| 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 | 30.21 | 30.44 | 0.56 | 1.87% | 29.74 | 30.60 | 43356 | 13143.57 | 5.29% |
| 2026-02-02 | 30.10 | 29.88 | -0.34 | -1.13% | 29.83 | 30.78 | 48294 | 14610.52 | 5.89% |
| 2026-01-30 | 28.58 | 30.22 | 1.54 | 5.37% | 28.58 | 30.69 | 83711 | 24974.57 | 10.21% |
| 2026-01-29 | 29.44 | 28.68 | -0.94 | -3.17% | 28.53 | 29.44 | 55758 | 16136.56 | 6.80% |
| 2026-01-28 | 30.91 | 29.62 | -1.12 | -3.64% | 29.56 | 30.93 | 52511 | 15714.05 | 6.40% |
| 2026-01-27 | 29.85 | 30.74 | 0.89 | 2.98% | 29.70 | 31.18 | 75734 | 23218.52 | 9.24% |
| 2026-01-26 | 30.10 | 29.85 | -0.13 | -0.43% | 29.58 | 31.17 | 73088 | 22191.98 | 8.91% |
| 2026-01-23 | 30.33 | 29.98 | -0.25 | -0.83% | 29.76 | 30.50 | 53765 | 16109.94 | 6.56% |
| 2026-01-22 | 30.74 | 30.23 | -0.47 | -1.53% | 30.11 | 31.00 | 67837 | 20572.67 | 8.27% |
| 2026-01-21 | 29.31 | 30.70 | 1.31 | 4.46% | 29.02 | 31.71 | 126946 | 38615.62 | 15.48% |
| 2026-01-20 | 28.50 | 29.39 | 0.81 | 2.83% | 28.41 | 30.65 | 102073 | 30348.42 | 12.45% |
| 2026-01-19 | 28.40 | 28.58 | 0.33 | 1.17% | 28.22 | 29.19 | 68357 | 19545.36 | 8.34% |
| 2026-01-16 | 27.12 | 28.25 | 1.16 | 4.28% | 27.08 | 28.35 | 77743 | 21687.27 | 9.48% |
| 2026-01-15 | 26.91 | 27.09 | 0.09 | 0.33% | 26.76 | 27.28 | 25784 | 6978.57 | 3.14% |
| 2026-01-14 | 26.87 | 27.00 | 0.13 | 0.48% | 26.50 | 27.37 | 38222 | 10324.85 | 4.66% |
| 2026-01-13 | 27.49 | 26.87 | -0.63 | -2.29% | 26.75 | 27.55 | 40278 | 10913.03 | 4.91% |
| 2026-01-12 | 27.29 | 27.50 | 0.25 | 0.92% | 26.92 | 27.64 | 46717 | 12767.58 | 5.70% |
| 2026-01-09 | 27.05 | 27.25 | 0.24 | 0.89% | 26.89 | 27.30 | 32892 | 8923.22 | 4.01% |
| 2026-01-08 | 26.90 | 27.01 | 0.02 | 0.07% | 26.80 | 27.14 | 22933 | 6194.51 | 2.80% |
| 2026-01-07 | 27.30 | 26.99 | -0.33 | -1.21% | 26.92 | 27.36 | 29226 | 7921.70 | 3.56% |
| 2026-01-06 | 27.28 | 27.32 | 0.07 | 0.26% | 27.16 | 27.47 | 28339 | 7746.88 | 3.46% |
| 2026-01-05 | 27.46 | 27.25 | -0.22 | -0.80% | 27.05 | 27.46 | 38979 | 10604.39 | 4.75% |
| 2025-12-31 | 27.50 | 27.47 | -0.04 | -0.15% | 27.20 | 27.65 | 40533 | 11127.85 | 4.94% |
| 2025-12-30 | 26.73 | 27.51 | 0.63 | 2.34% | 26.56 | 27.69 | 64906 | 17774.51 | 7.92% |
| 2025-12-29 | 26.00 | 26.88 | 1.01 | 3.90% | 25.85 | 27.42 | 56146 | 14971.76 | 6.85% |
| 2025-12-26 | 26.23 | 25.87 | -0.34 | -1.30% | 25.74 | 26.36 | 21597 | 5621.38 | 2.63% |
