41.95 | 9533 | 3918.53 | 3.60% | 0.00 |
| 2026-03-10 | 39.92 | 41.58 | 1.98 | 5.00% | 39.92 | 41.79 | 10645 | 4388.61 | 4.02% | 0.00 |
| 2026-03-09 | 40.00 | 39.60 | -1.20 | -2.94% | 38.58 | 40.67 | 11414 | 4494.24 | 4.31% | 0.00 |
| 2026-03-06 | 38.60 | 40.80 | 2.13 | 5.51% | 38.60 | 41.48 | 11338 | 4600.17 | 4.28% | 0.00 |
| 2026-03-05 | 39.75 | 38.67 | 0.63 | 1.66% | 38.26 | 40.50 | 7106 | 2794.00 | 2.69% | 0.00 |
| 2026-03-04 | 39.08 | 38.04 | -1.00 | -2.56% | 37.92 | 39.40 | 7624 | 2923.89 | 2.88% | 0.00 |
| 2026-03-03 | 39.78 | 39.04 | -0.93 | -2.33% | 39.01 | 40.71 | 11438 | 4545.69 | 4.32% | 0.00 |
| 2026-03-02 | 42.95 | 39.97 | -1.95 | -4.65% | 39.83 | 42.95 | 12222 | 5010.17 | 4.62% | 0.00 |
| 2026-02-27 | 41.13 | 41.92 | 0.52 | 1.26% | 41.00 | 41.93 | 8789 | 3639.11 | 3.32% | 0.00 |
| 2026-02-26 | 41.41 | 41.40 | -0.17 | -0.41% | 40.50 | 42.04 | 9492 | 3915.43 | 3.59% | 0.00 |
| 2026-02-25 | 41.35 | 41.57 | 0.42 | 1.02% | 40.93 | 41.99 | 8769 | 3647.41 | 3.31% | 0.00 |
| 2026-02-24 | 41.08 | 41.15 | 0.15 | 0.37% | 40.98 | 42.50 | 11083 | 4602.08 | 4.19% | 0.00 |
| 2026-02-13 | 40.93 | 41.00 | 0.14 | 0.34% | 40.87 | 41.93 | 5548 | 2303.32 | 2.10% | 0.00 |
| 2026-02-12 | 41.25 | 40.86 | -0.64 | -1.54% | 40.33 | 41.47 | 6529 | 2663.34 | 2.47% | 0.00 |
| 2026-02-11 | 41.19 | 41.50 | 0.38 | 0.92% | 40.93 | 41.77 | 6349 | 2626.34 | 2.40% | 0.00 |
| 2026-02-10 | 41.70 | 41.12 | -0.58 | -1.39% | 41.05 | 41.92 | 5275 | 2184.81 | 1.99% | 0.00 |
| 2026-02-09 | 40.60 | 41.70 | 1.30 | 3.22% | 40.26 | 41.71 | 8394 | 3465.79 | 3.17% | 0.00 |
| 2026-02-06 | 39.60 | 40.40 | 0.80 | 2.02% | 39.16 | 40.91 | 6676 | 2691.38 | 2.52% | 0.00 |
| 2026-02-05 | 40.24 | 39.60 | -0.11 | -0.28% | 39.51 | 40.69 | 6051 | 2422.56 | 2.29% | 0.00 |
| 2026-02-04 | 40.24 | 39.71 | -0.73 | -1.81% | 39.60 | 40.63 | 6294 | 2515.93 | 2.38% | 0.00 |
| 2026-02-03 | 38.71 | 40.44 | 1.73 | 4.47% | 38.57 | 40.45 | 10976 | 4340.62 | 4.15% | 0.00 |
| 2026-02-02 | 39.92 | 38.71 | -1.02 | -2.57% | 38.00 | 40.93 | 16136 | 6306.14 | 6.10% | 0.00 |
| 2026-01-30 | 38.79 | 39.73 | 0.94 | 2.42% | 38.03 | 39.95 | 6085 | 2395.46 | 2.30% | 0.00 |
