| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 44.24 | 45.85 | 1.45 | 3.27% | 44.19 | 46.00 | 79708 | 36283.78 | 3.94% |
| 2025-10-23 | 42.94 | 44.40 | 1.27 | 2.94% | 42.60 | 44.45 | 58475 | 25500.76 | 2.89% |
| 2025-10-22 | 43.34 | 43.13 | -0.27 | -0.62% | 42.90 | 43.63 | 37735 | 16296.82 | 1.87% |
| 2025-10-21 | 43.97 | 43.40 | -0.46 | -1.05% | 43.03 | 44.10 | 60137 | 26127.19 | 2.97% |
| 2025-10-20 | 43.72 | 43.86 | 0.40 | 0.92% | 43.63 | 44.27 | 38259 | 16825.33 | 1.89% |
| 2025-10-17 | 45.30 | 43.46 | -1.82 | -4.02% | 43.38 | 45.50 | 53279 | 23512.76 | 2.63% |
| 2025-10-16 | 45.98 | 45.28 | -0.71 | -1.54% | 45.01 | 46.28 | 39660 | 18066.49 | 1.96% |
| 2025-10-15 | 45.73 | 45.99 | 0.26 | 0.57% | 45.14 | 46.11 | 35665 | 16323.27 | 1.76% |
| 2025-10-14 | 46.80 | 45.73 | -0.82 | -1.76% | 45.50 | 47.35 | 58416 | 26974.92 | 2.89% |
| 2025-10-13 | 46.00 | 46.55 | -1.54 | -3.20% | 45.49 | 47.13 | 66942 | 31016.65 | 3.31% |
| 2025-10-10 | 49.10 | 48.09 | -1.70 | -3.41% | 47.92 | 49.10 | 99478 | 47987.50 | 4.92% |
| 2025-10-09 | 48.55 | 49.79 | 1.44 | 2.98% | 46.86 | 49.94 | 175325 | 85463.71 | 8.67% |
| 2025-09-30 | 48.30 | 48.35 | 1.27 | 2.70% | 47.94 | 49.65 | 96911 | 47157.69 | 4.79% |
| 2025-09-29 | 46.30 | 47.08 | 0.80 | 1.73% | 45.58 | 47.42 | 63573 | 29635.41 | 3.14% |
| 2025-09-26 | 48.10 | 46.28 | -2.18 | -4.50% | 46.21 | 48.18 | 82268 | 38648.64 | 4.07% |
| 2025-09-25 | 47.30 | 49.06 | 1.84 | 3.90% | 47.00 | 50.59 | 165614 | 81956.41 | 8.19% |
| 2025-09-24 | 45.69 | 47.22 | 1.32 | 2.88% | 45.50 | 47.43 | 67683 | 31623.38 | 3.35% |
| 2025-09-23 | 46.98 | 45.90 | -1.22 | -2.59% | 45.02 | 46.98 | 57839 | 26447.39 | 2.86% |
| 2025-09-22 | 47.00 | 47.12 | 0.02 | 0.04% | 46.57 | 47.98 | 56669 | 26697.92 | 2.80% |
| 2025-09-19 | 46.90 | 47.10 | 0.47 | 1.01% | 46.72 | 47.60 | 49412 | 23293.62 | 2.44% |
| 2025-09-18 | 47.98 | 46.63 | -1.41 | -2.94% | 46.20 | 48.37 | 79152 | 37503.58 | 3.91% |
| 2025-09-17 | 47.06 | 48.04 | 0.58 | 1.22% | 46.91 | 48.17 | 59446 | 28288.51 | 2.94% |
| 2025-09-16 | 46.87 | 47.46 | 0.76 | 1.63% | 46.46 | 47.88 | 73844 | 34969.97 | 3.65% |
| 2025-09-15 | 46.50 | 46.70 | -1.33 | -2.77% | 44.86 | 47.15 | 111713 | 51739.89 | 5.52% |
| 2025-09-12 | 48.80 | 48.03 | -0.47 | -0.97% | 48.01 | 49.59 | 79229 | 38593.01 | 3.92% |
| 2025-09-11 | 48.00 | 48.50 | 0.52 | 1.08% | 47.50 | 48.80 | 75774 | 36579.68 | 3.75% |
| 2025-09-10 | 48.06 | 47.98 | -0.48 | -0.99% | 47.85 | 48.85 | 31794 | 15332.31 | 1.57% |