| 2025-12-25 | 25.79 | 26.21 | 0.51 | 1.98% | 25.65 | 26.21 | 19747 | 5131.04 | 2.41% |
| 2025-12-24 | 25.29 | 25.70 | 0.39 | 1.54% | 25.27 | 25.77 | 17594 | 4512.40 | 2.15% |
| 2025-12-23 | 25.58 | 25.31 | -0.32 | -1.25% | 25.28 | 25.77 | 16651 | 4239.46 | 2.03% |
| 2025-12-22 | 25.48 | 25.63 | 0.28 | 1.10% | 25.35 | 25.87 | 18455 | 4739.28 | 2.25% |
| 2025-12-19 | 25.30 | 25.35 | 0.20 | 0.80% | 25.17 | 25.66 | 21283 | 5425.60 | 2.60% |
| 2025-12-18 | 24.83 | 25.15 | 0.11 | 0.44% | 24.80 | 25.47 | 18893 | 4776.41 | 2.30% |
| 2025-12-17 | 24.84 | 25.04 | 0.20 | 0.81% | 24.43 | 25.20 | 20721 | 5144.48 | 2.53% |
| 2025-12-16 | 25.03 | 24.84 | -0.19 | -0.76% | 24.77 | 25.30 | 17499 | 4369.43 | 2.13% |
| 2025-12-15 | 25.01 | 25.03 | -0.13 | -0.52% | 24.90 | 25.34 | 13674 | 3437.93 | 1.67% |
| 2025-12-12 | 25.46 | 25.16 | -0.17 | -0.67% | 25.11 | 25.63 | 16066 | 4073.39 | 1.96% |
| 2025-12-11 | 25.92 | 25.33 | -0.56 | -2.16% | 25.33 | 26.06 | 16508 | 4241.91 | 2.01% |
| 2025-12-10 | 25.90 | 25.89 | -0.01 | -0.04% | 25.68 | 26.07 | 17501 | 4533.19 | 2.13% |
| 2025-12-09 | 26.26 | 25.90 | -0.41 | -1.56% | 25.89 | 26.39 | 15398 | 4027.64 | 1.88% |
| 2025-12-08 | 26.25 | 26.31 | 0.10 | 0.38% | 26.11 | 26.43 | 16519 | 4340.49 | 2.01% |
| 2025-12-05 | 25.75 | 26.21 | 0.32 | 1.24% | 25.61 | 26.28 | 19300 | 5027.12 | 2.35% |
| 2025-12-04 | 25.99 | 25.89 | 0.12 | 0.47% | 25.54 | 26.17 | 22319 | 5782.09 | 2.72% |
| 2025-12-03 | 26.10 | 25.77 | -0.22 | -0.85% | 25.70 | 26.14 | 15282 | 3949.51 | 1.86% |
| 2025-12-02 | 26.11 | 25.99 | -0.12 | -0.46% | 25.86 | 26.26 | 17256 | 4496.16 | 2.10% |
| 2025-12-01 | 26.11 | 26.11 | 0.02 | 0.08% | 25.92 | 26.37 | 17505 | 4581.54 | 2.13% |
| 2025-11-28 | 25.50 | 26.09 | 0.60 | 2.35% | 25.41 | 26.17 | 23518 | 6089.13 | 2.87% |
| 2025-11-27 | 25.55 | 25.49 | -0.01 | -0.04% | 25.47 | 25.68 | 14957 | 3823.34 | 1.82% |
| 2025-11-26 | 25.34 | 25.50 | 0.12 | 0.47% | 25.02 | 25.97 | 24483 | 6275.10 | 2.99% |
| 2025-11-25 | 25.47 | 25.38 | 0.20 | 0.79% | 25.18 | 25.78 | 22415 | 5718.03 | 2.73% |
| 2025-11-24 | 24.99 | 25.18 | 0.33 | 1.33% | 24.83 | 25.30 | 22754 | 5703.51 | 2.77% |
| 2025-11-21 | 25.52 | 24.85 | -0.89 | -3.46% | 24.56 | 25.93 | 35339 | 8878.57 | 4.31% |
| 2025-11-20 | 26.20 | 25.74 | -0.31 | -1.19% | 25.70 | 26.24 | 19758 | 5115.37 | 2.41% |
| 2025-11-19 | 26.79 | 26.05 | -0.63 | -2.36% | 26.00 | 26.84 | 26899 | 7060.75 | 3.28% |
| 2025-11-18 | 27.16 | 26.68 | -0.39 | -1.44% | 26.53 | 27.19 | 29326 | 7843.00 | 3.58% |
