| 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 | 11.56 | 11.64 | 0.18 | 1.57% | 11.55 | 11.75 | 237547 | 27627.85 | 1.95% |
| 2026-03-24 | 11.36 | 11.46 | 0.31 | 2.78% | 11.05 | 11.47 | 235050 | 26411.57 | 1.93% |
| 2026-03-23 | 11.50 | 11.15 | -0.73 | -6.14% | 11.06 | 11.72 | 337586 | 38421.97 | 2.78% |
| 2026-03-20 | 12.22 | 11.88 | -0.32 | -2.62% | 11.88 | 12.31 | 267315 | 32245.92 | 2.20% |
| 2026-03-19 | 12.53 | 12.20 | -0.55 | -4.31% | 12.15 | 12.53 | 320027 | 39277.47 | 2.63% |
| 2026-03-18 | 12.80 | 12.75 | -0.02 | -0.16% | 12.58 | 12.88 | 216723 | 27500.23 | 1.78% |
| 2026-03-17 | 13.33 | 12.77 | -0.52 | -3.91% | 12.73 | 13.38 | 396472 | 51579.57 | 3.26% |
| 2026-03-16 | 13.50 | 13.29 | -0.18 | -1.34% | 13.15 | 13.68 | 354710 | 47472.06 | 2.92% |
| 2026-03-13 | 13.78 | 13.47 | -0.41 | -2.95% | 13.41 | 13.93 | 253380 | 34602.88 | 2.08% |
| 2026-03-12 | 13.70 | 13.88 | 0.10 | 0.73% | 13.50 | 14.00 | 293309 | 40302.38 | 2.41% |
| 2026-03-11 | 13.81 | 13.78 | -0.08 | -0.58% | 13.71 | 14.07 | 257075 | 35587.37 | 2.11% |
| 2026-03-10 | 13.52 | 13.86 | 0.46 | 3.43% | 13.51 | 13.87 | 323693 | 44273.82 | 2.66% |
| 2026-03-09 | 13.66 | 13.40 | -0.44 | -3.18% | 12.95 | 13.66 | 479863 | 63398.36 | 3.95% |
| 2026-03-06 | 13.85 | 13.84 | -0.12 | -0.86% | 13.68 | 14.05 | 323718 | 44738.39 | 2.66% |
| 2026-03-05 | 14.46 | 13.96 | -0.25 | -1.76% | 13.85 | 14.49 | 327974 | 46290.59 | 2.70% |
| 2026-03-04 | 14.05 | 14.21 | -0.09 | -0.63% | 14.05 | 14.58 | 294273 | 42109.06 | 2.42% |
| 2026-03-03 | 14.89 | 14.30 | -0.70 | -4.67% | 14.19 | 15.06 | 491293 | 71371.95 | 4.04% |
| 2026-03-02 | 15.20 | 15.00 | -0.31 | -2.02% | 14.73 | 15.31 | 557731 | 83541.13 | 4.59% |
| 2026-02-27 | 15.06 | 15.31 | 0.27 | 1.80% | 14.97 | 15.39 | 408659 | 62304.70 | 3.36% |
| 2026-02-26 | 15.28 | 15.04 | -0.31 | -2.02% | 14.98 | 15.30 | 487858 | 73829.33 | 4.01% |
| 2026-02-25 | 14.48 | 15.35 | 0.90 | 6.23% | 14.47 | 15.55 | 911638 | 138517.88 | 7.50% |
| 2026-02-24 | 14.50 | 14.45 | 0.27 | 1.90% | 14.31 | 14.58 | 254445 | 36791.66 | 2.09% |
| 2026-02-13 | 14.35 | 14.18 | -0.27 | -1.87% | 14.11 | 14.40 | 241617 | 34487.58 | 1.99% |
| 2026-02-12 | 14.20 | 14.45 | 0.32 | 2.26% | 14.14 | 14.50 | 382560 | 55092.49 | 3.15% |
| 2026-02-11 | 13.87 | 14.13 | 0.28 | 2.02% | 13.85 | 14.39 | 376300 | 53409.02 | 3.10% |
| 2026-02-10 | 13.80 | 13.85 | 0.05 | 0.36% | 13.67 | 13.94 | 219207 | 30313.81 | 1.80% |
| 2026-02-09 | 13.55 | 13.80 | 0.41 | 3.06% | 13.50 | 13.92 | 289632 | 39982.32 | 2.38% |
