| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 1.31 | 1.32 | 0.00 | 0.00% | 1.31 | 1.33 | 646879 | 8529.02 | 0.85% |
| 2026-03-24 | 1.29 | 1.32 | 0.04 | 3.13% | 1.29 | 1.32 | 726291 | 9471.22 | 0.95% |
| 2026-03-23 | 1.34 | 1.28 | -0.07 | -5.19% | 1.28 | 1.34 | 1169380 | 15295.13 | 1.54% |
| 2026-03-20 | 1.36 | 1.35 | -0.01 | -0.74% | 1.34 | 1.36 | 605949 | 8193.65 | 0.80% |
| 2026-03-19 | 1.37 | 1.36 | -0.02 | -1.45% | 1.35 | 1.38 | 838139 | 11430.36 | 1.10% |
| 2026-03-18 | 1.38 | 1.38 | -0.01 | -0.72% | 1.37 | 1.39 | 697615 | 9608.75 | 0.92% |
| 2026-03-17 | 1.38 | 1.39 | 0.01 | 0.72% | 1.38 | 1.42 | 1087830 | 15201.95 | 1.43% |
| 2026-03-16 | 1.38 | 1.38 | 0.00 | 0.00% | 1.37 | 1.39 | 538876 | 7430.18 | 0.71% |
| 2026-03-13 | 1.37 | 1.38 | 0.01 | 0.73% | 1.36 | 1.40 | 932413 | 12887.35 | 1.23% |
| 2026-03-12 | 1.38 | 1.37 | -0.02 | -1.44% | 1.37 | 1.39 | 615108 | 8475.36 | 0.81% |
| 2026-03-11 | 1.39 | 1.39 | 0.00 | 0.00% | 1.38 | 1.39 | 401045 | 5548.72 | 0.53% |
| 2026-03-10 | 1.39 | 1.39 | 0.01 | 0.72% | 1.38 | 1.39 | 441816 | 6117.17 | 0.58% |
| 2026-03-09 | 1.38 | 1.38 | -0.02 | -1.43% | 1.37 | 1.39 | 855304 | 11761.55 | 1.12% |
| 2026-03-06 | 1.38 | 1.40 | 0.02 | 1.45% | 1.37 | 1.41 | 723218 | 10086.18 | 0.95% |
| 2026-03-05 | 1.38 | 1.38 | 0.01 | 0.73% | 1.37 | 1.39 | 582516 | 8053.67 | 0.77% |
| 2026-03-04 | 1.37 | 1.37 | -0.01 | -0.72% | 1.35 | 1.38 | 761593 | 10397.89 | 1.00% |
| 2026-03-03 | 1.41 | 1.38 | -0.03 | -2.13% | 1.37 | 1.42 | 1107244 | 15459.50 | 1.45% |
| 2026-03-02 | 1.42 | 1.41 | -0.03 | -2.08% | 1.41 | 1.43 | 931474 | 13195.90 | 1.22% |
| 2026-02-27 | 1.44 | 1.44 | 0.00 | 0.00% | 1.43 | 1.44 | 427233 | 6126.28 | 0.56% |
| 2026-02-26 | 1.45 | 1.44 | 0.00 | 0.00% | 1.43 | 1.46 | 774867 | 11179.80 | 1.02% |
| 2026-02-25 | 1.43 | 1.44 | 0.01 | 0.70% | 1.42 | 1.45 | 927077 | 13344.07 | 1.22% |
| 2026-02-24 | 1.43 | 1.43 | 0.01 | 0.70% | 1.42 | 1.44 | 703872 | 10039.04 | 0.92% |
| 2026-02-13 | 1.42 | 1.42 | -0.01 | -0.70% | 1.42 | 1.44 | 675873 | 9628.00 | 0.89% |
| 2026-02-12 | 1.42 | 1.43 | 0.01 | 0.70% | 1.41 | 1.45 | 1176134 | 16780.78 | 1.55% |
| 2026-02-11 | 1.43 | 1.42 | -0.02 | -1.39% | 1.42 | 1.44 | 708954 | 10110.58 | 0.93% |
| 2026-02-10 | 1.45 | 1.44 | 0.00 | 0.00% | 1.43 | 1.45 | 622754 | 8943.77 | 0.82% |
| 2026-02-09 | 1.45 | 1.44 | 0.00 | 0.00% | 1.43 | 1.45 | 726010 | 10466.41 | 0.95% |
