| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 39.40 | 38.66 | -0.71 | -1.80% | 38.54 | 40.13 | 68597 | 26900.23 | 3.39% |
| 2026-03-25 | 39.11 | 39.37 | 0.26 | 0.66% | 39.11 | 39.78 | 67504 | 26619.85 | 3.34% |
| 2026-03-24 | 39.18 | 39.11 | 0.55 | 1.43% | 38.47 | 39.30 | 52824 | 20526.59 | 2.61% |
| 2026-03-23 | 40.43 | 38.56 | -1.95 | -4.81% | 38.10 | 40.95 | 90914 | 35872.34 | 4.50% |
| 2026-03-20 | 41.16 | 40.51 | 0.13 | 0.32% | 40.50 | 41.91 | 113964 | 47079.38 | 5.64% |
| 2026-03-19 | 41.31 | 40.38 | -1.38 | -3.30% | 40.14 | 41.31 | 62116 | 25208.22 | 3.07% |
| 2026-03-18 | 41.68 | 41.76 | 0.15 | 0.36% | 41.53 | 42.02 | 60039 | 25035.78 | 2.97% |
| 2026-03-17 | 41.87 | 41.61 | -0.11 | -0.26% | 41.58 | 42.45 | 48378 | 20301.24 | 2.39% |
| 2026-03-16 | 41.68 | 41.72 | -0.14 | -0.33% | 41.26 | 42.03 | 60257 | 25066.13 | 2.98% |
| 2026-03-13 | 42.91 | 41.86 | -1.04 | -2.42% | 41.65 | 43.08 | 72195 | 30387.09 | 3.57% |
| 2026-03-12 | 43.41 | 42.90 | -0.64 | -1.47% | 42.78 | 43.66 | 46496 | 20035.08 | 2.30% |
| 2026-03-11 | 43.81 | 43.54 | -0.28 | -0.64% | 43.29 | 43.97 | 44602 | 19452.00 | 2.20% |
| 2026-03-10 | 44.08 | 43.82 | 0.18 | 0.41% | 43.64 | 44.74 | 69231 | 30423.12 | 3.42% |
| 2026-03-09 | 43.17 | 43.64 | 0.11 | 0.25% | 42.46 | 43.95 | 55938 | 24122.38 | 2.76% |
| 2026-03-06 | 42.99 | 43.53 | 0.33 | 0.76% | 42.91 | 43.80 | 44317 | 19291.64 | 2.19% |
| 2026-03-05 | 43.10 | 43.20 | 0.91 | 2.15% | 42.82 | 43.58 | 51488 | 22196.83 | 2.54% |
| 2026-03-04 | 42.53 | 42.29 | -0.63 | -1.47% | 41.93 | 43.20 | 69715 | 29656.78 | 3.45% |
| 2026-03-03 | 44.73 | 42.92 | -1.77 | -3.96% | 42.73 | 44.95 | 78249 | 34101.43 | 3.87% |
| 2026-03-02 | 45.00 | 44.69 | -1.23 | -2.68% | 44.12 | 45.45 | 84865 | 38014.57 | 4.19% |
| 2026-02-27 | 45.27 | 45.92 | 0.65 | 1.44% | 45.00 | 46.42 | 76554 | 35074.38 | 3.78% |
| 2026-02-26 | 45.05 | 45.27 | 0.22 | 0.49% | 44.82 | 45.48 | 60728 | 27426.59 | 3.00% |
| 2026-02-25 | 44.92 | 45.05 | 0.21 | 0.47% | 44.80 | 45.36 | 64910 | 29297.79 | 3.21% |
| 2026-02-24 | 48.18 | 44.84 | -2.90 | -6.07% | 44.75 | 48.21 | 159878 | 72458.68 | 7.90% |
| 2026-02-13 | 48.80 | 47.74 | -1.47 | -2.99% | 47.66 | 49.38 | 79088 | 38170.00 | 3.91% |
| 2026-02-12 | 48.66 | 49.21 | 0.54 | 1.11% | 48.40 | 49.79 | 60962 | 29894.12 | 3.01% |
| 2026-02-11 | 49.17 | 48.67 | -0.77 | -1.56% | 48.52 | 49.54 | 56158 | 27468.59 | 2.78% |
| 2026-02-10 | 48.93 | 49.44 | 0.84 | 1.73% | 48.21 | 49.98 | 103816 | 51197.94 | 5.13% |
