| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 43.90 | 41.78 | -2.81 | -6.30% | 41.60 | 44.58 | 107898 | 46195.21 | 5.34% |
| 2025-04-02 | 42.95 | 44.59 | 1.38 | 3.19% | 42.95 | 44.89 | 116556 | 51779.23 | 5.77% |
| 2025-04-01 | 43.03 | 43.21 | 0.17 | 0.39% | 42.57 | 43.49 | 58725 | 25333.15 | 2.91% |
| 2025-03-31 | 42.00 | 43.04 | 0.74 | 1.75% | 41.39 | 43.19 | 70409 | 29972.29 | 3.48% |
| 2025-03-28 | 42.51 | 42.30 | -0.11 | -0.26% | 42.25 | 43.41 | 38055 | 16226.30 | 1.88% |
| 2025-03-27 | 42.42 | 42.41 | -0.24 | -0.56% | 41.90 | 42.84 | 42872 | 18175.40 | 2.12% |
| 2025-03-26 | 42.80 | 42.65 | -0.46 | -1.07% | 42.61 | 43.31 | 42983 | 18422.95 | 2.13% |
| 2025-03-25 | 44.29 | 43.11 | -1.11 | -2.51% | 42.73 | 44.40 | 69916 | 30391.95 | 3.46% |
| 2025-03-24 | 42.95 | 44.22 | 0.84 | 1.94% | 42.51 | 44.22 | 101216 | 44157.41 | 5.01% |
| 2025-03-21 | 43.00 | 43.38 | 0.13 | 0.30% | 42.02 | 43.68 | 87718 | 37569.78 | 4.34% |
| 2025-03-20 | 43.61 | 43.25 | -0.35 | -0.80% | 43.16 | 43.99 | 62487 | 27200.68 | 3.09% |
| 2025-03-19 | 44.01 | 43.60 | -0.66 | -1.49% | 43.35 | 44.15 | 71123 | 31099.98 | 3.52% |
| 2025-03-18 | 44.20 | 44.26 | 0.22 | 0.50% | 44.14 | 45.20 | 82594 | 36746.00 | 4.09% |
| 2025-03-17 | 45.01 | 44.04 | -0.93 | -2.07% | 43.80 | 45.19 | 116070 | 51237.04 | 5.74% |
| 2025-03-14 | 44.40 | 44.97 | 0.42 | 0.94% | 44.05 | 45.37 | 91952 | 41169.19 | 4.55% |
| 2025-03-13 | 45.40 | 44.55 | -0.65 | -1.44% | 44.05 | 46.39 | 108712 | 48779.18 | 5.38% |
| 2025-03-12 | 44.83 | 45.20 | 0.80 | 1.80% | 44.81 | 46.09 | 164901 | 75178.67 | 8.16% |
| 2025-03-11 | 44.15 | 44.40 | -0.74 | -1.64% | 44.03 | 45.12 | 115173 | 51186.66 | 5.70% |
| 2025-03-10 | 47.05 | 45.14 | -2.70 | -5.64% | 44.80 | 47.97 | 252241 | 115482.95 | 12.48% |
| 2025-03-07 | 50.00 | 47.84 | -1.18 | -2.41% | 47.29 | 53.92 | 480917 | 243443.09 | 23.80% |
| 2025-03-06 | 47.00 | 49.02 | 4.46 | 10.01% | 47.00 | 49.02 | 255370 | 124035.27 | 12.64% |
| 2025-03-05 | 44.90 | 44.56 | -0.52 | -1.15% | 44.01 | 45.25 | 109986 | 48990.15 | 5.44% |
| 2025-03-04 | 43.31 | 45.08 | 0.88 | 1.99% | 43.31 | 45.55 | 226820 | 101984.93 | 11.22% |
| 2025-03-03 | 41.21 | 44.20 | 3.20 | 7.80% | 40.34 | 45.10 | 229709 | 101075.38 | 11.37% |
| 2025-02-28 | 43.90 | 41.00 | -3.32 | -7.49% | 40.45 | 43.97 | 153215 | 64610.84 | 7.58% |
| 2025-02-27 | 45.26 | 44.32 | -1.26 | -2.76% | 43.46 | 46.11 | 139934 | 62486.36 | 6.92% |
| 2025-02-26 | 44.95 | 45.58 | 1.20 | 2.70% | 44.74 | 46.49 | 173226 | 78809.18 | 8.57% |
