| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 5.31 | 5.24 | -0.07 | -1.32% | 5.13 | 5.42 | 102214 | 5368.60 | 1.99% |
| 2025-04-07 | 5.78 | 5.31 | -0.59 | -10.00% | 5.31 | 5.78 | 107533 | 5831.39 | 2.09% |
| 2025-04-03 | 5.84 | 5.90 | 0.03 | 0.51% | 5.83 | 6.01 | 50171 | 2978.85 | 0.98% |
| 2025-04-02 | 5.91 | 5.87 | -0.04 | -0.68% | 5.81 | 5.92 | 43047 | 2529.38 | 0.84% |
| 2025-04-01 | 5.69 | 5.91 | 0.25 | 4.42% | 5.68 | 6.01 | 111517 | 6577.68 | 2.17% |
| 2025-03-31 | 5.79 | 5.66 | -0.17 | -2.92% | 5.61 | 5.84 | 67160 | 3825.78 | 1.31% |
| 2025-03-28 | 5.89 | 5.83 | -0.06 | -1.02% | 5.83 | 5.96 | 55097 | 3240.80 | 1.07% |
| 2025-03-27 | 5.88 | 5.89 | 0.02 | 0.34% | 5.77 | 5.93 | 53219 | 3117.78 | 1.03% |
| 2025-03-26 | 5.78 | 5.87 | 0.08 | 1.38% | 5.76 | 5.91 | 52459 | 3079.27 | 1.02% |
| 2025-03-25 | 5.80 | 5.79 | 0.01 | 0.17% | 5.70 | 5.83 | 52655 | 3034.53 | 1.02% |
| 2025-03-24 | 6.00 | 5.78 | -0.20 | -3.34% | 5.71 | 6.04 | 81408 | 4759.81 | 1.58% |
| 2025-03-21 | 6.06 | 5.98 | -0.09 | -1.48% | 5.96 | 6.11 | 66631 | 4011.61 | 1.30% |
| 2025-03-20 | 6.10 | 6.07 | -0.05 | -0.82% | 6.06 | 6.12 | 47331 | 2878.97 | 0.92% |
| 2025-03-19 | 6.09 | 6.12 | 0.04 | 0.66% | 6.05 | 6.20 | 87919 | 5384.83 | 1.71% |
| 2025-03-18 | 6.07 | 6.08 | 0.01 | 0.16% | 6.03 | 6.11 | 47206 | 2866.24 | 0.92% |
| 2025-03-17 | 6.06 | 6.07 | 0.02 | 0.33% | 6.01 | 6.09 | 59324 | 3595.65 | 1.15% |
| 2025-03-14 | 5.89 | 6.05 | 0.15 | 2.54% | 5.88 | 6.05 | 84071 | 5031.05 | 1.63% |
| 2025-03-13 | 5.95 | 5.90 | -0.05 | -0.84% | 5.83 | 5.96 | 61398 | 3615.61 | 1.19% |
| 2025-03-12 | 6.02 | 5.95 | -0.07 | -1.16% | 5.95 | 6.05 | 58644 | 3503.96 | 1.14% |
| 2025-03-11 | 6.00 | 6.02 | -0.02 | -0.33% | 5.96 | 6.06 | 45622 | 2739.61 | 0.89% |
| 2025-03-10 | 6.02 | 6.04 | 0.07 | 1.17% | 6.00 | 6.13 | 55767 | 3373.71 | 1.08% |
| 2025-03-07 | 6.08 | 5.97 | -0.11 | -1.81% | 5.96 | 6.09 | 53024 | 3185.27 | 1.03% |
| 2025-03-06 | 5.97 | 6.08 | 0.11 | 1.84% | 5.94 | 6.11 | 68777 | 4157.77 | 1.34% |
| 2025-03-05 | 6.09 | 5.97 | -0.12 | -1.97% | 5.92 | 6.10 | 60480 | 3606.07 | 1.18% |
| 2025-03-04 | 5.95 | 6.09 | 0.09 | 1.50% | 5.95 | 6.10 | 42039 | 2540.34 | 0.82% |
| 2025-03-03 | 5.92 | 6.00 | 0.08 | 1.35% | 5.92 | 6.10 | 43410 | 2619.75 | 0.84% |
| 2025-02-28 | 6.05 | 5.92 | -0.14 | -2.31% | 5.90 | 6.10 | 58352 | 3494.00 | 1.13% |