| 2026-01-29 | 39.88 | 38.79 | -1.09 | -2.73% | 38.72 | 40.46 | 6726 | 2652.09 | 2.54% | 0.00 |
| 2026-01-28 | 40.51 | 39.88 | -0.91 | -2.23% | 39.28 | 41.12 | 5035 | 2027.49 | 1.90% | 0.00 |
| 2026-01-27 | 40.54 | 40.79 | 0.05 | 0.12% | 39.17 | 40.94 | 6821 | 2746.31 | 2.58% | 0.00 |
| 2026-01-26 | 41.40 | 40.74 | -0.45 | -1.09% | 40.20 | 41.70 | 6636 | 2715.46 | 2.51% | 0.00 |
| 2026-01-23 | 40.66 | 41.19 | 0.59 | 1.45% | 40.55 | 41.36 | 7645 | 3137.95 | 2.89% | 0.00 |
| 2026-01-22 | 41.25 | 40.60 | -0.26 | -0.64% | 40.06 | 41.25 | 7044 | 2857.42 | 2.66% | 0.00 |
| 2026-01-21 | 41.00 | 40.86 | 1.48 | 3.76% | 40.29 | 41.53 | 8670 | 3535.75 | 3.28% | 0.00 |
| 2026-01-20 | 40.31 | 39.38 | -0.37 | -0.93% | 39.25 | 40.88 | 6334 | 2537.40 | 2.39% | 0.00 |
| 2026-01-19 | 39.75 | 39.75 | 0.00 | 0.00% | 39.50 | 40.35 | 5606 | 2239.81 | 2.12% | 0.00 |
| 2026-01-16 | 39.11 | 39.75 | 0.58 | 1.48% | 38.91 | 39.93 | 6305 | 2482.79 | 2.38% | 0.00 |
| 2026-01-15 | 38.97 | 39.17 | 0.26 | 0.67% | 38.57 | 39.59 | 5688 | 2231.51 | 2.15% | 0.00 |
| 2026-01-14 | 38.91 | 38.91 | -0.15 | -0.38% | 38.38 | 39.69 | 8795 | 3436.82 | 3.32% | 0.00 |
| 2026-01-13 | 39.59 | 39.06 | -0.39 | -0.99% | 39.01 | 39.94 | 6940 | 2734.61 | 2.62% | 0.00 |
| 2026-01-12 | 39.88 | 39.45 | -0.20 | -0.50% | 38.98 | 39.97 | 6775 | 2666.94 | 2.56% | 0.00 |
| 2026-01-09 | 38.03 | 39.65 | 1.47 | 3.85% | 37.80 | 39.77 | 7064 | 2747.28 | 2.67% | 0.00 |
| 2026-01-08 | 37.24 | 38.18 | 1.09 | 2.94% | 37.00 | 38.38 | 6244 | 2370.06 | 2.36% | 0.00 |
| 2026-01-07 | 36.83 | 37.09 | 0.17 | 0.46% | 36.62 | 37.50 | 4626 | 1710.10 | 1.75% | 0.00 |
| 2026-01-06 | 36.88 | 36.92 | 0.12 | 0.33% | 36.70 | 37.68 | 4583 | 1702.79 | 1.73% | 0.00 |
| 2026-01-05 | 36.41 | 36.80 | 0.47 | 1.29% | 36.05 | 37.04 | 5636 | 2067.51 | 2.13% | 0.00 |
| 2025-12-31 | 35.78 | 36.33 | 0.80 | 2.25% | 34.91 | 36.33 | 5904 | 2107.47 | 2.23% | 0.00 |
| 2025-12-30 | 35.50 | 35.53 | -0.50 | -1.39% | 35.22 | 36.25 | 5111 | 1832.38 | 1.93% | 0.00 |
| 2025-12-29 | 35.01 | 36.03 | 0.31 | 0.87% | 35.01 | 36.35 | 4243 | 1517.78 | 1.60% | 0.00 |
| 2025-12-26 | 37.00 | 35.72 | -0.20 | -0.56% | 35.72 | 37.04 | 4702 | 1698.03 | 1.78% | 0.00 |
