| 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 | 25.41 | 25.22 | -0.36 | -1.41% | 24.90 | 25.55 | 65679 | 16546.50 | 3.05% | 0.00 |
| 2026-02-03 | 25.25 | 25.58 | 0.60 | 2.40% | 25.11 | 25.66 | 68326 | 17371.05 | 3.18% | 0.00 |
| 2026-02-02 | 26.00 | 24.98 | -1.09 | -4.18% | 24.96 | 26.00 | 105562 | 26819.34 | 4.91% | 0.00 |
| 2026-01-30 | 26.07 | 26.07 | 0.03 | 0.12% | 25.25 | 26.30 | 105103 | 27205.87 | 4.89% | 0.00 |
| 2026-01-29 | 26.99 | 26.04 | -1.02 | -3.77% | 26.00 | 27.13 | 137678 | 36502.87 | 6.40% | 0.00 |
| 2026-01-28 | 27.80 | 27.06 | -0.35 | -1.28% | 26.65 | 27.96 | 139316 | 37815.66 | 6.48% | 9.78 |
| 2026-01-27 | 26.88 | 27.41 | 0.40 | 1.48% | 26.11 | 27.65 | 138907 | 37553.74 | 6.46% | 0.00 |
| 2026-01-26 | 27.96 | 27.01 | -1.05 | -3.74% | 26.98 | 28.10 | 125059 | 34140.62 | 5.82% | 0.00 |
| 2026-01-23 | 27.40 | 28.06 | 0.54 | 1.96% | 27.10 | 28.13 | 151815 | 41897.09 | 7.06% | 0.00 |
| 2026-01-22 | 28.54 | 27.52 | -0.35 | -1.26% | 27.35 | 28.81 | 146231 | 40615.57 | 6.80% | 0.00 |
| 2026-01-21 | 27.46 | 27.87 | 0.27 | 0.98% | 27.32 | 28.15 | 150331 | 41958.60 | 6.99% | 10.00 |
| 2026-01-20 | 27.59 | 27.60 | -0.09 | -0.33% | 27.23 | 28.10 | 135547 | 37461.80 | 6.30% | 10.00 |
| 2026-01-19 | 28.40 | 27.69 | -0.45 | -1.60% | 27.61 | 28.68 | 157500 | 44042.04 | 7.33% | 0.00 |
| 2026-01-16 | 27.47 | 28.14 | 1.30 | 4.84% | 27.44 | 29.00 | 287024 | 80921.73 | 13.35% | 40.00 |
| 2026-01-15 | 26.33 | 26.84 | 0.57 | 2.17% | 25.88 | 26.87 | 140617 | 37113.14 | 6.54% | 10.00 |
| 2026-01-14 | 26.00 | 26.27 | 0.33 | 1.27% | 26.00 | 26.90 | 159877 | 42339.92 | 7.44% | 10.00 |
| 2026-01-13 | 26.69 | 25.94 | -0.75 | -2.81% | 25.88 | 26.77 | 143395 | 37692.56 | 6.67% | 0.00 |
| 2026-01-12 | 26.84 | 26.69 | 0.15 | 0.57% | 26.37 | 26.88 | 150132 | 39969.09 | 6.98% | 5.00 |
| 2026-01-09 | 26.52 | 26.54 | -0.23 | -0.86% | 26.24 | 26.80 | 140270 | 37258.22 | 6.52% | 40.00 |
| 2026-01-08 | 26.66 | 26.77 | -0.17 | -0.63% | 26.38 | 27.48 | 203771 | 54773.19 | 9.48% | 0.00 |
| 2026-01-07 | 26.49 | 26.94 | 0.87 | 3.34% | 26.18 | 27.29 | 205620 | 55141.06 | 10.29% | 0.00 |
| 2026-01-06 | 26.01 | 26.07 | 0.14 | 0.54% | 25.77 | 26.45 | 128053 | 33446.47 | 6.41% | 0.00 |
| 2026-01-05 | 24.72 | 25.93 | 1.45 | 5.92% | 24.72 | 26.32 | 169118 | 43564.91 | 8.46% | 7.00 |
| 2025-12-31 | 25.22 | 24.48 | -0.42 | -1.69% | 24.46 | 25.28 | 72920 | 18010.18 | 3.65% | 3.00 |
| 2025-12-30 | 24.71 | 24.90 | 0.09 | 0.36% | 24.71 | 25.50 | 54752 | 13694.65 | 2.74% | 0.00 |
| 2025-12-29 | 25.07 | 24.81 | -0.39 | -1.55% | 24.75 | 25.45 | 62111 | 15537.51 | 3.11% | 0.00 |
