| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 25.98 | 26.01 | 0.04 | 0.15% | 25.97 | 26.97 | 50526 | 13309.37 | 6.16% |
| 2025-10-09 | 26.88 | 25.97 | -0.83 | -3.10% | 25.88 | 26.97 | 63730 | 16702.23 | 7.77% |
| 2025-09-30 | 27.43 | 26.80 | -0.64 | -2.33% | 26.76 | 27.57 | 39027 | 10546.68 | 4.76% |
| 2025-09-29 | 27.35 | 27.44 | 0.15 | 0.55% | 26.93 | 27.77 | 38986 | 10686.71 | 4.75% |
| 2025-09-26 | 27.74 | 27.29 | -0.47 | -1.69% | 27.20 | 28.32 | 44644 | 12398.23 | 5.44% |
| 2025-09-25 | 27.99 | 27.76 | -0.20 | -0.72% | 27.55 | 28.85 | 42225 | 11875.11 | 5.15% |
| 2025-09-24 | 27.90 | 27.96 | -0.13 | -0.46% | 27.38 | 28.06 | 35723 | 9913.59 | 4.36% |
| 2025-09-23 | 28.19 | 28.09 | 0.11 | 0.39% | 27.46 | 28.54 | 63707 | 17799.82 | 7.77% |
| 2025-09-22 | 27.93 | 27.98 | 0.06 | 0.21% | 27.78 | 28.55 | 38542 | 10847.62 | 4.70% |
| 2025-09-19 | 28.50 | 27.92 | -0.83 | -2.89% | 27.74 | 28.80 | 40457 | 11351.29 | 4.93% |
| 2025-09-18 | 29.30 | 28.75 | -0.52 | -1.78% | 28.42 | 29.75 | 62031 | 18167.54 | 7.56% |
| 2025-09-17 | 29.16 | 29.27 | 0.08 | 0.27% | 29.09 | 29.55 | 43998 | 12899.64 | 5.37% |
| 2025-09-16 | 28.36 | 29.19 | 0.85 | 3.00% | 28.28 | 29.25 | 48048 | 13896.72 | 5.86% |
| 2025-09-15 | 28.31 | 28.34 | 0.03 | 0.11% | 28.21 | 28.95 | 31572 | 9025.01 | 3.85% |
| 2025-09-12 | 28.74 | 28.31 | -0.51 | -1.77% | 28.30 | 28.95 | 30515 | 8708.67 | 3.72% |
| 2025-09-11 | 28.31 | 28.82 | 0.33 | 1.16% | 27.85 | 28.91 | 48478 | 13803.73 | 5.91% |
| 2025-09-10 | 27.91 | 28.49 | 0.59 | 2.11% | 27.91 | 29.46 | 57807 | 16641.78 | 7.05% |
| 2025-09-09 | 28.40 | 27.90 | -0.54 | -1.90% | 27.83 | 28.40 | 23072 | 6464.53 | 2.81% |
| 2025-09-08 | 27.57 | 28.44 | 0.88 | 3.19% | 27.57 | 28.57 | 38462 | 10826.31 | 4.69% |
| 2025-09-05 | 26.76 | 27.56 | 0.80 | 2.99% | 26.52 | 27.57 | 30352 | 8259.06 | 3.70% |
| 2025-09-04 | 27.32 | 26.76 | -0.61 | -2.23% | 26.15 | 27.71 | 35565 | 9615.66 | 4.34% |
| 2025-09-03 | 27.98 | 27.37 | -0.64 | -2.28% | 27.30 | 29.01 | 38716 | 10786.95 | 4.72% |
| 2025-09-02 | 27.74 | 28.01 | 0.28 | 1.01% | 26.56 | 28.45 | 59446 | 16313.98 | 7.25% |
| 2025-09-01 | 28.28 | 27.73 | -0.55 | -1.94% | 27.65 | 28.57 | 37626 | 10495.26 | 4.59% |
| 2025-08-29 | 28.56 | 28.28 | -0.28 | -0.98% | 28.07 | 28.77 | 34613 | 9819.08 | 4.22% |
| 2025-08-28 | 28.32 | 28.56 | 0.04 | 0.14% | 27.44 | 28.84 | 53290 | 15046.05 | 6.50% |
| 2025-08-27 | 29.33 | 28.52 | -0.59 | -2.03% | 28.49 | 29.87 | 74761 | 21917.22 | 9.12% |
| 2025-08-26 | 28.97 | 29.11 | 0.46 | 1.61% | 28.67 | 29.27 | 56392 | 16358.34 | 6.88% |
| 2025-08-25 | 28.49 | 28.65 | 0.36 | 1.27% | 28.24 | 28.98 | 41550 | 11859.22 | 3.49% |
| 2025-08-22 | 28.70 | 28.29 | -0.29 | -1.01% | 28.18 | 28.79 | 40128 | 11391.49 | 3.37% |
| 2025-08-21 | 29.06 | 28.58 | -0.47 | -1.62% | 28.36 | 29.18 | 34391 | 9863.88 | 2.89% |
| 2025-08-20 | 28.62 | 29.05 | 0.44 | 1.54% | 28.38 | 29.05 | 37769 | 10906.35 | 3.17% |
| 2025-08-19 | 28.42 | 28.61 | 0.20 | 0.70% | 27.83 | 28.94 | 46396 | 13195.35 | 3.89% |
| 2025-08-18 | 28.10 | 28.41 | 0.61 | 2.19% | 28.00 | 29.05 | 52019 | 14784.36 | 4.37% |
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。