| 2026-02-06 | 1.43 | 1.44 | 0.00 | 0.00% | 1.43 | 1.45 | 847930 | 12193.64 | 1.11% |
| 2026-02-05 | 1.46 | 1.44 | -0.02 | -1.37% | 1.43 | 1.46 | 1278524 | 18462.77 | 1.68% |
| 2026-02-04 | 1.45 | 1.46 | 0.01 | 0.69% | 1.44 | 1.47 | 1313788 | 19142.23 | 1.73% |
| 2026-02-03 | 1.48 | 1.45 | -0.03 | -2.03% | 1.43 | 1.49 | 1981811 | 28926.62 | 2.60% |
| 2026-02-02 | 1.50 | 1.48 | 0.00 | 0.00% | 1.48 | 1.55 | 3982111 | 60519.96 | 5.23% |
| 2026-01-30 | 1.50 | 1.48 | -0.02 | -1.33% | 1.47 | 1.50 | 844581 | 12530.26 | 1.11% |
| 2026-01-29 | 1.48 | 1.50 | 0.01 | 0.67% | 1.47 | 1.50 | 968073 | 14429.12 | 1.27% |
| 2026-01-28 | 1.49 | 1.49 | 0.00 | 0.00% | 1.47 | 1.49 | 621856 | 9203.59 | 0.82% |
| 2026-01-27 | 1.47 | 1.49 | 0.01 | 0.68% | 1.46 | 1.50 | 898594 | 13297.80 | 1.18% |
| 2026-01-26 | 1.49 | 1.48 | -0.01 | -0.67% | 1.46 | 1.49 | 760246 | 11221.61 | 1.00% |
| 2026-01-23 | 1.48 | 1.49 | 0.01 | 0.68% | 1.47 | 1.51 | 1099260 | 16427.66 | 1.44% |
| 2026-01-22 | 1.47 | 1.48 | 0.00 | 0.00% | 1.46 | 1.48 | 664772 | 9773.87 | 0.87% |
| 2026-01-21 | 1.47 | 1.48 | 0.02 | 1.37% | 1.46 | 1.49 | 763716 | 11283.83 | 1.00% |
| 2026-01-20 | 1.45 | 1.46 | 0.00 | 0.00% | 1.45 | 1.48 | 729159 | 10681.97 | 0.96% |
| 2026-01-19 | 1.46 | 1.46 | 0.00 | 0.00% | 1.45 | 1.46 | 374035 | 5439.05 | 0.49% |
| 2026-01-16 | 1.46 | 1.46 | 0.00 | 0.00% | 1.44 | 1.47 | 651233 | 9469.84 | 0.86% |
| 2026-01-15 | 1.44 | 1.46 | 0.02 | 1.39% | 1.44 | 1.47 | 816626 | 11900.99 | 1.07% |
| 2026-01-14 | 1.45 | 1.44 | -0.01 | -0.69% | 1.43 | 1.46 | 794512 | 11487.86 | 1.04% |
| 2026-01-13 | 1.46 | 1.45 | -0.01 | -0.68% | 1.44 | 1.46 | 818948 | 11868.14 | 1.08% |
| 2026-01-12 | 1.47 | 1.46 | -0.01 | -0.68% | 1.45 | 1.48 | 833280 | 12143.18 | 1.09% |
| 2026-01-09 | 1.49 | 1.47 | -0.02 | -1.34% | 1.46 | 1.49 | 1026928 | 15146.33 | 1.35% |
| 2026-01-08 | 1.46 | 1.49 | 0.03 | 2.05% | 1.46 | 1.51 | 1167834 | 17329.89 | 1.53% |
| 2026-01-07 | 1.45 | 1.46 | 0.00 | 0.00% | 1.45 | 1.47 | 803417 | 11714.69 | 1.06% |
| 2026-01-06 | 1.45 | 1.46 | 0.01 | 0.69% | 1.44 | 1.46 | 732358 | 10618.19 | 0.96% |
| 2026-01-05 | 1.44 | 1.45 | 0.01 | 0.69% | 1.43 | 1.46 | 749424 | 10804.06 | 0.98% |
| 2025-12-31 | 1.44 | 1.44 | 0.00 | 0.00% | 1.43 | 1.45 | 563044 | 8075.07 | 0.74% |
| 2025-12-30 | 1.44 | 1.44 | 0.00 | 0.00% | 1.44 | 1.46 | 612063 | 8839.81 | 0.80% |