| 2026-02-06 | 13.25 | 13.39 | -0.05 | -0.37% | 13.10 | 13.58 | 196295 | 26308.00 | 1.61% |
| 2026-02-05 | 13.88 | 13.44 | -0.57 | -4.07% | 13.36 | 13.95 | 294819 | 39948.86 | 2.43% |
| 2026-02-04 | 14.01 | 14.01 | -0.02 | -0.14% | 13.87 | 14.22 | 246001 | 34479.36 | 2.02% |
| 2026-02-03 | 13.75 | 14.03 | 0.55 | 4.08% | 13.51 | 14.05 | 380713 | 52633.45 | 3.13% |
| 2026-02-02 | 14.11 | 13.48 | -0.86 | -6.00% | 13.48 | 14.12 | 418797 | 57673.80 | 3.44% |
| 2026-01-30 | 14.50 | 14.34 | -0.52 | -3.50% | 13.88 | 14.55 | 661970 | 94033.19 | 5.45% |
| 2026-01-29 | 14.78 | 14.86 | 0.14 | 0.95% | 14.45 | 15.20 | 930213 | 138149.88 | 7.65% |
| 2026-01-28 | 14.46 | 14.72 | 0.23 | 1.59% | 14.24 | 14.78 | 467384 | 68049.15 | 3.84% |
| 2026-01-27 | 14.53 | 14.49 | -0.08 | -0.55% | 14.22 | 14.75 | 347243 | 50192.68 | 2.86% |
| 2026-01-26 | 14.68 | 14.57 | -0.09 | -0.61% | 14.50 | 14.82 | 451238 | 66059.56 | 3.71% |
| 2026-01-23 | 14.46 | 14.66 | 0.32 | 2.23% | 14.40 | 14.73 | 511103 | 74540.45 | 4.20% |
| 2026-01-22 | 14.18 | 14.34 | 0.13 | 0.91% | 14.13 | 14.47 | 312099 | 44691.77 | 2.57% |
| 2026-01-21 | 13.93 | 14.21 | 0.14 | 1.00% | 13.91 | 14.25 | 262438 | 37146.95 | 2.16% |
| 2026-01-20 | 14.10 | 14.07 | -0.10 | -0.71% | 13.91 | 14.34 | 250208 | 35135.51 | 2.06% |
| 2026-01-19 | 14.09 | 14.17 | 0.12 | 0.85% | 14.00 | 14.30 | 315156 | 44683.11 | 2.59% |
| 2026-01-16 | 13.86 | 14.05 | 0.26 | 1.89% | 13.80 | 14.18 | 376397 | 52676.72 | 3.10% |
| 2026-01-15 | 13.70 | 13.79 | 0.06 | 0.44% | 13.65 | 13.93 | 218723 | 30169.94 | 1.80% |
| 2026-01-14 | 13.91 | 13.73 | -0.19 | -1.36% | 13.56 | 14.09 | 391310 | 54143.85 | 3.22% |
| 2026-01-13 | 14.28 | 13.92 | -0.34 | -2.38% | 13.88 | 14.28 | 349297 | 49017.10 | 2.87% |
| 2026-01-12 | 14.19 | 14.26 | 0.15 | 1.06% | 14.00 | 14.32 | 460715 | 65291.74 | 3.79% |
| 2026-01-09 | 13.87 | 14.11 | 0.25 | 1.80% | 13.87 | 14.19 | 378060 | 53346.19 | 3.11% |
| 2026-01-08 | 13.90 | 13.86 | -0.18 | -1.28% | 13.77 | 14.03 | 298005 | 41454.08 | 2.45% |
| 2026-01-07 | 13.98 | 14.04 | 0.17 | 1.23% | 13.87 | 14.19 | 457456 | 64192.46 | 3.76% |
| 2026-01-06 | 13.75 | 13.87 | 0.17 | 1.24% | 13.72 | 13.98 | 288422 | 39962.87 | 2.37% |
| 2026-01-05 | 13.60 | 13.70 | 0.14 | 1.03% | 13.54 | 13.75 | 217070 | 29705.52 | 1.79% |
| 2025-12-31 | 13.60 | 13.56 | -0.04 | -0.29% | 13.51 | 13.70 | 165361 | 22484.29 | 1.36% |
| 2025-12-30 | 13.40 | 13.60 | 0.03 | 0.22% | 13.35 | 13.65 | 149230 | 20252.66 | 1.23% |
