| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 6.11 | 5.99 | -0.12 | -1.96% | 5.97 | 6.16 | 90122 | 5464.24 | 1.75% |
| 2025-12-11 | 6.32 | 6.11 | -0.18 | -2.86% | 6.11 | 6.33 | 81947 | 5053.53 | 1.59% |
| 2025-12-10 | 6.39 | 6.29 | -0.11 | -1.72% | 6.25 | 6.41 | 74630 | 4708.05 | 1.45% |
| 2025-12-09 | 6.54 | 6.40 | -0.14 | -2.14% | 6.40 | 6.57 | 60319 | 3889.05 | 1.17% |
| 2025-12-08 | 6.58 | 6.54 | -0.04 | -0.61% | 6.53 | 6.64 | 55813 | 3668.40 | 1.09% |
| 2025-12-05 | 6.57 | 6.58 | 0.03 | 0.46% | 6.43 | 6.61 | 53372 | 3478.16 | 1.04% |
| 2025-12-04 | 6.64 | 6.55 | -0.10 | -1.50% | 6.48 | 6.66 | 56271 | 3699.34 | 1.09% |
| 2025-12-03 | 6.73 | 6.65 | -0.08 | -1.19% | 6.60 | 6.77 | 63993 | 4266.14 | 1.24% |
| 2025-12-02 | 6.66 | 6.73 | 0.04 | 0.60% | 6.59 | 6.74 | 71541 | 4775.97 | 1.39% |
| 2025-12-01 | 6.75 | 6.69 | -0.02 | -0.30% | 6.68 | 6.82 | 66855 | 4519.83 | 1.30% |
| 2025-11-28 | 6.70 | 6.71 | 0.00 | 0.00% | 6.64 | 6.72 | 42463 | 2837.90 | 0.83% |
| 2025-11-27 | 6.69 | 6.71 | 0.02 | 0.30% | 6.62 | 6.76 | 49851 | 3332.71 | 0.97% |
| 2025-11-26 | 6.75 | 6.69 | -0.06 | -0.89% | 6.68 | 6.87 | 64276 | 4361.97 | 1.25% |
| 2025-11-25 | 6.69 | 6.75 | 0.10 | 1.50% | 6.62 | 6.82 | 66525 | 4478.91 | 1.29% |
| 2025-11-24 | 6.54 | 6.65 | 0.19 | 2.94% | 6.47 | 6.70 | 76168 | 5033.70 | 1.48% |
| 2025-11-21 | 6.70 | 6.46 | -0.31 | -4.58% | 6.45 | 6.79 | 87466 | 5754.52 | 1.70% |
| 2025-11-20 | 6.78 | 6.77 | 0.00 | 0.00% | 6.73 | 6.89 | 61086 | 4154.22 | 1.19% |
| 2025-11-19 | 6.92 | 6.77 | -0.13 | -1.88% | 6.73 | 6.93 | 53670 | 3647.48 | 1.04% |
| 2025-11-18 | 6.90 | 6.90 | -0.05 | -0.72% | 6.85 | 7.03 | 63761 | 4400.02 | 1.24% |
| 2025-11-17 | 6.97 | 6.95 | -0.02 | -0.29% | 6.88 | 6.99 | 63225 | 4378.43 | 1.23% |
| 2025-11-14 | 6.94 | 6.97 | 0.03 | 0.43% | 6.92 | 7.04 | 84875 | 5944.93 | 1.65% |
| 2025-11-13 | 6.87 | 6.94 | 0.08 | 1.17% | 6.78 | 6.96 | 67863 | 4672.88 | 1.32% |
| 2025-11-12 | 6.87 | 6.86 | 0.01 | 0.15% | 6.83 | 6.93 | 80996 | 5574.30 | 1.58% |
| 2025-11-11 | 6.78 | 6.85 | 0.10 | 1.48% | 6.71 | 6.86 | 74966 | 5111.89 | 1.46% |
| 2025-11-10 | 6.70 | 6.75 | 0.09 | 1.35% | 6.66 | 6.78 | 53927 | 3634.62 | 1.05% |
| 2025-11-07 | 6.64 | 6.66 | 0.03 | 0.45% | 6.60 | 6.69 | 44984 | 2993.30 | 0.87% |
| 2025-11-06 | 6.73 | 6.63 | -0.08 | -1.19% | 6.62 | 6.74 | 46392 | 3081.29 | 0.90% |
