| 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 | 10.62 | 10.61 | 0.00 | 0.00% | 10.51 | 10.75 | 23122 | 2461.92 | 1.45% | 0.00 |
| 2026-02-04 | 10.65 | 10.61 | -0.04 | -0.38% | 10.56 | 10.75 | 29260 | 3117.02 | 1.83% | 0.00 |
| 2026-02-03 | 10.40 | 10.65 | 0.30 | 2.90% | 10.40 | 10.69 | 35063 | 3712.36 | 2.19% | 0.00 |
| 2026-02-02 | 10.46 | 10.35 | -0.12 | -1.15% | 10.33 | 10.67 | 37773 | 3974.66 | 2.36% | 0.00 |
| 2026-01-30 | 10.20 | 10.47 | 0.20 | 1.95% | 10.15 | 10.50 | 31783 | 3285.85 | 1.99% | 0.00 |
| 2026-01-29 | 10.36 | 10.27 | -0.14 | -1.34% | 10.21 | 10.53 | 23031 | 2386.41 | 1.44% | 0.00 |
| 2026-01-28 | 10.49 | 10.41 | -0.09 | -0.86% | 10.33 | 10.55 | 28217 | 2936.59 | 1.76% | 0.00 |
| 2026-01-27 | 10.48 | 10.50 | 0.06 | 0.57% | 10.13 | 10.56 | 42773 | 4450.54 | 2.67% | 0.00 |
| 2026-01-26 | 10.85 | 10.44 | -0.28 | -2.61% | 10.29 | 10.85 | 45973 | 4808.83 | 2.87% | 0.00 |
| 2026-01-23 | 10.69 | 10.72 | 0.07 | 0.66% | 10.60 | 10.75 | 27545 | 2938.66 | 1.72% | 0.00 |
| 2026-01-22 | 10.54 | 10.65 | 0.11 | 1.04% | 10.54 | 10.73 | 21517 | 2285.96 | 1.34% | 0.00 |
| 2026-01-21 | 10.35 | 10.54 | 0.15 | 1.44% | 10.31 | 10.56 | 27493 | 2881.47 | 1.72% | 0.00 |
| 2026-01-20 | 10.42 | 10.39 | -0.03 | -0.29% | 10.30 | 10.56 | 27840 | 2901.83 | 1.74% | 0.00 |
| 2026-01-19 | 10.11 | 10.42 | 0.22 | 2.16% | 10.11 | 10.47 | 27609 | 2855.26 | 1.73% | 0.00 |
| 2026-01-16 | 10.15 | 10.20 | 0.11 | 1.09% | 10.01 | 10.22 | 22261 | 2255.43 | 1.39% | 0.00 |
| 2026-01-15 | 10.00 | 10.09 | 0.05 | 0.50% | 9.92 | 10.15 | 21365 | 2147.73 | 1.34% | 0.00 |
| 2026-01-14 | 10.06 | 10.04 | -0.02 | -0.20% | 9.83 | 10.25 | 32650 | 3290.61 | 2.04% | 0.00 |
| 2026-01-13 | 10.01 | 10.06 | 0.06 | 0.60% | 9.86 | 10.15 | 30299 | 3044.49 | 1.89% | 0.00 |
| 2026-01-12 | 9.89 | 10.00 | 0.16 | 1.63% | 9.73 | 10.01 | 30400 | 3007.55 | 1.90% | 0.00 |
| 2026-01-09 | 9.73 | 9.84 | 0.15 | 1.55% | 9.62 | 9.84 | 27811 | 2708.09 | 1.74% | 0.00 |
| 2026-01-08 | 9.48 | 9.69 | 0.20 | 2.11% | 9.47 | 9.71 | 25474 | 2453.96 | 1.59% | 0.00 |
| 2026-01-07 | 9.60 | 9.49 | -0.11 | -1.15% | 9.47 | 9.64 | 27247 | 2600.60 | 1.70% | 0.00 |
| 2026-01-06 | 9.67 | 9.60 | 0.00 | 0.00% | 9.59 | 9.77 | 24254 | 2342.51 | 1.52% | 0.00 |
| 2026-01-05 | 9.49 | 9.60 | 0.15 | 1.59% | 9.41 | 9.69 | 23196 | 2232.48 | 1.45% | 0.00 |
| 2025-12-31 | 9.41 | 9.45 | 0.00 | 0.00% | 9.31 | 9.57 | 21369 | 2008.88 | 1.34% | 0.00 |
| 2025-12-30 | 9.53 | 9.45 | -0.13 | -1.36% | 9.43 | 9.65 | 17389 | 1649.89 | 1.09% | 0.00 |
| 2025-12-29 | 9.53 | 9.58 | 0.09 | 0.95% | 9.44 | 9.62 | 22462 | 2145.61 | 1.40% | 0.00 |