| 2025-02-27 | 6.13 | 6.06 | -0.07 | -1.14% | 5.99 | 6.15 | 78836 | 4776.08 | 1.53% |
| 2025-02-26 | 6.11 | 6.13 | 0.04 | 0.66% | 6.05 | 6.13 | 46593 | 2839.48 | 0.91% |
| 2025-02-25 | 6.08 | 6.09 | -0.02 | -0.33% | 6.04 | 6.15 | 44377 | 2705.85 | 0.86% |
| 2025-02-24 | 6.13 | 6.11 | -0.02 | -0.33% | 6.06 | 6.16 | 53422 | 3261.94 | 1.04% |
| 2025-02-21 | 6.24 | 6.13 | -0.07 | -1.13% | 6.08 | 6.29 | 68998 | 4238.76 | 1.34% |
| 2025-02-20 | 6.16 | 6.20 | 0.04 | 0.65% | 6.15 | 6.35 | 64402 | 4018.20 | 1.25% |
| 2025-02-19 | 6.09 | 6.16 | 0.07 | 1.15% | 6.06 | 6.19 | 64642 | 3963.35 | 1.26% |
| 2025-02-18 | 6.32 | 6.09 | -0.26 | -4.09% | 6.08 | 6.38 | 84352 | 5236.27 | 1.64% |
| 2025-02-17 | 6.23 | 6.35 | 0.19 | 3.08% | 6.22 | 6.44 | 122779 | 7803.94 | 2.39% |
| 2025-02-14 | 5.99 | 6.16 | 0.19 | 3.18% | 5.96 | 6.21 | 108994 | 6688.90 | 2.12% |
| 2025-02-13 | 6.03 | 5.97 | -0.05 | -0.83% | 5.97 | 6.05 | 50030 | 3006.87 | 0.97% |
| 2025-02-12 | 6.02 | 6.02 | -0.02 | -0.33% | 5.95 | 6.06 | 43193 | 2591.24 | 0.84% |
| 2025-02-11 | 6.15 | 6.04 | -0.10 | -1.63% | 6.00 | 6.19 | 54016 | 3266.63 | 1.05% |
| 2025-02-10 | 5.95 | 6.14 | 0.19 | 3.19% | 5.95 | 6.14 | 79979 | 4859.90 | 1.56% |
| 2025-02-07 | 5.82 | 5.95 | 0.13 | 2.23% | 5.80 | 6.00 | 76608 | 4533.17 | 1.49% |
| 2025-02-06 | 5.77 | 5.82 | 0.05 | 0.87% | 5.68 | 5.82 | 55775 | 3208.60 | 1.08% |
| 2025-02-05 | 5.75 | 5.77 | 0.09 | 1.58% | 5.73 | 5.82 | 51345 | 2966.87 | 1.00% |
| 2025-01-27 | 5.63 | 5.68 | -0.05 | -0.87% | 5.63 | 5.81 | 59077 | 3386.32 | 1.15% |
| 2025-01-24 | 5.71 | 5.73 | 0.01 | 0.17% | 5.65 | 5.75 | 37145 | 2120.32 | 0.72% |
| 2025-01-23 | 5.75 | 5.72 | 0.01 | 0.18% | 5.72 | 5.84 | 44446 | 2573.60 | 0.86% |
| 2025-01-22 | 5.79 | 5.71 | -0.10 | -1.72% | 5.66 | 5.81 | 38223 | 2184.35 | 0.74% |
| 2025-01-21 | 5.85 | 5.81 | 0.00 | 0.00% | 5.75 | 5.87 | 38894 | 2251.65 | 0.76% |
| 2025-01-20 | 5.76 | 5.81 | 0.06 | 1.04% | 5.71 | 5.85 | 47534 | 2755.72 | 0.92% |
| 2025-01-17 | 5.80 | 5.75 | -0.05 | -0.86% | 5.69 | 5.80 | 36251 | 2084.54 | 0.70% |
| 2025-01-16 | 5.78 | 5.80 | 0.02 | 0.35% | 5.75 | 5.86 | 50760 | 2949.60 | 0.99% |
| 2025-01-15 | 5.83 | 5.78 | -0.03 | -0.52% | 5.71 | 5.83 | 42793 | 2468.28 | 0.83% |
| 2025-01-14 | 5.72 | 5.81 | 0.15 | 2.65% | 5.64 | 5.81 | 67703 | 3894.13 | 1.32% |
