| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 25.07 | 25.47 | 0.71 | 2.87% | 24.80 | 25.55 | 123222 | 31169.50 | 3.21% |
| 2026-02-02 | 25.04 | 24.76 | -0.02 | -0.08% | 24.69 | 25.54 | 134157 | 33778.41 | 3.50% |
| 2026-01-30 | 25.22 | 24.78 | -0.46 | -1.82% | 24.40 | 25.23 | 129913 | 32173.44 | 3.39% |
| 2026-01-29 | 25.59 | 25.24 | -0.44 | -1.71% | 25.10 | 25.83 | 138205 | 35198.97 | 3.60% |
| 2026-01-28 | 25.90 | 25.68 | -0.18 | -0.70% | 25.34 | 25.94 | 122755 | 31446.00 | 3.20% |
| 2026-01-27 | 25.90 | 25.86 | -0.36 | -1.37% | 25.10 | 26.12 | 171270 | 43819.82 | 4.47% |
| 2026-01-26 | 26.94 | 26.22 | -0.84 | -3.10% | 26.00 | 27.05 | 205312 | 54243.66 | 5.35% |
| 2026-01-23 | 27.93 | 27.06 | -0.72 | -2.59% | 26.96 | 27.93 | 266306 | 72601.14 | 6.95% |
| 2026-01-22 | 26.73 | 27.78 | 1.51 | 5.75% | 26.66 | 27.96 | 317256 | 87033.72 | 8.27% |
| 2026-01-21 | 26.00 | 26.27 | -0.10 | -0.38% | 25.82 | 26.56 | 140881 | 36944.36 | 3.67% |
| 2026-01-20 | 27.37 | 26.37 | -1.28 | -4.63% | 26.22 | 27.65 | 250710 | 66907.90 | 6.54% |
| 2026-01-19 | 27.81 | 27.65 | 0.86 | 3.21% | 27.54 | 29.11 | 307551 | 86439.41 | 8.02% |
| 2026-01-16 | 27.63 | 26.79 | -0.82 | -2.97% | 26.75 | 28.00 | 216172 | 58832.73 | 5.64% |
| 2026-01-15 | 28.00 | 27.61 | -0.78 | -2.75% | 26.80 | 28.10 | 324123 | 88769.94 | 8.45% |
| 2026-01-14 | 27.82 | 28.39 | 0.39 | 1.39% | 27.82 | 29.77 | 430006 | 123343.13 | 11.22% |
| 2026-01-13 | 30.86 | 28.00 | -2.86 | -9.27% | 27.82 | 30.88 | 505400 | 144574.94 | 13.18% |
| 2026-01-12 | 29.01 | 30.86 | 2.29 | 8.02% | 29.01 | 31.29 | 562546 | 171352.97 | 14.67% |
| 2026-01-09 | 28.52 | 28.57 | 0.23 | 0.81% | 27.80 | 29.20 | 501627 | 142886.66 | 13.08% |
| 2026-01-08 | 27.50 | 28.34 | 0.61 | 2.20% | 27.37 | 29.56 | 636121 | 182444.22 | 16.59% |
| 2026-01-07 | 26.16 | 27.73 | 1.43 | 5.44% | 25.96 | 28.38 | 693105 | 191001.38 | 18.08% |
| 2026-01-06 | 26.27 | 26.30 | -0.12 | -0.45% | 25.68 | 26.69 | 375612 | 98112.99 | 9.80% |
| 2026-01-05 | 26.21 | 26.42 | 0.57 | 2.21% | 25.83 | 26.80 | 486808 | 128015.70 | 12.70% |
| 2025-12-31 | 26.00 | 25.85 | 0.00 | 0.00% | 25.30 | 26.32 | 361480 | 93244.16 | 9.43% |
| 2025-12-30 | 26.20 | 25.85 | -0.75 | -2.82% | 25.68 | 27.14 | 542237 | 141973.42 | 14.14% |
| 2025-12-29 | 27.00 | 26.60 | 0.79 | 3.06% | 26.42 | 28.38 | 966504 | 263106.22 | 25.21% |
| 2025-12-26 | 23.45 | 25.81 | 2.35 | 10.02% | 22.86 | 25.81 | 800054 | 201874.83 | 20.87% |
