| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.20 | 6.29 | 0.34 | 5.71% | 6.00 | 6.31 | 118733 | 7327.80 | 4.45% |
| 2026-03-23 | 6.29 | 5.95 | -0.52 | -8.04% | 5.90 | 6.34 | 132201 | 8097.05 | 4.96% |
| 2026-03-20 | 6.82 | 6.47 | -0.36 | -5.27% | 6.45 | 6.90 | 106350 | 7010.71 | 3.99% |
| 2026-03-19 | 7.00 | 6.83 | -0.18 | -2.57% | 6.81 | 7.04 | 64227 | 4430.57 | 2.41% |
| 2026-03-18 | 6.96 | 7.01 | 0.05 | 0.72% | 6.88 | 7.05 | 51991 | 3617.33 | 1.95% |
| 2026-03-17 | 7.10 | 6.96 | -0.14 | -1.97% | 6.93 | 7.15 | 69822 | 4929.31 | 2.62% |
| 2026-03-16 | 7.07 | 7.10 | 0.03 | 0.42% | 7.03 | 7.20 | 61251 | 4352.95 | 2.30% |
| 2026-03-13 | 7.09 | 7.07 | 0.03 | 0.43% | 6.99 | 7.17 | 56691 | 4022.39 | 2.13% |
| 2026-03-12 | 7.12 | 7.04 | -0.07 | -0.98% | 7.01 | 7.14 | 45510 | 3213.53 | 1.71% |
| 2026-03-11 | 7.15 | 7.11 | -0.04 | -0.56% | 7.04 | 7.16 | 43396 | 3075.80 | 1.63% |
| 2026-03-10 | 7.07 | 7.15 | 0.14 | 2.00% | 7.02 | 7.18 | 62833 | 4476.59 | 2.36% |
| 2026-03-09 | 7.01 | 7.01 | -0.09 | -1.27% | 7.00 | 7.16 | 63342 | 4471.29 | 2.38% |
| 2026-03-06 | 6.79 | 7.10 | 0.32 | 4.72% | 6.76 | 7.10 | 88043 | 6165.03 | 3.30% |
| 2026-03-05 | 6.92 | 6.78 | -0.06 | -0.88% | 6.76 | 6.98 | 59984 | 4101.46 | 2.25% |
| 2026-03-04 | 6.81 | 6.84 | 0.04 | 0.59% | 6.73 | 6.93 | 56267 | 3845.64 | 2.11% |
| 2026-03-03 | 6.95 | 6.80 | -0.15 | -2.16% | 6.80 | 7.08 | 70283 | 4872.15 | 2.64% |
| 2026-03-02 | 7.14 | 6.95 | -0.22 | -3.07% | 6.93 | 7.17 | 87705 | 6155.99 | 3.29% |
| 2026-02-27 | 7.19 | 7.17 | 0.02 | 0.28% | 7.10 | 7.20 | 43384 | 3101.20 | 1.63% |
| 2026-02-26 | 7.24 | 7.15 | -0.04 | -0.56% | 7.10 | 7.26 | 52277 | 3741.53 | 1.96% |
| 2026-02-25 | 7.17 | 7.19 | 0.02 | 0.28% | 7.14 | 7.24 | 51307 | 3689.33 | 1.92% |
| 2026-02-24 | 7.13 | 7.17 | 0.16 | 2.28% | 7.00 | 7.19 | 59032 | 4216.66 | 2.21% |
| 2026-02-13 | 7.03 | 7.01 | 0.03 | 0.43% | 6.93 | 7.10 | 49475 | 3485.62 | 1.86% |
| 2026-02-12 | 7.11 | 6.98 | -0.13 | -1.83% | 6.94 | 7.13 | 60455 | 4234.78 | 2.27% |
| 2026-02-11 | 7.16 | 7.11 | -0.06 | -0.84% | 7.09 | 7.17 | 44333 | 3158.87 | 1.66% |
| 2026-02-10 | 7.20 | 7.17 | -0.03 | -0.42% | 7.12 | 7.20 | 51219 | 3665.98 | 1.92% |
| 2026-02-09 | 7.14 | 7.20 | 0.10 | 1.41% | 7.07 | 7.20 | 60426 | 4325.99 | 2.27% |
| 2026-02-06 | 7.07 | 7.10 | 0.04 | 0.57% | 7.00 | 7.14 | 53372 | 3779.91 | 2.00% |