| 2025-09-09 | 49.30 | 48.46 | -0.88 | -1.78% | 47.92 | 49.76 | 53335 | 25980.87 | 2.64% |
| 2025-09-08 | 47.85 | 49.34 | 1.49 | 3.11% | 47.63 | 49.76 | 103797 | 50961.10 | 5.13% |
| 2025-09-05 | 47.22 | 47.85 | 0.81 | 1.72% | 46.63 | 48.22 | 59506 | 28364.56 | 2.94% |
| 2025-09-04 | 47.94 | 47.04 | -0.82 | -1.71% | 46.10 | 49.36 | 86077 | 41246.50 | 4.25% |
| 2025-09-03 | 49.66 | 47.86 | -2.07 | -4.15% | 47.68 | 50.17 | 70623 | 34405.96 | 3.49% |
| 2025-09-02 | 52.46 | 49.93 | -2.73 | -5.18% | 49.39 | 52.92 | 98350 | 49864.90 | 4.86% |
| 2025-09-01 | 52.50 | 52.66 | 1.59 | 3.11% | 51.51 | 54.50 | 121025 | 63747.64 | 5.98% |
| 2025-08-29 | 50.00 | 51.07 | 0.63 | 1.25% | 49.51 | 51.28 | 76712 | 38852.48 | 3.80% |
| 2025-08-28 | 50.85 | 50.44 | -1.47 | -2.83% | 48.61 | 51.48 | 149597 | 74916.93 | 7.40% |
| 2025-08-27 | 53.28 | 51.91 | -0.76 | -1.44% | 51.90 | 54.30 | 124762 | 66581.83 | 6.17% |
| 2025-08-26 | 52.31 | 52.67 | -0.14 | -0.27% | 51.81 | 53.10 | 85020 | 44547.16 | 4.21% |
| 2025-08-25 | 53.38 | 52.81 | -0.44 | -0.83% | 52.34 | 53.45 | 92686 | 49015.96 | 4.59% |
| 2025-08-22 | 52.59 | 53.25 | 0.07 | 0.13% | 51.68 | 53.30 | 137241 | 72000.41 | 6.79% |
| 2025-08-21 | 51.81 | 53.18 | 1.69 | 3.28% | 51.60 | 53.50 | 143406 | 75746.42 | 7.10% |
| 2025-08-20 | 51.12 | 51.49 | 0.60 | 1.18% | 50.20 | 51.50 | 93940 | 47952.13 | 4.65% |
| 2025-08-19 | 51.09 | 50.89 | 0.19 | 0.37% | 50.10 | 51.88 | 113364 | 57697.05 | 5.61% |
| 2025-08-18 | 50.00 | 50.70 | 0.70 | 1.40% | 49.88 | 51.05 | 95528 | 48291.93 | 4.73% |
| 2025-08-15 | 49.93 | 50.00 | 0.05 | 0.10% | 49.60 | 50.29 | 75511 | 37740.42 | 3.74% |
| 2025-08-14 | 50.50 | 49.95 | -0.41 | -0.81% | 49.85 | 51.55 | 101874 | 51686.29 | 5.04% |
| 2025-08-13 | 51.72 | 50.36 | -1.27 | -2.46% | 50.00 | 51.74 | 143306 | 72392.89 | 7.09% |
| 2025-08-12 | 51.59 | 51.63 | 0.04 | 0.08% | 51.21 | 51.94 | 71114 | 36621.35 | 3.52% |
| 2025-08-11 | 51.00 | 51.59 | 0.15 | 0.29% | 50.92 | 51.98 | 67260 | 34685.04 | 3.33% |
| 2025-08-08 | 52.54 | 51.44 | -1.73 | -3.25% | 51.20 | 52.88 | 96032 | 49689.73 | 4.75% |
| 2025-08-07 | 55.50 | 53.17 | -1.00 | -1.85% | 52.94 | 55.83 | 108802 | 59102.36 | 5.38% |
| 2025-08-06 | 53.60 | 54.17 | -0.54 | -0.99% | 53.60 | 54.66 | 79406 | 43035.53 | 3.93% |
| 2025-08-05 | 56.80 | 54.71 | -2.31 | -4.05% | 52.66 | 57.00 | 161146 | 87280.05 | 7.97% |
| 2025-08-04 | 56.05 | 57.02 | 0.34 | 0.60% | 55.20 | 57.47 | 117422 | 65985.21 | 5.81% |