| 2025-11-05 | 6.63 | 6.71 | 0.03 | 0.45% | 6.61 | 6.72 | 44303 | 2964.33 | 0.86% |
| 2025-11-04 | 6.66 | 6.68 | 0.02 | 0.30% | 6.60 | 6.69 | 52041 | 3463.11 | 1.01% |
| 2025-11-03 | 6.60 | 6.66 | 0.12 | 1.83% | 6.58 | 6.70 | 64704 | 4298.98 | 1.26% |
| 2025-10-31 | 6.40 | 6.54 | 0.13 | 2.03% | 6.40 | 6.57 | 69329 | 4519.75 | 1.35% |
| 2025-10-30 | 6.50 | 6.41 | -0.14 | -2.14% | 6.39 | 6.52 | 78222 | 5039.78 | 1.52% |
| 2025-10-29 | 6.63 | 6.55 | -0.05 | -0.76% | 6.49 | 6.63 | 46776 | 3054.28 | 0.91% |
| 2025-10-28 | 6.56 | 6.60 | 0.04 | 0.61% | 6.50 | 6.65 | 45777 | 3021.94 | 0.89% |
| 2025-10-27 | 6.63 | 6.56 | -0.02 | -0.30% | 6.51 | 6.63 | 51651 | 3392.12 | 1.00% |
| 2025-10-24 | 6.70 | 6.58 | -0.11 | -1.64% | 6.57 | 6.70 | 65094 | 4306.07 | 1.27% |
| 2025-10-23 | 6.65 | 6.69 | 0.02 | 0.30% | 6.60 | 6.70 | 50781 | 3375.82 | 0.99% |
| 2025-10-22 | 6.61 | 6.67 | 0.08 | 1.21% | 6.52 | 6.71 | 73595 | 4907.63 | 1.43% |
| 2025-10-21 | 6.49 | 6.59 | 0.13 | 2.01% | 6.43 | 6.59 | 67269 | 4392.93 | 1.31% |
| 2025-10-20 | 6.39 | 6.46 | 0.08 | 1.25% | 6.35 | 6.46 | 53175 | 3409.97 | 1.03% |
| 2025-10-17 | 6.41 | 6.38 | -0.04 | -0.62% | 6.35 | 6.47 | 45946 | 2948.92 | 0.89% |
| 2025-10-16 | 6.48 | 6.42 | -0.05 | -0.77% | 6.38 | 6.49 | 50503 | 3250.40 | 0.98% |
| 2025-10-15 | 6.36 | 6.47 | 0.11 | 1.73% | 6.35 | 6.49 | 66148 | 4267.60 | 1.29% |
| 2025-10-14 | 6.36 | 6.36 | 0.01 | 0.16% | 6.34 | 6.44 | 62562 | 3996.39 | 1.22% |
| 2025-10-13 | 6.27 | 6.35 | -0.03 | -0.47% | 6.12 | 6.36 | 72543 | 4544.53 | 1.41% |
| 2025-10-10 | 6.35 | 6.38 | 0.03 | 0.47% | 6.32 | 6.43 | 55335 | 3534.72 | 1.08% |
| 2025-10-09 | 6.44 | 6.35 | -0.05 | -0.78% | 6.29 | 6.44 | 58844 | 3728.44 | 1.14% |
| 2025-09-30 | 6.40 | 6.40 | 0.03 | 0.47% | 6.35 | 6.42 | 45749 | 2922.85 | 0.89% |
| 2025-09-29 | 6.34 | 6.37 | 0.03 | 0.47% | 6.21 | 6.38 | 54405 | 3439.91 | 1.06% |
| 2025-09-26 | 6.40 | 6.34 | -0.03 | -0.47% | 6.28 | 6.41 | 64476 | 4095.95 | 1.25% |
| 2025-09-25 | 6.43 | 6.37 | -0.06 | -0.93% | 6.36 | 6.50 | 58828 | 3774.15 | 1.14% |
| 2025-09-24 | 6.32 | 6.43 | 0.08 | 1.26% | 6.31 | 6.46 | 60468 | 3871.61 | 1.18% |
| 2025-09-23 | 6.46 | 6.35 | -0.10 | -1.55% | 6.22 | 6.46 | 79968 | 5035.07 | 1.56% |
| 2025-09-22 | 6.50 | 6.45 | -0.07 | -1.07% | 6.39 | 6.52 | 59999 | 3865.26 | 1.17% |