| 2025-12-29 | 13.62 | 13.57 | -0.04 | -0.29% | 13.53 | 13.79 | 190785 | 26017.09 | 1.57% |
| 2025-12-26 | 13.51 | 13.61 | 0.08 | 0.59% | 13.38 | 13.70 | 324292 | 43981.54 | 2.67% |
| 2025-12-25 | 13.05 | 13.53 | 0.48 | 3.68% | 12.94 | 13.64 | 428043 | 57348.41 | 3.52% |
| 2025-12-24 | 13.03 | 13.05 | 0.03 | 0.23% | 12.92 | 13.07 | 144781 | 18829.48 | 1.19% |
| 2025-12-23 | 13.07 | 13.02 | -0.04 | -0.31% | 12.97 | 13.18 | 140610 | 18392.91 | 1.16% |
| 2025-12-22 | 13.03 | 13.06 | 0.03 | 0.23% | 12.96 | 13.14 | 144068 | 18823.87 | 1.19% |
| 2025-12-19 | 12.90 | 13.03 | 0.23 | 1.80% | 12.86 | 13.08 | 153843 | 19992.12 | 1.27% |
| 2025-12-18 | 12.77 | 12.80 | -0.06 | -0.47% | 12.71 | 13.03 | 113752 | 14659.09 | 0.94% |
| 2025-12-17 | 12.67 | 12.86 | 0.20 | 1.58% | 12.58 | 12.96 | 142910 | 18218.89 | 1.18% |
| 2025-12-16 | 13.15 | 12.66 | -0.54 | -4.09% | 12.65 | 13.16 | 183594 | 23484.18 | 1.51% |
| 2025-12-15 | 13.08 | 13.20 | 0.01 | 0.08% | 13.01 | 13.33 | 204897 | 27117.94 | 1.69% |
| 2025-12-12 | 13.13 | 13.19 | 0.10 | 0.76% | 12.95 | 13.22 | 187701 | 24612.06 | 1.54% |
| 2025-12-11 | 13.10 | 13.09 | -0.01 | -0.08% | 13.03 | 13.22 | 157686 | 20679.84 | 1.30% |
| 2025-12-10 | 13.13 | 13.10 | -0.04 | -0.30% | 12.98 | 13.13 | 138052 | 18022.38 | 1.14% |
| 2025-12-09 | 13.38 | 13.14 | -0.36 | -2.67% | 13.13 | 13.38 | 237517 | 31347.44 | 1.95% |
| 2025-12-08 | 13.38 | 13.50 | 0.01 | 0.07% | 13.10 | 13.67 | 557182 | 74654.45 | 4.58% |
| 2025-12-05 | 12.65 | 13.49 | 0.91 | 7.23% | 12.60 | 13.84 | 594835 | 79881.52 | 4.89% |
| 2025-12-04 | 12.69 | 12.58 | -0.12 | -0.94% | 12.51 | 12.75 | 107651 | 13563.75 | 0.89% |
| 2025-12-03 | 12.88 | 12.70 | 0.03 | 0.24% | 12.66 | 12.93 | 139263 | 17750.40 | 1.15% |
| 2025-12-02 | 12.74 | 12.67 | -0.12 | -0.94% | 12.61 | 12.74 | 86741 | 10972.27 | 0.71% |
| 2025-12-01 | 12.61 | 12.79 | 0.26 | 2.08% | 12.59 | 12.85 | 170052 | 21685.08 | 1.40% |
| 2025-11-28 | 12.48 | 12.53 | 0.06 | 0.48% | 12.43 | 12.54 | 84026 | 10491.31 | 0.69% |
| 2025-11-27 | 12.56 | 12.47 | -0.07 | -0.56% | 12.44 | 12.68 | 79626 | 9997.15 | 0.65% |
| 2025-11-26 | 12.66 | 12.54 | -0.09 | -0.71% | 12.50 | 12.70 | 90319 | 11376.37 | 0.74% |
| 2025-11-25 | 12.58 | 12.63 | 0.06 | 0.48% | 12.53 | 12.77 | 106371 | 13472.20 | 0.87% |
| 2025-11-24 | 12.37 | 12.57 | 0.23 | 1.86% | 12.27 | 12.60 | 128398 | 15974.65 | 1.06% |
中科三环(000970)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。