| 2026-02-09 | 48.14 | 48.60 | 1.38 | 2.92% | 47.58 | 48.87 | 83785 | 40417.81 | 4.14% |
| 2026-02-06 | 47.48 | 47.22 | -0.58 | -1.21% | 46.57 | 48.25 | 61896 | 29326.64 | 3.06% |
| 2026-02-05 | 47.75 | 47.80 | -0.52 | -1.08% | 47.62 | 48.56 | 75012 | 36124.40 | 3.71% |
| 2026-02-04 | 51.10 | 48.32 | -3.24 | -6.28% | 47.38 | 51.21 | 156510 | 75679.87 | 7.74% |
| 2026-02-03 | 50.90 | 51.56 | 1.51 | 3.02% | 50.02 | 51.68 | 69825 | 35613.32 | 3.45% |
| 2026-02-02 | 51.59 | 50.05 | -1.90 | -3.66% | 50.00 | 52.59 | 63809 | 32532.50 | 3.15% |
| 2026-01-30 | 52.30 | 51.95 | -0.79 | -1.50% | 50.71 | 52.43 | 85956 | 44335.45 | 4.25% |
| 2026-01-29 | 51.65 | 52.74 | 0.66 | 1.27% | 51.11 | 55.45 | 141155 | 75906.10 | 6.98% |
| 2026-01-28 | 53.50 | 52.08 | -1.75 | -3.25% | 51.92 | 54.07 | 95618 | 50438.72 | 4.73% |
| 2026-01-27 | 53.41 | 53.83 | 0.37 | 0.69% | 52.50 | 54.83 | 88626 | 47233.87 | 4.38% |
| 2026-01-26 | 54.29 | 53.46 | -0.26 | -0.48% | 52.63 | 56.15 | 126300 | 68419.04 | 6.24% |
| 2026-01-23 | 53.23 | 53.72 | 0.72 | 1.36% | 52.90 | 54.43 | 101265 | 54476.70 | 5.01% |
| 2026-01-22 | 52.97 | 53.00 | 0.07 | 0.13% | 52.67 | 54.68 | 90398 | 48316.41 | 4.47% |
| 2026-01-21 | 53.22 | 52.93 | -0.67 | -1.25% | 52.40 | 54.20 | 100251 | 53239.30 | 4.96% |
| 2026-01-20 | 54.49 | 53.60 | -0.46 | -0.85% | 53.09 | 54.78 | 90256 | 48563.67 | 4.46% |
| 2026-01-19 | 56.20 | 54.06 | -2.63 | -4.64% | 53.80 | 57.25 | 141470 | 77447.91 | 6.99% |
| 2026-01-16 | 56.61 | 56.69 | -0.54 | -0.94% | 54.85 | 58.65 | 174078 | 98662.21 | 8.60% |
| 2026-01-15 | 60.12 | 57.23 | -3.99 | -6.52% | 56.00 | 60.30 | 261409 | 150006.84 | 12.92% |
| 2026-01-14 | 56.52 | 61.22 | 3.52 | 6.10% | 56.49 | 63.47 | 319334 | 196246.17 | 15.78% |
| 2026-01-13 | 58.74 | 57.70 | -0.60 | -1.03% | 56.35 | 60.77 | 288229 | 167860.84 | 14.25% |
| 2026-01-12 | 54.90 | 58.30 | 5.03 | 9.44% | 54.70 | 58.60 | 363503 | 207684.27 | 17.97% |
| 2026-01-09 | 48.41 | 53.27 | 4.59 | 9.43% | 48.41 | 53.55 | 225131 | 117144.22 | 11.13% |
| 2026-01-08 | 47.30 | 48.68 | 1.23 | 2.59% | 47.06 | 49.88 | 93903 | 45612.95 | 4.64% |
| 2026-01-07 | 48.00 | 47.45 | -0.77 | -1.60% | 47.32 | 48.43 | 55122 | 26317.35 | 2.72% |
| 2026-01-06 | 48.00 | 48.22 | 0.02 | 0.04% | 46.99 | 48.55 | 108348 | 51718.49 | 5.36% |
| 2026-01-05 | 46.10 | 48.20 | 2.44 | 5.33% | 45.73 | 49.05 | 169225 | 79905.15 | 8.36% |
| 2025-12-31 | 44.08 | 45.76 | 1.45 | 3.27% | 44.03 | 46.46 | 111938 | 51036.86 | 5.53% |