| 2025-12-25 | 21.33 | 23.46 | 2.13 | 9.99% | 21.18 | 23.46 | 486323 | 111470.09 | 12.68% |
| 2025-12-24 | 20.96 | 21.33 | 0.41 | 1.96% | 20.71 | 21.46 | 111769 | 23703.10 | 2.92% |
| 2025-12-23 | 21.03 | 20.92 | -0.18 | -0.85% | 20.80 | 21.05 | 87347 | 18283.17 | 2.28% |
| 2025-12-22 | 21.18 | 21.10 | 0.24 | 1.15% | 21.03 | 21.64 | 142471 | 30216.88 | 3.72% |
| 2025-12-19 | 20.65 | 20.86 | 0.69 | 3.42% | 20.57 | 21.08 | 184564 | 38490.11 | 4.81% |
| 2025-12-18 | 20.41 | 20.17 | -0.44 | -2.13% | 20.17 | 20.57 | 104148 | 21208.54 | 2.72% |
| 2025-12-17 | 20.43 | 20.61 | 0.14 | 0.68% | 19.90 | 20.66 | 128210 | 26012.43 | 3.34% |
| 2025-12-16 | 21.40 | 20.47 | -0.88 | -4.12% | 20.35 | 21.42 | 158812 | 32788.56 | 4.14% |
| 2025-12-15 | 21.75 | 21.35 | -0.47 | -2.15% | 21.31 | 21.92 | 176774 | 38121.47 | 4.61% |
| 2025-12-12 | 20.78 | 21.82 | 1.13 | 5.46% | 20.66 | 21.99 | 339175 | 72831.17 | 8.85% |
| 2025-12-11 | 20.66 | 20.69 | 0.08 | 0.39% | 20.58 | 20.90 | 119772 | 24871.94 | 3.12% |
| 2025-12-10 | 20.55 | 20.61 | -0.07 | -0.34% | 20.39 | 20.69 | 77649 | 15947.73 | 2.03% |
| 2025-12-09 | 21.00 | 20.68 | -0.46 | -2.18% | 20.66 | 21.11 | 106108 | 22094.15 | 2.77% |
| 2025-12-08 | 21.23 | 21.14 | -0.09 | -0.42% | 21.09 | 21.33 | 152932 | 32377.24 | 3.99% |
| 2025-12-05 | 20.55 | 21.23 | 0.71 | 3.46% | 20.55 | 21.35 | 193030 | 40661.21 | 5.03% |
| 2025-12-04 | 20.35 | 20.52 | 0.11 | 0.54% | 20.33 | 20.79 | 103015 | 21220.00 | 2.69% |
| 2025-12-03 | 20.92 | 20.41 | -0.12 | -0.58% | 20.34 | 20.99 | 117155 | 24163.47 | 3.06% |
| 2025-12-02 | 20.79 | 20.53 | -0.18 | -0.87% | 20.47 | 20.79 | 76182 | 15657.11 | 1.99% |
| 2025-12-01 | 20.59 | 20.71 | 0.13 | 0.63% | 20.52 | 20.77 | 93527 | 19304.02 | 2.44% |
| 2025-11-28 | 20.33 | 20.58 | 0.27 | 1.33% | 20.22 | 20.58 | 89677 | 18335.61 | 2.34% |
| 2025-11-27 | 20.38 | 20.31 | 0.10 | 0.49% | 20.22 | 20.66 | 122919 | 25112.62 | 3.21% |
| 2025-11-26 | 20.53 | 20.21 | -0.37 | -1.80% | 20.18 | 20.55 | 114902 | 23375.81 | 3.00% |
| 2025-11-25 | 20.61 | 20.58 | 0.04 | 0.19% | 20.45 | 20.92 | 127948 | 26456.75 | 3.34% |
| 2025-11-24 | 20.30 | 20.54 | 0.44 | 2.19% | 20.04 | 20.71 | 126020 | 25759.88 | 3.29% |
| 2025-11-21 | 21.01 | 20.10 | -1.11 | -5.23% | 20.08 | 21.16 | 196770 | 40308.36 | 5.13% |
| 2025-11-20 | 21.75 | 21.21 | -0.39 | -1.81% | 21.15 | 21.80 | 127324 | 27245.82 | 3.32% |
| 2025-11-19 | 21.55 | 21.60 | 0.02 | 0.09% | 21.40 | 21.88 | 149761 | 32378.40 | 3.91% |
| 2025-11-18 | 21.96 | 21.58 | -0.41 | -1.86% | 21.45 | 21.96 | 170959 | 36952.08 | 4.46% |