| 2025-12-26 | 25.40 | 25.20 | -0.10 | -0.40% | 25.05 | 25.70 | 61401 | 15547.20 | 3.07% | 0.00 |
| 2025-12-25 | 25.40 | 25.30 | -0.15 | -0.59% | 25.09 | 25.54 | 59097 | 14946.56 | 2.96% | 5.00 |
| 2025-12-24 | 25.27 | 25.45 | 0.18 | 0.71% | 25.20 | 25.66 | 51872 | 13181.97 | 2.60% | 0.00 |
| 2025-12-23 | 25.00 | 25.27 | 0.17 | 0.68% | 24.98 | 25.88 | 81776 | 20852.94 | 4.09% | 10.00 |
| 2025-12-22 | 24.35 | 25.10 | 0.74 | 3.04% | 24.27 | 25.27 | 88930 | 22227.06 | 4.45% | 0.00 |
| 2025-12-19 | 24.31 | 24.36 | 0.24 | 1.00% | 24.11 | 24.68 | 55700 | 13556.30 | 2.79% | 0.00 |
| 2025-12-18 | 24.49 | 24.12 | -0.48 | -1.95% | 24.06 | 24.63 | 45928 | 11154.75 | 2.30% | 0.00 |
| 2025-12-17 | 24.37 | 24.60 | 0.25 | 1.03% | 23.93 | 24.75 | 59318 | 14438.80 | 2.97% | 2.00 |
| 2025-12-16 | 25.10 | 24.35 | -0.76 | -3.03% | 24.15 | 25.13 | 69146 | 16980.09 | 3.46% | 0.00 |
| 2025-12-15 | 25.56 | 25.11 | -0.67 | -2.60% | 25.06 | 25.85 | 62944 | 15977.34 | 3.15% | 0.00 |
| 2025-12-12 | 24.98 | 25.78 | 0.53 | 2.10% | 24.81 | 25.96 | 107724 | 27482.41 | 5.39% | 0.00 |
| 2025-12-11 | 25.32 | 25.25 | -0.07 | -0.28% | 25.21 | 25.65 | 65826 | 16721.66 | 3.29% | 0.00 |
| 2025-12-10 | 25.05 | 25.32 | 0.19 | 0.76% | 24.78 | 25.35 | 46660 | 11713.97 | 2.34% | 0.00 |
| 2025-12-09 | 25.30 | 25.13 | -0.15 | -0.59% | 25.04 | 25.43 | 46108 | 11632.33 | 2.31% | 0.00 |
| 2025-12-08 | 24.60 | 25.28 | 0.71 | 2.89% | 24.60 | 25.39 | 78904 | 19859.57 | 3.95% | 4.69 |
| 2025-12-05 | 24.46 | 24.57 | 0.11 | 0.45% | 24.14 | 24.64 | 36984 | 9027.77 | 1.85% | 8.15 |
| 2025-12-04 | 24.31 | 24.46 | 0.24 | 0.99% | 23.96 | 24.65 | 44400 | 10811.95 | 2.22% | 0.00 |
| 2025-12-03 | 24.35 | 24.22 | -0.22 | -0.90% | 24.15 | 24.61 | 36520 | 8884.45 | 1.83% | 0.00 |
| 2025-12-02 | 24.71 | 24.44 | -0.37 | -1.49% | 24.41 | 24.81 | 38108 | 9354.08 | 1.91% | 0.00 |
| 2025-12-01 | 24.79 | 24.81 | 0.18 | 0.73% | 24.45 | 24.83 | 44298 | 10916.78 | 2.22% | 0.00 |
| 2025-11-28 | 24.42 | 24.63 | 0.22 | 0.90% | 24.31 | 24.84 | 46857 | 11516.48 | 2.35% | 0.00 |
| 2025-11-27 | 24.23 | 24.41 | 0.15 | 0.62% | 24.15 | 24.97 | 68552 | 16908.87 | 3.43% | 0.00 |
| 2025-11-26 | 24.10 | 24.26 | 0.12 | 0.50% | 23.86 | 24.45 | 49720 | 12064.47 | 2.49% | 3.00 |
| 2025-11-25 | 23.97 | 24.14 | 0.49 | 2.07% | 23.68 | 24.66 | 69806 | 16927.74 | 3.49% | 0.00 |
| 2025-11-24 | 23.50 | 23.65 | 0.28 | 1.20% | 23.28 | 23.85 | 46974 | 11065.55 | 2.35% | 0.00 |
| 2025-11-21 | 23.86 | 23.37 | -0.96 | -3.95% | 23.36 | 24.15 | 78435 | 18568.59 | 3.93% | 0.00 |
| 2025-11-20 | 25.00 | 24.33 | -0.45 | -1.82% | 24.31 | 25.13 | 49300 | 12097.26 | 2.47% | 0.00 |
| 2025-11-19 | 24.80 | 24.78 | 0.03 | 0.12% | 24.67 | 25.07 | 44561 | 11089.29 | 2.23% | 0.00 |