| 2025-12-26 | 9.58 | 9.49 | -0.09 | -0.94% | 9.46 | 9.67 | 25060 | 2399.48 | 1.57% | 0.00 |
| 2025-12-25 | 9.62 | 9.58 | 0.07 | 0.74% | 9.46 | 9.65 | 25249 | 2408.15 | 1.58% | 0.00 |
| 2025-12-24 | 9.33 | 9.51 | 0.10 | 1.06% | 9.33 | 9.58 | 18347 | 1740.92 | 1.15% | 0.00 |
| 2025-12-23 | 9.50 | 9.41 | -0.09 | -0.95% | 9.28 | 9.52 | 30985 | 2904.89 | 1.94% | 0.00 |
| 2025-12-22 | 9.64 | 9.50 | -0.08 | -0.84% | 9.47 | 9.70 | 25853 | 2480.03 | 1.62% | 0.00 |
| 2025-12-19 | 9.44 | 9.58 | 0.18 | 1.91% | 9.40 | 9.65 | 18338 | 1747.86 | 1.15% | 0.00 |
| 2025-12-18 | 9.20 | 9.40 | 0.16 | 1.73% | 9.20 | 9.54 | 30291 | 2848.83 | 1.89% | 0.00 |
| 2025-12-17 | 9.21 | 9.24 | 0.07 | 0.76% | 9.08 | 9.31 | 30599 | 2811.48 | 1.91% | 0.00 |
| 2025-12-16 | 9.33 | 9.17 | -0.18 | -1.93% | 9.09 | 9.37 | 25428 | 2338.90 | 1.59% | 0.00 |
| 2025-12-15 | 9.31 | 9.35 | 0.08 | 0.86% | 9.11 | 9.43 | 33209 | 3097.36 | 2.08% | 0.00 |
| 2025-12-12 | 9.49 | 9.27 | -0.10 | -1.07% | 9.12 | 9.53 | 27366 | 2562.01 | 1.71% | 0.00 |
| 2025-12-11 | 9.63 | 9.37 | -0.28 | -2.90% | 9.31 | 9.70 | 36592 | 3451.82 | 2.29% | 0.00 |
| 2025-12-10 | 9.92 | 9.65 | -0.25 | -2.53% | 9.65 | 9.96 | 26745 | 2608.63 | 1.67% | 0.00 |
| 2025-12-09 | 9.98 | 9.90 | -0.15 | -1.49% | 9.88 | 10.07 | 17486 | 1742.92 | 1.09% | 0.00 |
| 2025-12-08 | 9.91 | 10.05 | 0.15 | 1.52% | 9.91 | 10.11 | 24771 | 2485.61 | 1.55% | 0.00 |
| 2025-12-05 | 9.66 | 9.90 | 0.25 | 2.59% | 9.51 | 9.91 | 28031 | 2731.60 | 1.75% | 0.00 |
| 2025-12-04 | 9.84 | 9.65 | -0.24 | -2.43% | 9.62 | 9.93 | 28346 | 2758.36 | 1.77% | 0.00 |
| 2025-12-03 | 10.02 | 9.89 | -0.08 | -0.80% | 9.79 | 10.17 | 23302 | 2304.49 | 1.46% | 0.00 |
| 2025-12-02 | 10.10 | 9.97 | -0.08 | -0.80% | 9.83 | 10.10 | 26441 | 2628.41 | 1.65% | 0.00 |
| 2025-12-01 | 10.13 | 10.05 | -0.10 | -0.99% | 10.00 | 10.30 | 27577 | 2804.55 | 1.72% | 0.00 |
| 2025-11-28 | 9.99 | 10.15 | 0.25 | 2.53% | 9.87 | 10.17 | 24061 | 2415.30 | 1.50% | 0.00 |
| 2025-11-27 | 9.77 | 9.90 | 0.13 | 1.33% | 9.75 | 10.01 | 26374 | 2611.09 | 1.65% | 0.00 |
| 2025-11-26 | 10.00 | 9.77 | -0.17 | -1.71% | 9.72 | 10.13 | 26699 | 2647.43 | 1.67% | 0.00 |
| 2025-11-25 | 9.83 | 9.94 | 0.17 | 1.74% | 9.83 | 10.12 | 31126 | 3111.85 | 1.95% | 0.00 |
| 2025-11-24 | 9.78 | 9.77 | 0.16 | 1.66% | 9.60 | 9.88 | 36783 | 3574.85 | 2.30% | 0.50 |
| 2025-11-21 | 10.27 | 9.61 | -0.72 | -6.97% | 9.54 | 10.44 | 59983 | 5901.03 | 3.75% | 2.00 |
| 2025-11-20 | 10.51 | 10.33 | -0.14 | -1.34% | 10.20 | 10.79 | 44115 | 4595.53 | 2.76% | 0.00 |