| 2025-12-30 | 44.00 | 44.31 | 0.80 | 1.84% | 43.94 | 45.38 | 98330 | 43956.89 | 4.86% |
| 2025-12-29 | 43.05 | 43.51 | 0.34 | 0.79% | 42.94 | 44.11 | 41143 | 17931.73 | 2.03% |
| 2025-12-26 | 43.72 | 43.17 | -0.68 | -1.55% | 43.02 | 43.78 | 36306 | 15738.92 | 1.79% |
| 2025-12-25 | 43.58 | 43.85 | 0.28 | 0.64% | 43.58 | 44.17 | 42391 | 18609.41 | 2.10% |
| 2025-12-24 | 43.70 | 43.57 | -0.26 | -0.59% | 43.18 | 43.88 | 33271 | 14477.76 | 1.64% |
| 2025-12-23 | 43.21 | 43.83 | 0.36 | 0.83% | 42.73 | 44.05 | 66153 | 28776.68 | 3.27% |
| 2025-12-22 | 42.63 | 43.47 | 0.85 | 1.99% | 42.11 | 43.67 | 68193 | 29424.27 | 3.37% |
| 2025-12-19 | 43.09 | 42.62 | 0.21 | 0.50% | 42.48 | 44.19 | 65224 | 28195.64 | 3.22% |
| 2025-12-18 | 42.58 | 42.41 | -0.64 | -1.49% | 42.41 | 43.12 | 31532 | 13476.58 | 1.56% |
| 2025-12-17 | 41.53 | 43.05 | 1.31 | 3.14% | 41.06 | 43.17 | 68899 | 29124.32 | 3.41% |
| 2025-12-16 | 41.51 | 41.74 | 0.24 | 0.58% | 41.51 | 42.70 | 42278 | 17755.54 | 2.09% |
| 2025-12-15 | 42.75 | 41.50 | -1.49 | -3.47% | 41.49 | 42.75 | 60667 | 25352.89 | 3.00% |
| 2025-12-12 | 42.93 | 42.99 | 0.15 | 0.35% | 42.70 | 43.10 | 45302 | 19411.48 | 2.24% |
| 2025-12-11 | 43.29 | 42.84 | -0.44 | -1.02% | 42.82 | 43.40 | 29477 | 12680.79 | 1.46% |
| 2025-12-10 | 43.04 | 43.28 | 0.19 | 0.44% | 42.80 | 43.34 | 30914 | 13330.76 | 1.53% |
| 2025-12-09 | 43.55 | 43.09 | -0.81 | -1.85% | 43.02 | 43.77 | 47587 | 20599.23 | 2.35% |
| 2025-12-08 | 43.30 | 43.90 | 0.66 | 1.53% | 43.09 | 43.96 | 70508 | 30781.48 | 3.49% |
| 2025-12-05 | 43.11 | 43.24 | 0.09 | 0.21% | 42.18 | 43.30 | 67370 | 28879.26 | 3.33% |
| 2025-12-04 | 43.00 | 43.15 | 0.25 | 0.58% | 42.67 | 43.42 | 58850 | 25314.13 | 2.91% |
| 2025-12-03 | 44.38 | 42.90 | -1.34 | -3.03% | 42.80 | 44.45 | 95556 | 41337.90 | 4.72% |
| 2025-12-02 | 45.00 | 44.24 | -1.05 | -2.32% | 44.20 | 45.20 | 59231 | 26331.73 | 2.93% |
| 2025-12-01 | 45.83 | 45.29 | -0.53 | -1.16% | 44.80 | 45.85 | 84326 | 38032.35 | 4.17% |
| 2025-11-28 | 45.69 | 45.82 | 0.04 | 0.09% | 45.22 | 46.45 | 73759 | 33715.29 | 3.65% |
| 2025-11-27 | 47.70 | 45.78 | -1.72 | -3.62% | 45.74 | 47.85 | 94520 | 44087.58 | 4.67% |
| 2025-11-26 | 47.42 | 47.50 | 0.05 | 0.11% | 47.33 | 48.79 | 106799 | 51220.97 | 5.28% |
| 2025-11-25 | 48.26 | 47.45 | -0.85 | -1.76% | 47.45 | 49.58 | 226310 | 110104.69 | 11.19% |
焦点科技(002315)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。