| 2025-11-17 | 27.56 | 27.07 | -0.38 | -1.38% | 26.92 | 27.58 | 27142 | 7376.24 | 3.31% |
| 2025-11-14 | 27.36 | 27.45 | 0.04 | 0.15% | 27.24 | 27.78 | 31159 | 8573.54 | 3.80% |
| 2025-11-13 | 27.77 | 27.41 | -0.20 | -0.72% | 27.31 | 27.78 | 35852 | 9856.02 | 4.37% |
| 2025-11-12 | 28.29 | 27.61 | -0.60 | -2.13% | 27.52 | 28.29 | 41190 | 11425.60 | 5.02% |
| 2025-11-11 | 27.98 | 28.21 | 0.23 | 0.82% | 27.70 | 28.65 | 63718 | 18032.30 | 7.77% |
| 2025-11-10 | 28.20 | 27.98 | -0.24 | -0.85% | 27.60 | 28.20 | 46414 | 12925.54 | 5.66% |
| 2025-11-07 | 28.05 | 28.22 | 0.04 | 0.14% | 27.91 | 28.75 | 64403 | 18245.20 | 7.85% |
| 2025-11-06 | 27.83 | 28.18 | 0.34 | 1.22% | 27.70 | 28.48 | 70239 | 19784.43 | 8.57% |
| 2025-11-05 | 27.30 | 27.84 | 0.27 | 0.98% | 27.08 | 27.93 | 61820 | 17110.46 | 7.54% |
| 2025-11-04 | 27.51 | 27.57 | 0.14 | 0.51% | 27.33 | 28.05 | 65835 | 18177.52 | 8.03% |
| 2025-11-03 | 27.68 | 27.43 | -0.12 | -0.44% | 27.21 | 27.76 | 48579 | 13328.79 | 5.92% |
| 2025-10-31 | 27.20 | 27.55 | 0.43 | 1.59% | 26.96 | 27.85 | 68393 | 18757.04 | 8.34% |
| 2025-10-30 | 27.37 | 27.12 | -0.63 | -2.27% | 27.07 | 27.90 | 97186 | 26509.48 | 11.85% |
| 2025-10-29 | 25.81 | 27.75 | 2.52 | 9.99% | 25.69 | 27.75 | 114155 | 30496.23 | 13.92% |
| 2025-10-28 | 25.11 | 25.23 | 0.05 | 0.20% | 24.96 | 25.39 | 19691 | 4951.95 | 2.40% |
| 2025-10-27 | 25.49 | 25.18 | 0.01 | 0.04% | 24.96 | 25.55 | 25386 | 6402.35 | 3.10% |
| 2025-10-24 | 25.03 | 25.17 | 0.16 | 0.64% | 24.84 | 25.67 | 23033 | 5797.24 | 2.81% |
| 2025-10-23 | 24.78 | 25.01 | 0.23 | 0.93% | 24.46 | 25.06 | 22006 | 5462.29 | 2.68% |
| 2025-10-22 | 24.76 | 24.78 | 0.06 | 0.24% | 24.56 | 25.05 | 20864 | 5170.10 | 2.54% |
| 2025-10-21 | 24.34 | 24.72 | 0.37 | 1.52% | 24.21 | 24.72 | 24743 | 6071.22 | 3.02% |
| 2025-10-20 | 24.28 | 24.35 | 0.41 | 1.71% | 24.10 | 24.50 | 26222 | 6381.54 | 3.20% |
| 2025-10-17 | 24.77 | 23.94 | -0.89 | -3.58% | 23.92 | 24.77 | 30530 | 7414.91 | 3.72% |
| 2025-10-16 | 25.22 | 24.83 | -0.40 | -1.59% | 24.72 | 25.28 | 21850 | 5451.02 | 2.66% |
| 2025-10-15 | 24.78 | 25.23 | 0.47 | 1.90% | 24.66 | 25.25 | 26014 | 6518.08 | 3.17% |
| 2025-10-14 | 25.58 | 24.76 | -0.75 | -2.94% | 24.61 | 25.84 | 38843 | 9765.25 | 4.74% |
| 2025-10-13 | 25.07 | 25.51 | -0.50 | -1.92% | 24.13 | 25.60 | 42187 | 10567.36 | 5.14% |
铭科精技(001319)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。