| 2025-11-18 | 24.68 | 24.75 | 0.06 | 0.24% | 24.60 | 25.15 | 56093 | 13965.25 | 2.81% | 0.00 |
| 2025-11-17 | 24.99 | 24.69 | -0.25 | -1.00% | 24.66 | 25.24 | 45492 | 11307.35 | 2.28% | 0.00 |
| 2025-11-14 | 25.48 | 24.94 | -0.59 | -2.31% | 24.93 | 25.48 | 72555 | 18231.77 | 3.63% | 0.00 |
| 2025-11-13 | 25.44 | 25.53 | 0.03 | 0.12% | 25.41 | 25.70 | 58889 | 15044.38 | 2.95% | 0.00 |
| 2025-11-12 | 25.70 | 25.50 | -0.34 | -1.32% | 25.30 | 25.84 | 50630 | 12901.86 | 2.53% | 0.00 |
| 2025-11-11 | 26.33 | 25.84 | -0.52 | -1.97% | 25.80 | 26.87 | 72870 | 19156.87 | 3.65% | 0.00 |
| 2025-11-10 | 25.86 | 26.36 | 0.48 | 1.85% | 25.82 | 26.50 | 68299 | 17887.35 | 3.42% | 0.00 |
| 2025-11-07 | 26.00 | 25.88 | -0.40 | -1.52% | 25.79 | 26.26 | 57358 | 14902.44 | 2.87% | 0.00 |
| 2025-11-06 | 25.99 | 26.28 | 0.46 | 1.78% | 25.99 | 26.59 | 66442 | 17498.26 | 3.33% | 0.00 |
| 2025-11-05 | 25.29 | 25.82 | -0.20 | -0.77% | 25.23 | 26.04 | 56062 | 14396.71 | 2.81% | 0.00 |
| 2025-11-04 | 26.16 | 26.02 | -0.13 | -0.50% | 25.93 | 26.37 | 56831 | 14852.11 | 2.84% | 0.00 |
| 2025-11-03 | 26.59 | 26.15 | -0.44 | -1.65% | 25.61 | 26.59 | 78847 | 20473.73 | 3.95% | 0.10 |
| 2025-10-31 | 26.81 | 26.59 | -0.29 | -1.08% | 26.30 | 26.96 | 80266 | 21350.50 | 4.02% | 0.00 |
| 2025-10-30 | 27.19 | 26.88 | -0.24 | -0.88% | 26.83 | 27.78 | 109449 | 29700.37 | 5.48% | 0.00 |
| 2025-10-29 | 27.32 | 27.12 | -0.17 | -0.62% | 26.89 | 27.57 | 81271 | 22058.89 | 4.07% | 20.00 |
| 2025-10-28 | 27.50 | 27.29 | -0.50 | -1.80% | 27.05 | 27.71 | 83677 | 22944.13 | 4.19% | 7.11 |
| 2025-10-27 | 27.80 | 27.79 | 0.34 | 1.24% | 27.40 | 28.35 | 112725 | 31335.15 | 5.64% | 0.00 |
| 2025-10-24 | 26.63 | 27.45 | 1.15 | 4.37% | 26.60 | 27.50 | 109133 | 29669.19 | 5.46% | 10.00 |
| 2025-10-23 | 26.92 | 26.30 | -0.53 | -1.98% | 25.65 | 26.92 | 82889 | 21668.43 | 4.15% | 0.00 |
| 2025-10-22 | 26.88 | 26.83 | -0.32 | -1.18% | 26.68 | 27.11 | 51443 | 13815.81 | 2.57% | 0.00 |
| 2025-10-21 | 26.85 | 27.15 | 0.38 | 1.42% | 26.64 | 27.20 | 64225 | 17359.97 | 3.21% | 0.00 |
| 2025-10-20 | 27.05 | 26.77 | 0.17 | 0.64% | 26.60 | 27.28 | 71380 | 19231.04 | 3.57% | 0.00 |
| 2025-10-17 | 27.34 | 26.60 | -1.13 | -4.08% | 26.59 | 27.71 | 100019 | 26985.94 | 5.01% | 4.00 |
| 2025-10-16 | 27.55 | 27.73 | 0.13 | 0.47% | 27.24 | 28.52 | 76439 | 21208.14 | 3.83% | 0.00 |
| 2025-10-15 | 27.29 | 27.60 | 0.35 | 1.28% | 26.83 | 27.64 | 73665 | 20119.50 | 3.69% | 0.00 |
| 2025-10-14 | 28.88 | 27.25 | -1.40 | -4.89% | 27.12 | 28.98 | 147548 | 41084.45 | 7.39% | 12.70 |
屹唐股份(688729)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。