| 2025-09-19 | 6.58 | 6.52 | -0.06 | -0.91% | 6.47 | 6.63 | 66698 | 4346.39 | 1.30% |
| 2025-09-18 | 6.71 | 6.58 | -0.13 | -1.94% | 6.55 | 6.74 | 87669 | 5839.09 | 1.70% |
| 2025-09-17 | 6.78 | 6.71 | -0.08 | -1.18% | 6.70 | 6.78 | 66439 | 4470.22 | 1.29% |
| 2025-09-16 | 6.74 | 6.79 | 0.05 | 0.74% | 6.71 | 6.80 | 60007 | 4057.00 | 1.17% |
| 2025-09-15 | 6.76 | 6.74 | -0.03 | -0.44% | 6.70 | 6.79 | 50862 | 3423.45 | 0.99% |
| 2025-09-12 | 6.79 | 6.77 | -0.02 | -0.29% | 6.70 | 6.81 | 75117 | 5081.75 | 1.46% |
| 2025-09-11 | 6.76 | 6.79 | 0.05 | 0.74% | 6.64 | 6.79 | 72799 | 4891.30 | 1.42% |
| 2025-09-10 | 6.77 | 6.74 | -0.01 | -0.15% | 6.70 | 6.79 | 45798 | 3086.56 | 0.89% |
| 2025-09-09 | 6.88 | 6.75 | -0.13 | -1.89% | 6.72 | 6.89 | 71076 | 4829.70 | 1.38% |
| 2025-09-08 | 6.71 | 6.88 | 0.16 | 2.38% | 6.71 | 6.89 | 100767 | 6876.21 | 1.96% |
| 2025-09-05 | 6.69 | 6.72 | 0.03 | 0.45% | 6.55 | 6.72 | 83444 | 5549.01 | 1.62% |
| 2025-09-04 | 6.67 | 6.69 | 0.05 | 0.75% | 6.61 | 6.80 | 98114 | 6592.88 | 1.91% |
| 2025-09-03 | 6.85 | 6.64 | -0.15 | -2.21% | 6.61 | 6.87 | 83308 | 5612.63 | 1.62% |
| 2025-09-02 | 6.93 | 6.79 | -0.15 | -2.16% | 6.75 | 6.95 | 105136 | 7158.47 | 2.04% |
| 2025-09-01 | 6.81 | 6.94 | 0.13 | 1.91% | 6.75 | 6.95 | 98590 | 6774.91 | 1.92% |
| 2025-08-29 | 6.82 | 6.81 | -0.04 | -0.58% | 6.80 | 6.89 | 83866 | 5731.39 | 1.63% |
| 2025-08-28 | 6.97 | 6.85 | -0.11 | -1.58% | 6.66 | 7.10 | 189198 | 12954.30 | 3.68% |
| 2025-08-27 | 7.33 | 6.96 | -0.38 | -5.18% | 6.95 | 7.33 | 223444 | 15942.71 | 4.35% |
| 2025-08-26 | 7.33 | 7.34 | 0.01 | 0.14% | 7.28 | 7.39 | 100288 | 7351.62 | 1.95% |
| 2025-08-25 | 7.35 | 7.33 | -0.02 | -0.27% | 7.30 | 7.39 | 121917 | 8941.81 | 2.37% |
| 2025-08-22 | 7.45 | 7.35 | -0.06 | -0.81% | 7.28 | 7.48 | 133793 | 9826.21 | 2.60% |
| 2025-08-21 | 7.50 | 7.41 | -0.06 | -0.80% | 7.40 | 7.56 | 112219 | 8363.72 | 2.18% |
| 2025-08-20 | 7.54 | 7.47 | -0.07 | -0.93% | 7.37 | 7.54 | 134671 | 10002.72 | 2.62% |
| 2025-08-19 | 7.42 | 7.54 | 0.10 | 1.34% | 7.38 | 7.65 | 192435 | 14508.28 | 3.74% |
| 2025-08-18 | 7.44 | 7.44 | 0.01 | 0.13% | 7.40 | 7.47 | 172796 | 12838.68 | 3.36% |
| 2025-08-15 | 7.31 | 7.43 | 0.04 | 0.54% | 7.30 | 7.53 | 155164 | 11514.16 | 3.02% |
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。