| 2025-02-25 | 45.28 | 44.38 | -1.44 | -3.14% | 44.00 | 45.28 | 124436 | 55498.27 | 6.16% |
| 2025-02-24 | 45.50 | 45.82 | -0.17 | -0.37% | 45.00 | 46.30 | 114078 | 52135.04 | 5.64% |
| 2025-02-21 | 45.80 | 45.99 | 0.23 | 0.50% | 44.38 | 46.30 | 219631 | 99376.12 | 10.87% |
| 2025-02-20 | 45.68 | 45.76 | -0.17 | -0.37% | 44.77 | 46.15 | 100055 | 45545.77 | 4.95% |
| 2025-02-19 | 44.67 | 45.93 | 1.36 | 3.05% | 44.31 | 46.38 | 109204 | 49752.97 | 5.40% |
| 2025-02-18 | 46.81 | 44.57 | -2.53 | -5.37% | 44.32 | 47.21 | 151266 | 68800.42 | 7.48% |
| 2025-02-17 | 48.35 | 47.10 | -1.25 | -2.59% | 46.58 | 49.55 | 165764 | 79101.66 | 8.20% |
| 2025-02-14 | 47.53 | 48.35 | 0.82 | 1.73% | 45.90 | 48.36 | 186557 | 87666.19 | 9.23% |
| 2025-02-13 | 52.27 | 47.53 | -2.55 | -5.09% | 47.43 | 52.62 | 232482 | 115946.78 | 11.50% |
| 2025-02-12 | 48.90 | 50.08 | 0.46 | 0.93% | 48.50 | 51.00 | 170223 | 85052.88 | 8.42% |
| 2025-02-11 | 48.66 | 49.62 | 0.53 | 1.08% | 48.10 | 50.40 | 193393 | 95231.33 | 9.57% |
| 2025-02-10 | 48.32 | 49.09 | 0.91 | 1.89% | 48.10 | 49.87 | 212460 | 104157.75 | 10.51% |
| 2025-02-07 | 48.04 | 48.18 | -0.46 | -0.95% | 46.36 | 48.95 | 216569 | 103234.73 | 10.72% |
| 2025-02-06 | 49.50 | 48.64 | -1.57 | -3.13% | 48.01 | 49.93 | 260596 | 127190.59 | 12.89% |
| 2025-02-05 | 52.74 | 50.21 | -0.67 | -1.32% | 49.80 | 54.65 | 276474 | 143687.30 | 13.68% |
| 2025-01-27 | 49.39 | 50.88 | 2.58 | 5.34% | 49.39 | 52.00 | 245970 | 124984.42 | 12.17% |
| 2025-01-24 | 44.44 | 48.30 | 4.39 | 10.00% | 44.30 | 48.30 | 203142 | 95731.13 | 10.05% |
| 2025-01-23 | 43.10 | 43.91 | 1.18 | 2.76% | 42.82 | 46.16 | 137695 | 61310.44 | 6.81% |
| 2025-01-22 | 43.66 | 42.73 | -1.14 | -2.60% | 42.39 | 44.12 | 81558 | 35248.01 | 4.04% |
| 2025-01-21 | 42.97 | 43.87 | 1.00 | 2.33% | 42.82 | 44.16 | 92508 | 40159.04 | 4.58% |
| 2025-01-20 | 42.60 | 42.87 | 0.50 | 1.18% | 41.83 | 43.33 | 109636 | 46804.45 | 5.42% |
| 2025-01-17 | 42.11 | 42.37 | -0.18 | -0.42% | 41.51 | 43.15 | 96020 | 40572.61 | 4.75% |
| 2025-01-16 | 42.92 | 42.55 | -0.32 | -0.75% | 41.60 | 44.56 | 157660 | 67735.01 | 7.80% |
| 2025-01-15 | 41.60 | 42.87 | 1.45 | 3.50% | 41.20 | 44.00 | 189021 | 80785.83 | 9.35% |
| 2025-01-14 | 38.64 | 41.42 | 3.08 | 8.03% | 38.15 | 41.64 | 142372 | 57692.89 | 7.04% |
| 2025-01-13 | 38.56 | 38.34 | -0.82 | -2.09% | 37.93 | 39.56 | 76437 | 29420.66 | 3.78% |
| 2025-01-10 | 40.04 | 39.16 | -1.37 | -3.38% | 39.16 | 40.97 | 93000 | 37122.00 | 4.60% |