| 2025-12-29 | 1.45 | 1.44 | -0.02 | -1.37% | 1.44 | 1.46 | 755514 | 10942.42 | 0.99% |
| 2025-12-26 | 1.47 | 1.46 | -0.02 | -1.35% | 1.45 | 1.48 | 843300 | 12347.85 | 1.11% |
| 2025-12-25 | 1.48 | 1.48 | 0.00 | 0.00% | 1.47 | 1.49 | 672102 | 9899.10 | 0.88% |
| 2025-12-24 | 1.48 | 1.48 | 0.00 | 0.00% | 1.47 | 1.49 | 657611 | 9720.67 | 0.86% |
| 2025-12-23 | 1.48 | 1.48 | 0.01 | 0.68% | 1.47 | 1.50 | 914204 | 13569.20 | 1.20% |
| 2025-12-22 | 1.48 | 1.47 | -0.01 | -0.68% | 1.47 | 1.49 | 614528 | 9066.38 | 0.81% |
| 2025-12-19 | 1.46 | 1.48 | 0.01 | 0.68% | 1.46 | 1.49 | 765910 | 11289.67 | 1.01% |
| 2025-12-18 | 1.47 | 1.47 | -0.01 | -0.68% | 1.46 | 1.50 | 1003808 | 14809.92 | 1.32% |
| 2025-12-17 | 1.53 | 1.48 | -0.07 | -4.52% | 1.47 | 1.54 | 2223728 | 33315.16 | 2.92% |
| 2025-12-16 | 1.52 | 1.55 | 0.07 | 4.73% | 1.51 | 1.55 | 2470348 | 38126.12 | 3.25% |
| 2025-12-15 | 1.47 | 1.48 | 0.01 | 0.68% | 1.46 | 1.49 | 494708 | 7307.99 | 0.65% |
| 2025-12-12 | 1.46 | 1.47 | 0.01 | 0.68% | 1.45 | 1.49 | 680916 | 10041.34 | 0.89% |
| 2025-12-11 | 1.48 | 1.46 | -0.03 | -2.01% | 1.45 | 1.49 | 900844 | 13222.38 | 1.18% |
| 2025-12-10 | 1.48 | 1.49 | 0.02 | 1.36% | 1.46 | 1.51 | 1069143 | 15860.96 | 1.40% |
| 2025-12-09 | 1.49 | 1.47 | -0.03 | -2.00% | 1.47 | 1.50 | 760028 | 11264.54 | 1.00% |
| 2025-12-08 | 1.50 | 1.50 | 0.01 | 0.67% | 1.48 | 1.53 | 1104736 | 16600.83 | 1.45% |
| 2025-12-05 | 1.49 | 1.49 | 0.00 | 0.00% | 1.47 | 1.51 | 691052 | 10301.11 | 0.91% |
| 2025-12-04 | 1.51 | 1.49 | -0.02 | -1.32% | 1.48 | 1.52 | 847118 | 12684.56 | 1.11% |
| 2025-12-03 | 1.50 | 1.51 | 0.01 | 0.67% | 1.48 | 1.52 | 789903 | 11820.12 | 1.04% |
| 2025-12-02 | 1.48 | 1.50 | 0.02 | 1.35% | 1.47 | 1.53 | 967441 | 14517.07 | 1.27% |
| 2025-12-01 | 1.47 | 1.48 | 0.00 | 0.00% | 1.45 | 1.49 | 927236 | 13616.50 | 1.22% |
| 2025-11-28 | 1.44 | 1.48 | 0.03 | 2.07% | 1.44 | 1.51 | 1252702 | 18449.88 | 1.65% |
| 2025-11-27 | 1.44 | 1.45 | 0.01 | 0.69% | 1.43 | 1.46 | 637034 | 9197.80 | 0.84% |
| 2025-11-26 | 1.45 | 1.44 | -0.01 | -0.69% | 1.44 | 1.46 | 530579 | 7674.36 | 0.70% |
| 2025-11-25 | 1.43 | 1.45 | 0.02 | 1.40% | 1.43 | 1.46 | 731433 | 10585.85 | 0.96% |
| 2025-11-24 | 1.43 | 1.43 | 0.00 | 0.00% | 1.42 | 1.45 | 717482 | 10303.78 | 0.94% |
*ST金科(000656)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。