| 2025-11-19 | 11.11 | 10.47 | -0.64 | -5.76% | 10.47 | 11.20 | 50986 | 5463.34 | 3.19% | 0.00 |
| 2025-11-18 | 11.51 | 11.11 | -0.41 | -3.56% | 11.00 | 11.51 | 43158 | 4803.13 | 2.70% | 0.00 |
| 2025-11-17 | 11.62 | 11.52 | -0.09 | -0.78% | 11.38 | 11.87 | 63829 | 7364.30 | 3.99% | 0.00 |
| 2025-11-14 | 11.10 | 11.61 | 0.54 | 4.88% | 10.99 | 11.72 | 80299 | 9205.83 | 5.02% | 0.00 |
| 2025-11-13 | 10.88 | 11.07 | 0.22 | 2.03% | 10.78 | 11.17 | 36615 | 4028.32 | 2.29% | 0.00 |
| 2025-11-12 | 10.87 | 10.85 | 0.00 | 0.00% | 10.72 | 10.95 | 26541 | 2880.40 | 1.66% | 0.00 |
| 2025-11-11 | 10.72 | 10.85 | 0.10 | 0.93% | 10.71 | 10.91 | 25456 | 2753.27 | 1.59% | 0.00 |
| 2025-11-10 | 10.94 | 10.75 | 0.03 | 0.28% | 10.67 | 10.95 | 27669 | 2978.49 | 1.73% | 0.00 |
| 2025-11-07 | 10.78 | 10.72 | -0.11 | -1.02% | 10.64 | 10.82 | 20672 | 2217.85 | 1.29% | 0.00 |
| 2025-11-06 | 10.72 | 10.83 | 0.12 | 1.12% | 10.62 | 10.86 | 24127 | 2598.23 | 1.51% | 0.00 |
| 2025-11-05 | 10.63 | 10.71 | 0.00 | 0.00% | 10.55 | 10.80 | 29290 | 3126.71 | 1.83% | 0.00 |
| 2025-11-04 | 10.78 | 10.71 | -0.07 | -0.65% | 10.63 | 10.84 | 30132 | 3233.76 | 1.88% | 0.00 |
| 2025-11-03 | 10.89 | 10.78 | -0.14 | -1.28% | 10.67 | 10.91 | 35777 | 3864.67 | 2.24% | 0.00 |
| 2025-10-31 | 10.60 | 10.92 | 0.13 | 1.20% | 10.50 | 11.09 | 45478 | 4948.62 | 2.84% | 0.00 |
| 2025-10-30 | 10.88 | 10.79 | -0.09 | -0.83% | 10.70 | 10.90 | 24714 | 2666.43 | 1.54% | 0.00 |
| 2025-10-29 | 11.15 | 10.88 | -0.21 | -1.89% | 10.85 | 11.16 | 29359 | 3221.00 | 1.83% | 0.00 |
| 2025-10-28 | 10.92 | 11.09 | 0.13 | 1.19% | 10.87 | 11.16 | 33296 | 3677.31 | 2.08% | 0.00 |
| 2025-10-27 | 10.94 | 10.96 | 0.07 | 0.64% | 10.78 | 11.05 | 32940 | 3601.64 | 2.06% | 0.00 |
| 2025-10-24 | 10.69 | 10.89 | 0.22 | 2.06% | 10.66 | 10.93 | 34939 | 3784.28 | 2.18% | 0.00 |
| 2025-10-23 | 10.77 | 10.67 | -0.10 | -0.93% | 10.50 | 10.78 | 30355 | 3215.97 | 1.90% | 0.00 |
| 2025-10-22 | 10.82 | 10.77 | -0.04 | -0.37% | 10.65 | 10.88 | 26635 | 2859.42 | 1.66% | 0.00 |
| 2025-10-21 | 10.58 | 10.81 | 0.22 | 2.08% | 10.54 | 10.84 | 26632 | 2860.62 | 1.66% | 0.00 |
| 2025-10-20 | 10.34 | 10.59 | 0.31 | 3.02% | 10.34 | 10.61 | 26600 | 2796.11 | 1.66% | 0.00 |
| 2025-10-17 | 10.53 | 10.28 | -0.22 | -2.10% | 10.25 | 10.55 | 20442 | 2123.97 | 1.28% | 0.00 |
| 2025-10-16 | 10.62 | 10.50 | -0.13 | -1.22% | 10.44 | 10.67 | 24570 | 2590.76 | 1.54% | 0.00 |
| 2025-10-15 | 10.59 | 10.63 | 0.04 | 0.38% | 10.43 | 10.75 | 27120 | 2877.85 | 1.70% | 0.00 |
元琛科技(688659)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。