| 2025-01-09 | 39.83 | 40.53 | 0.44 | 1.10% | 39.73 | 41.12 | 110756 | 44857.60 | 5.48% |
| 2025-01-08 | 38.93 | 40.09 | 0.81 | 2.06% | 38.58 | 40.85 | 138245 | 55072.75 | 6.84% |
| 2025-01-07 | 38.33 | 39.28 | 0.97 | 2.53% | 38.33 | 39.57 | 94949 | 37034.88 | 4.70% |
| 2025-01-06 | 39.04 | 38.31 | -1.00 | -2.54% | 37.96 | 39.60 | 118315 | 45722.47 | 5.85% |
| 2025-01-03 | 41.48 | 39.31 | -2.48 | -5.93% | 39.10 | 41.70 | 117993 | 47183.92 | 5.84% |
| 2025-01-02 | 41.43 | 41.79 | 0.11 | 0.26% | 40.95 | 42.73 | 109031 | 45622.59 | 5.39% |
| 2024-12-31 | 42.89 | 41.68 | -1.19 | -2.78% | 41.68 | 43.14 | 79264 | 33505.16 | 3.92% |
| 2024-12-30 | 42.47 | 42.87 | 0.14 | 0.33% | 41.40 | 43.69 | 102516 | 43851.37 | 5.07% |
| 2024-12-27 | 41.38 | 42.73 | 1.23 | 2.96% | 41.05 | 43.58 | 183155 | 78376.73 | 9.06% |
| 2024-12-26 | 41.57 | 41.50 | -0.20 | -0.48% | 41.30 | 42.50 | 125949 | 52738.70 | 6.23% |
| 2024-12-25 | 42.90 | 41.70 | -1.29 | -3.00% | 40.20 | 42.90 | 178414 | 73710.08 | 8.83% |
| 2024-12-24 | 43.04 | 42.99 | -0.09 | -0.21% | 41.84 | 44.02 | 142148 | 60640.65 | 7.03% |
| 2024-12-23 | 46.89 | 43.08 | -4.79 | -10.01% | 43.08 | 46.89 | 189763 | 84765.83 | 9.39% |
| 2024-12-20 | 45.46 | 47.87 | 2.44 | 5.37% | 45.46 | 48.60 | 233681 | 110592.48 | 11.56% |
| 2024-12-19 | 44.11 | 45.43 | 0.44 | 0.98% | 42.79 | 45.45 | 167416 | 73606.23 | 8.28% |
| 2024-12-18 | 43.96 | 44.99 | 1.26 | 2.88% | 42.90 | 46.00 | 168300 | 75361.59 | 8.33% |
| 2024-12-17 | 45.09 | 43.73 | -2.44 | -5.28% | 43.48 | 45.65 | 175676 | 77710.52 | 8.69% |
| 2024-12-16 | 45.01 | 46.17 | 0.62 | 1.36% | 44.05 | 47.50 | 198501 | 91066.49 | 9.82% |
| 2024-12-13 | 46.45 | 45.55 | -1.51 | -3.21% | 45.45 | 48.47 | 272569 | 128402.89 | 13.49% |
| 2024-12-12 | 49.00 | 47.06 | -3.63 | -7.16% | 45.62 | 49.68 | 318161 | 150034.67 | 15.74% |
| 2024-12-11 | 54.10 | 50.69 | -2.41 | -4.54% | 48.88 | 55.49 | 370908 | 193427.58 | 18.35% |
| 2024-12-10 | 49.90 | 53.10 | 3.17 | 6.35% | 47.25 | 54.92 | 331609 | 172736.53 | 16.41% |
| 2024-12-09 | 45.86 | 49.93 | 4.27 | 9.35% | 44.50 | 50.18 | 296446 | 140786.05 | 14.67% |
| 2024-12-06 | 44.85 | 45.66 | 1.59 | 3.61% | 44.00 | 48.40 | 324766 | 148434.33 | 16.07% |
| 2024-12-05 | 40.91 | 44.07 | 4.01 | 10.01% | 40.91 | 44.07 | 202018 | 87287.05 | 10.00% |
| 2024-12-04 | 39.33 | 40.06 | 1.50 | 3.89% | 39.13 | 42.42 | 224053 | 90923.56 | 11.09% |
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。