| 2025-08-01 | 54.70 | 56.68 | 3.06 | 5.71% | 53.51 | 57.38 | 185583 | 102419.24 | 9.18% |
| 2025-07-31 | 51.47 | 53.62 | 2.60 | 5.10% | 51.25 | 55.55 | 188270 | 100542.45 | 9.32% |
| 2025-07-30 | 51.73 | 51.02 | -0.71 | -1.37% | 50.50 | 52.09 | 61273 | 31384.92 | 3.03% |
| 2025-07-29 | 51.70 | 51.73 | -0.09 | -0.17% | 51.15 | 52.19 | 58042 | 29971.93 | 2.87% |
| 2025-07-28 | 52.20 | 51.82 | -0.78 | -1.48% | 50.94 | 52.40 | 75942 | 39125.23 | 3.76% |
| 2025-07-25 | 51.00 | 52.60 | 1.27 | 2.47% | 50.80 | 52.88 | 99614 | 51581.38 | 4.93% |
| 2025-07-24 | 54.01 | 51.33 | -2.44 | -4.54% | 50.94 | 54.80 | 158450 | 82286.20 | 7.84% |
| 2025-07-23 | 53.28 | 53.77 | -0.09 | -0.17% | 52.41 | 54.15 | 65061 | 34904.89 | 3.22% |
| 2025-07-22 | 53.91 | 53.86 | -0.34 | -0.63% | 53.40 | 55.39 | 82949 | 45005.00 | 4.10% |
| 2025-07-21 | 55.51 | 54.20 | -1.30 | -2.34% | 54.05 | 56.93 | 145586 | 80329.41 | 7.20% |
| 2025-07-18 | 52.48 | 55.50 | 3.40 | 6.53% | 52.21 | 57.31 | 206929 | 115101.58 | 10.24% |
| 2025-07-17 | 51.31 | 52.10 | 0.78 | 1.52% | 50.75 | 52.70 | 91946 | 47606.67 | 4.55% |
| 2025-07-16 | 50.18 | 51.32 | 0.38 | 0.75% | 50.11 | 53.82 | 177380 | 92925.23 | 8.78% |
| 2025-07-15 | 48.58 | 50.94 | 2.14 | 4.39% | 48.41 | 51.16 | 143241 | 71253.48 | 7.09% |
| 2025-07-14 | 48.35 | 48.80 | 0.05 | 0.10% | 47.56 | 48.95 | 76759 | 37034.25 | 3.80% |
| 2025-07-11 | 49.60 | 48.75 | -1.27 | -2.54% | 48.27 | 50.02 | 102429 | 50124.42 | 5.07% |
| 2025-07-10 | 50.90 | 50.02 | -1.10 | -2.15% | 49.40 | 50.96 | 106473 | 53335.65 | 5.27% |
| 2025-07-09 | 48.10 | 51.12 | 2.82 | 5.84% | 48.10 | 51.76 | 222676 | 112599.34 | 11.02% |
| 2025-07-08 | 47.24 | 48.30 | 1.06 | 2.24% | 46.04 | 49.07 | 172739 | 82108.81 | 8.55% |
| 2025-07-07 | 45.52 | 47.24 | 1.69 | 3.71% | 45.25 | 48.50 | 167317 | 78400.53 | 8.28% |
| 2025-07-04 | 44.60 | 45.55 | 0.68 | 1.52% | 44.08 | 45.95 | 102924 | 46536.58 | 5.09% |
| 2025-07-03 | 44.37 | 44.87 | 0.87 | 1.98% | 43.67 | 45.31 | 73597 | 32809.00 | 3.64% |
| 2025-07-02 | 44.63 | 44.00 | -0.95 | -2.11% | 43.74 | 44.95 | 56288 | 24875.99 | 2.79% |
| 2025-07-01 | 45.60 | 44.95 | -0.74 | -1.62% | 44.50 | 45.88 | 74342 | 33377.67 | 3.68% |
| 2025-06-30 | 43.30 | 45.69 | 2.54 | 5.89% | 43.30 | 46.32 | 149537 | 67699.42 | 7.40% |
| 2025-06-27 | 44.09 | 43.15 | -1.13 | -2.55% | 43.01 | 45.00 | 94550 | 41252.55 | 4.68% |
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。