| 2025-11-17 | 22.30 | 21.99 | -0.78 | -3.43% | 21.76 | 22.52 | 275368 | 60690.87 | 7.18% |
| 2025-11-14 | 23.82 | 22.77 | -1.39 | -5.75% | 22.70 | 24.20 | 360849 | 84002.85 | 9.41% |
| 2025-11-13 | 24.00 | 24.16 | 0.16 | 0.67% | 23.53 | 24.29 | 295652 | 70985.54 | 7.71% |
| 2025-11-12 | 24.65 | 24.02 | -0.87 | -3.50% | 23.48 | 24.65 | 350948 | 83775.55 | 9.15% |
| 2025-11-11 | 23.71 | 24.89 | 0.91 | 3.79% | 23.44 | 25.15 | 598721 | 147053.06 | 15.62% |
| 2025-11-10 | 23.90 | 23.98 | -0.43 | -1.76% | 23.40 | 23.99 | 406475 | 96487.16 | 10.60% |
| 2025-11-07 | 24.00 | 24.41 | 0.02 | 0.08% | 23.70 | 25.23 | 630464 | 154376.17 | 16.44% |
| 2025-11-06 | 23.63 | 24.39 | 0.55 | 2.31% | 23.37 | 24.80 | 672529 | 162465.67 | 17.54% |
| 2025-11-05 | 24.09 | 23.84 | -0.55 | -2.26% | 23.60 | 25.39 | 758952 | 184120.34 | 19.79% |
| 2025-11-04 | 23.88 | 24.39 | 1.23 | 5.31% | 23.64 | 25.48 | 1064370 | 263422.75 | 27.76% |
| 2025-11-03 | 22.00 | 23.16 | 2.11 | 10.02% | 21.71 | 23.16 | 542969 | 122096.66 | 14.16% |
| 2025-10-31 | 21.70 | 21.05 | -0.62 | -2.86% | 21.01 | 21.70 | 169443 | 36002.45 | 4.42% |
| 2025-10-30 | 21.97 | 21.67 | -0.60 | -2.69% | 21.56 | 22.05 | 225314 | 49037.20 | 5.88% |
| 2025-10-29 | 21.52 | 22.27 | 0.51 | 2.34% | 21.50 | 22.50 | 350284 | 77577.29 | 9.14% |
| 2025-10-28 | 21.61 | 21.76 | -0.03 | -0.14% | 21.52 | 22.15 | 205654 | 44983.66 | 5.36% |
| 2025-10-27 | 22.15 | 21.79 | -0.05 | -0.23% | 21.60 | 22.19 | 316944 | 69330.30 | 8.27% |
| 2025-10-24 | 22.22 | 21.84 | -0.09 | -0.41% | 21.23 | 22.22 | 379653 | 82286.08 | 9.90% |
| 2025-10-23 | 20.42 | 21.93 | 1.31 | 6.35% | 19.73 | 21.96 | 362416 | 75754.66 | 9.45% |
| 2025-10-22 | 20.48 | 20.62 | 0.01 | 0.05% | 20.20 | 20.91 | 154237 | 31750.53 | 4.02% |
| 2025-10-21 | 20.53 | 20.61 | 0.11 | 0.54% | 20.45 | 20.79 | 120695 | 24880.86 | 3.15% |
| 2025-10-20 | 20.72 | 20.50 | 0.04 | 0.20% | 20.30 | 20.76 | 113140 | 23176.03 | 2.95% |
| 2025-10-17 | 21.28 | 20.46 | -0.61 | -2.90% | 20.40 | 21.33 | 180237 | 37631.45 | 4.70% |
| 2025-10-16 | 21.78 | 21.07 | -0.87 | -3.97% | 21.00 | 21.84 | 236737 | 50338.21 | 6.17% |
| 2025-10-15 | 21.26 | 21.94 | 0.36 | 1.67% | 21.22 | 22.17 | 350968 | 76381.55 | 9.15% |
| 2025-10-14 | 21.98 | 21.58 | -0.33 | -1.51% | 21.35 | 22.49 | 435740 | 95190.66 | 11.36% |
| 2025-10-13 | 20.80 | 21.91 | 0.46 | 2.14% | 20.65 | 22.10 | 476737 | 102448.27 | 12.43% |
中核科技(000777)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。
