| 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 | 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% |
| 2025-11-21 | 12.74 | 12.34 | -0.52 | -4.04% | 12.31 | 12.75 | 190792 | 23824.17 | 1.57% |
| 2025-11-20 | 12.95 | 12.86 | -0.08 | -0.62% | 12.85 | 13.09 | 103969 | 13480.99 | 0.86% |
| 2025-11-19 | 12.86 | 12.94 | 0.04 | 0.31% | 12.77 | 13.00 | 148505 | 19164.55 | 1.22% |
| 2025-11-18 | 13.25 | 12.90 | -0.44 | -3.30% | 12.84 | 13.29 | 262205 | 34029.18 | 2.16% |
| 2025-11-17 | 13.55 | 13.34 | -0.26 | -1.91% | 13.32 | 13.56 | 194831 | 26103.87 | 1.60% |
| 2025-11-14 | 13.72 | 13.60 | -0.20 | -1.45% | 13.60 | 13.82 | 176361 | 24083.67 | 1.45% |
| 2025-11-13 | 13.65 | 13.80 | 0.01 | 0.07% | 13.57 | 13.85 | 225249 | 30972.28 | 1.85% |
| 2025-11-12 | 13.63 | 13.79 | 0.23 | 1.70% | 13.61 | 13.88 | 313337 | 43078.07 | 2.58% |
| 2025-11-11 | 13.49 | 13.56 | 0.06 | 0.44% | 13.47 | 13.60 | 163065 | 22075.88 | 1.34% |
| 2025-11-10 | 13.49 | 13.50 | 0.06 | 0.45% | 13.35 | 13.55 | 168266 | 22592.17 | 1.38% |
| 2025-11-07 | 13.40 | 13.44 | -0.07 | -0.52% | 13.36 | 13.53 | 146128 | 19654.56 | 1.20% |
| 2025-11-06 | 13.49 | 13.51 | 0.02 | 0.15% | 13.43 | 13.55 | 181704 | 24504.39 | 1.49% |
| 2025-11-05 | 13.41 | 13.49 | -0.04 | -0.30% | 13.35 | 13.53 | 143344 | 19268.15 | 1.18% |
| 2025-11-04 | 13.60 | 13.53 | -0.12 | -0.88% | 13.45 | 13.71 | 165558 | 22430.28 | 1.36% |
| 2025-11-03 | 13.85 | 13.65 | -0.26 | -1.87% | 13.59 | 13.90 | 267298 | 36534.15 | 2.20% |
| 2025-10-31 | 14.14 | 13.91 | -0.37 | -2.59% | 13.87 | 14.14 | 275731 | 38504.60 | 2.27% |
| 2025-10-30 | 14.07 | 14.28 | 0.21 | 1.49% | 13.88 | 14.37 | 432962 | 61313.88 | 3.56% |
| 2025-10-29 | 13.85 | 14.07 | 0.22 | 1.59% | 13.78 | 14.09 | 220821 | 30765.74 | 1.82% |
| 2025-10-28 | 14.00 | 13.85 | -0.14 | -1.00% | 13.75 | 14.00 | 213305 | 29583.70 | 1.75% |
| 2025-10-27 | 13.95 | 13.99 | 0.12 | 0.87% | 13.94 | 14.18 | 282362 | 39674.02 | 2.32% |
| 2025-10-24 | 13.79 | 13.87 | 0.22 | 1.61% | 13.73 | 13.90 | 210377 | 29116.26 | 1.73% |
| 2025-10-23 | 13.75 | 13.65 | -0.10 | -0.73% | 13.40 | 13.80 | 208348 | 28193.62 | 1.71% |
| 2025-10-22 | 13.90 | 13.75 | -0.20 | -1.43% | 13.60 | 13.91 | 231027 | 31751.39 | 1.90% |
| 2025-10-21 | 13.88 | 13.95 | 0.13 | 0.94% | 13.69 | 13.97 | 210527 | 29217.54 | 1.73% |
| 2025-10-20 | 13.88 | 13.82 | -0.01 | -0.07% | 13.70 | 14.00 | 249711 | 34577.96 | 2.05% |
| 2025-10-17 | 14.27 | 13.83 | -0.45 | -3.15% | 13.81 | 14.60 | 352893 | 49880.08 | 2.90% |
| 2025-10-16 | 14.58 | 14.28 | -0.50 | -3.38% | 14.21 | 14.58 | 426497 | 61239.50 | 3.51% |
| 2025-10-15 | 14.89 | 14.78 | 0.09 | 0.61% | 14.74 | 15.28 | 708308 | 106082.06 | 5.83% |
| 2025-10-14 | 15.48 | 14.69 | -0.76 | -4.92% | 14.58 | 15.49 | 889290 | 133135.28 | 7.31% |
| 2025-10-13 | 14.51 | 15.45 | 1.01 | 6.99% | 14.50 | 15.60 | 1166072 | 175886.69 | 9.59% |
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。