| 2026-02-05 | 7.07 | 7.06 | 0.03 | 0.43% | 6.99 | 7.16 | 62820 | 4453.33 | 2.36% |
| 2026-02-04 | 7.02 | 7.03 | 0.05 | 0.72% | 6.91 | 7.06 | 72749 | 5105.30 | 2.73% |
| 2026-02-03 | 6.92 | 6.98 | 0.13 | 1.90% | 6.80 | 6.98 | 86734 | 5977.83 | 3.25% |
| 2026-02-02 | 6.92 | 6.85 | -0.15 | -2.14% | 6.84 | 7.12 | 112676 | 7849.93 | 4.23% |
| 2026-01-30 | 6.96 | 7.00 | 0.03 | 0.43% | 6.90 | 7.15 | 113385 | 7975.68 | 4.25% |
| 2026-01-29 | 6.88 | 6.97 | 0.12 | 1.75% | 6.82 | 7.03 | 80664 | 5614.82 | 3.03% |
| 2026-01-28 | 6.90 | 6.85 | -0.03 | -0.44% | 6.80 | 6.94 | 55559 | 3814.39 | 2.08% |
| 2026-01-27 | 7.00 | 6.88 | -0.12 | -1.71% | 6.71 | 7.01 | 62115 | 4246.61 | 2.33% |
| 2026-01-26 | 7.00 | 7.00 | 0.05 | 0.72% | 6.89 | 7.02 | 63301 | 4402.91 | 2.37% |
| 2026-01-23 | 6.98 | 6.95 | -0.02 | -0.29% | 6.89 | 6.98 | 45837 | 3185.43 | 1.72% |
| 2026-01-22 | 6.93 | 6.97 | 0.04 | 0.58% | 6.87 | 6.98 | 52377 | 3638.12 | 1.96% |
| 2026-01-21 | 6.83 | 6.93 | 0.07 | 1.02% | 6.76 | 6.94 | 55796 | 3835.00 | 2.09% |
| 2026-01-20 | 6.83 | 6.86 | 0.01 | 0.15% | 6.78 | 6.93 | 54486 | 3738.33 | 2.04% |
| 2026-01-19 | 6.65 | 6.85 | 0.19 | 2.85% | 6.62 | 6.85 | 73324 | 4970.92 | 2.75% |
| 2026-01-16 | 6.73 | 6.66 | -0.03 | -0.45% | 6.63 | 6.77 | 57210 | 3815.88 | 2.15% |
| 2026-01-15 | 6.70 | 6.69 | -0.06 | -0.89% | 6.67 | 6.78 | 37854 | 2540.84 | 1.42% |
| 2026-01-14 | 6.81 | 6.75 | -0.06 | -0.88% | 6.66 | 6.89 | 72093 | 4891.24 | 2.70% |
| 2026-01-13 | 6.83 | 6.81 | 0.00 | 0.00% | 6.76 | 6.88 | 73403 | 5001.83 | 2.75% |
| 2026-01-12 | 6.74 | 6.81 | 0.06 | 0.89% | 6.70 | 6.83 | 60204 | 4080.34 | 2.26% |
| 2026-01-09 | 6.71 | 6.75 | 0.04 | 0.60% | 6.65 | 6.75 | 55542 | 3726.35 | 2.08% |
| 2026-01-08 | 6.55 | 6.71 | 0.13 | 1.98% | 6.53 | 6.73 | 60327 | 4013.37 | 2.26% |
| 2026-01-07 | 6.69 | 6.58 | -0.11 | -1.64% | 6.57 | 6.74 | 67649 | 4478.78 | 2.54% |
| 2026-01-06 | 6.68 | 6.69 | 0.03 | 0.45% | 6.65 | 6.77 | 50805 | 3410.34 | 1.91% |
| 2026-01-05 | 6.72 | 6.66 | -0.02 | -0.30% | 6.64 | 6.75 | 58829 | 3936.75 | 2.21% |
| 2025-12-31 | 6.68 | 6.68 | 0.00 | 0.00% | 6.54 | 6.75 | 65167 | 4314.47 | 2.44% |
| 2025-12-30 | 6.69 | 6.68 | -0.05 | -0.74% | 6.61 | 6.83 | 60541 | 4065.79 | 2.27% |
| 2025-12-29 | 6.66 | 6.73 | 0.06 | 0.90% | 6.60 | 6.76 | 63804 | 4259.66 | 2.39% |