| 2025-12-25 | 35.87 | 35.92 | 0.08 | 0.22% | 35.30 | 36.14 | 3524 | 1259.94 | 1.33% | 0.00 |
| 2025-12-24 | 35.43 | 35.84 | 0.53 | 1.50% | 35.35 | 36.21 | 3980 | 1422.54 | 1.50% | 0.00 |
| 2025-12-23 | 35.83 | 35.31 | -0.52 | -1.45% | 35.00 | 35.93 | 4897 | 1733.98 | 1.85% | 0.00 |
| 2025-12-22 | 36.60 | 35.83 | -0.47 | -1.29% | 35.82 | 36.67 | 4909 | 1773.68 | 1.86% | 0.00 |
| 2025-12-19 | 35.70 | 36.30 | 0.60 | 1.68% | 35.39 | 36.30 | 3532 | 1269.25 | 1.33% | 0.00 |
| 2025-12-18 | 35.04 | 35.70 | 0.71 | 2.03% | 34.41 | 35.79 | 4577 | 1624.49 | 1.73% | 0.00 |
| 2025-12-17 | 34.99 | 34.99 | -0.11 | -0.31% | 34.24 | 35.49 | 4313 | 1496.42 | 1.63% | 0.00 |
| 2025-12-16 | 35.66 | 35.10 | -0.39 | -1.10% | 34.79 | 35.66 | 3732 | 1307.14 | 1.41% | 0.00 |
| 2025-12-15 | 35.50 | 35.49 | -0.44 | -1.22% | 35.11 | 35.97 | 5091 | 1809.00 | 1.92% | 0.00 |
| 2025-12-12 | 36.05 | 35.93 | 0.05 | 0.14% | 35.45 | 36.49 | 3668 | 1320.49 | 1.39% | 0.00 |
| 2025-12-11 | 37.17 | 35.88 | -1.11 | -3.00% | 35.88 | 37.36 | 5034 | 1830.39 | 1.90% | 0.00 |
| 2025-12-10 | 38.71 | 36.99 | -1.04 | -2.73% | 36.96 | 38.71 | 3614 | 1351.41 | 1.37% | 0.00 |
| 2025-12-09 | 38.61 | 38.03 | -0.57 | -1.48% | 37.91 | 38.62 | 3229 | 1234.58 | 1.22% | 0.00 |
| 2025-12-08 | 38.02 | 38.60 | 1.20 | 3.21% | 37.64 | 38.85 | 6656 | 2554.00 | 2.52% | 0.00 |
| 2025-12-05 | 36.98 | 37.40 | 0.33 | 0.89% | 36.59 | 37.62 | 3141 | 1168.60 | 1.19% | 0.00 |
| 2025-12-04 | 38.40 | 37.07 | -1.33 | -3.46% | 37.01 | 38.59 | 4475 | 1678.37 | 1.69% | 0.00 |
| 2025-12-03 | 38.80 | 38.40 | -0.59 | -1.51% | 37.89 | 39.68 | 5068 | 1939.36 | 1.92% | 0.00 |
| 2025-12-02 | 39.44 | 38.99 | -0.52 | -1.32% | 38.64 | 39.69 | 4192 | 1635.22 | 1.58% | 0.00 |
| 2025-12-01 | 40.30 | 39.51 | -0.90 | -2.23% | 39.40 | 40.82 | 5183 | 2071.28 | 1.96% | 0.00 |
| 2025-11-28 | 39.21 | 40.41 | 1.39 | 3.56% | 38.91 | 41.81 | 8599 | 3475.45 | 3.25% | 0.00 |
| 2025-11-27 | 38.74 | 39.02 | 0.43 | 1.11% | 38.36 | 39.49 | 3945 | 1543.08 | 1.49% | 0.00 |
| 2025-11-26 | 39.59 | 38.59 | -0.91 | -2.30% | 38.50 | 39.88 | 3970 | 1545.57 | 1.50% | 0.00 |
誉辰智能(688638)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。