| 2025-01-13 | 5.54 | 5.66 | 0.05 | 0.89% | 5.43 | 5.71 | 65009 | 3623.86 | 1.26% |
| 2025-01-10 | 5.84 | 5.61 | -0.24 | -4.10% | 5.60 | 5.87 | 93542 | 5358.38 | 1.82% |
| 2025-01-09 | 5.82 | 5.85 | -0.02 | -0.34% | 5.76 | 5.96 | 72309 | 4239.88 | 1.41% |
| 2025-01-08 | 5.89 | 5.87 | -0.06 | -1.01% | 5.72 | 6.02 | 82549 | 4846.35 | 1.61% |
| 2025-01-07 | 6.06 | 5.93 | -0.13 | -2.15% | 5.78 | 6.08 | 127122 | 7521.11 | 2.47% |
| 2025-01-06 | 6.03 | 6.06 | 0.14 | 2.36% | 5.89 | 6.18 | 124031 | 7534.20 | 2.41% |
| 2025-01-03 | 6.13 | 5.92 | -0.15 | -2.47% | 5.89 | 6.24 | 124402 | 7538.04 | 2.42% |
| 2025-01-02 | 6.31 | 6.07 | -0.24 | -3.80% | 6.05 | 6.38 | 106549 | 6597.61 | 2.07% |
| 2024-12-31 | 6.65 | 6.31 | -0.30 | -4.54% | 6.30 | 6.71 | 139806 | 9026.35 | 2.72% |
| 2024-12-30 | 6.67 | 6.61 | -0.08 | -1.20% | 6.53 | 6.87 | 287590 | 19315.52 | 5.59% |
| 2024-12-27 | 6.08 | 6.69 | 0.61 | 10.03% | 6.06 | 6.69 | 209818 | 13666.75 | 4.08% |
| 2024-12-26 | 6.14 | 6.08 | 0.00 | 0.00% | 6.06 | 6.16 | 46192 | 2820.42 | 0.90% |
| 2024-12-25 | 6.19 | 6.08 | -0.10 | -1.62% | 5.98 | 6.26 | 72504 | 4407.19 | 1.41% |
| 2024-12-24 | 6.34 | 6.18 | -0.11 | -1.75% | 6.12 | 6.37 | 73553 | 4561.38 | 1.43% |
| 2024-12-23 | 6.70 | 6.29 | -0.38 | -5.70% | 6.27 | 6.71 | 90595 | 5823.99 | 1.76% |
| 2024-12-20 | 6.60 | 6.67 | 0.06 | 0.91% | 6.59 | 6.71 | 50374 | 3357.10 | 0.98% |
| 2024-12-19 | 6.62 | 6.61 | -0.06 | -0.90% | 6.48 | 6.68 | 54613 | 3586.13 | 1.06% |
| 2024-12-18 | 6.75 | 6.67 | -0.03 | -0.45% | 6.60 | 6.77 | 60236 | 4020.46 | 1.17% |
| 2024-12-17 | 7.08 | 6.70 | -0.34 | -4.83% | 6.68 | 7.09 | 93518 | 6365.32 | 1.82% |
| 2024-12-16 | 7.02 | 7.04 | 0.04 | 0.57% | 7.00 | 7.17 | 79079 | 5585.27 | 1.54% |
| 2024-12-13 | 7.22 | 7.00 | -0.22 | -3.05% | 6.99 | 7.22 | 71208 | 5044.56 | 1.38% |
| 2024-12-12 | 7.14 | 7.22 | 0.04 | 0.56% | 7.12 | 7.23 | 74208 | 5334.04 | 1.44% |
| 2024-12-11 | 7.11 | 7.18 | 0.11 | 1.56% | 7.09 | 7.21 | 74759 | 5352.31 | 1.45% |
| 2024-12-10 | 7.23 | 7.07 | -0.06 | -0.84% | 7.05 | 7.28 | 101990 | 7278.81 | 1.98% |
| 2024-12-09 | 7.11 | 7.13 | 0.03 | 0.42% | 7.03 | 7.30 | 77130 | 5507.92 | 1.50% |
| 2024-12-06 | 6.98 | 7.10 | 0.14 | 2.01% | 6.97 | 7.13 | 87869 | 6204.98 | 1.71% |
科华生物(002022)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。