| 2025-12-26 | 6.79 | 6.67 | -0.12 | -1.77% | 6.67 | 6.80 | 62979 | 4236.65 | 2.36% |
| 2025-12-25 | 6.77 | 6.79 | 0.05 | 0.74% | 6.69 | 6.80 | 41306 | 2790.05 | 1.55% |
| 2025-12-24 | 6.72 | 6.74 | 0.03 | 0.45% | 6.67 | 6.76 | 44440 | 2985.62 | 1.67% |
| 2025-12-23 | 6.80 | 6.71 | -0.12 | -1.76% | 6.68 | 6.86 | 43247 | 2910.42 | 1.62% |
| 2025-12-22 | 6.93 | 6.83 | -0.02 | -0.29% | 6.80 | 6.93 | 51332 | 3512.12 | 1.93% |
| 2025-12-19 | 6.64 | 6.85 | 0.19 | 2.85% | 6.61 | 6.86 | 72468 | 4901.72 | 2.72% |
| 2025-12-18 | 6.50 | 6.66 | 0.10 | 1.52% | 6.47 | 6.73 | 85565 | 5688.67 | 3.21% |
| 2025-12-17 | 6.92 | 6.56 | -0.04 | -0.61% | 6.44 | 6.96 | 118102 | 7798.92 | 4.43% |
| 2025-12-16 | 6.69 | 6.60 | -0.05 | -0.75% | 6.55 | 6.72 | 55961 | 3709.60 | 2.10% |
| 2025-12-15 | 6.53 | 6.65 | 0.09 | 1.37% | 6.45 | 6.78 | 60068 | 3997.98 | 2.25% |
| 2025-12-12 | 6.56 | 6.56 | -0.04 | -0.61% | 6.54 | 6.69 | 54278 | 3591.56 | 2.04% |
| 2025-12-11 | 6.78 | 6.60 | -0.19 | -2.80% | 6.59 | 6.80 | 70178 | 4660.65 | 2.63% |
| 2025-12-10 | 6.89 | 6.79 | -0.12 | -1.74% | 6.77 | 6.96 | 65349 | 4471.17 | 2.45% |
| 2025-12-09 | 6.95 | 6.91 | -0.05 | -0.72% | 6.83 | 7.05 | 55814 | 3876.80 | 2.09% |
| 2025-12-08 | 6.93 | 6.96 | 0.03 | 0.43% | 6.88 | 6.98 | 45822 | 3179.25 | 1.72% |
| 2025-12-05 | 6.81 | 6.93 | 0.13 | 1.91% | 6.73 | 6.94 | 50027 | 3432.35 | 1.88% |
| 2025-12-04 | 6.97 | 6.80 | -0.17 | -2.44% | 6.80 | 7.00 | 64692 | 4435.85 | 2.43% |
| 2025-12-03 | 7.06 | 6.97 | -0.12 | -1.69% | 6.92 | 7.12 | 68969 | 4820.40 | 2.59% |
| 2025-12-02 | 7.17 | 7.09 | -0.09 | -1.25% | 7.01 | 7.19 | 59501 | 4209.52 | 2.23% |
| 2025-12-01 | 7.24 | 7.18 | -0.05 | -0.69% | 7.16 | 7.34 | 70074 | 5069.29 | 2.63% |
| 2025-11-28 | 7.07 | 7.23 | 0.14 | 1.97% | 6.99 | 7.24 | 60492 | 4312.45 | 2.27% |
| 2025-11-27 | 7.04 | 7.09 | 0.06 | 0.85% | 7.00 | 7.12 | 54720 | 3872.28 | 2.05% |
| 2025-11-26 | 7.20 | 7.03 | -0.17 | -2.36% | 7.02 | 7.28 | 82387 | 5876.91 | 3.09% |
| 2025-11-25 | 7.26 | 7.20 | -0.04 | -0.55% | 7.17 | 7.27 | 57499 | 4147.52 | 2.16% |
| 2025-11-24 | 7.11 | 7.24 | 0.16 | 2.26% | 7.11 | 7.30 | 75056 | 5415.58 | 2.81% |
| 2025-11-21 | 7.34 | 7.08 | -0.28 | -3.80% | 7.08 | 7.50 | 91530 | 6626.74 | 3.43% |
正虹科技(000702)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。
