| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-24 | 44.61 | 48.30 | 4.07 | 9.20% | 43.38 | 48.65 | 224803 | 105293.10 | 11.11% |
| 2025-11-21 | 43.36 | 44.23 | 0.73 | 1.68% | 43.00 | 44.95 | 77350 | 34145.62 | 3.82% |
| 2025-11-20 | 44.81 | 43.50 | -0.93 | -2.09% | 43.45 | 44.96 | 39613 | 17407.12 | 1.96% |
| 2025-11-19 | 45.18 | 44.43 | -0.75 | -1.66% | 44.20 | 45.43 | 61752 | 27638.98 | 3.05% |
| 2025-11-18 | 43.18 | 45.18 | 1.98 | 4.58% | 42.90 | 45.66 | 118128 | 52828.25 | 5.84% |
| 2025-11-17 | 42.83 | 43.20 | 0.33 | 0.77% | 42.50 | 43.30 | 36515 | 15676.22 | 1.80% |
| 2025-11-14 | 43.65 | 42.87 | -1.23 | -2.79% | 42.86 | 43.65 | 52451 | 22692.13 | 2.59% |
| 2025-11-13 | 43.70 | 44.10 | 0.49 | 1.12% | 43.18 | 44.10 | 56241 | 24490.54 | 2.78% |
| 2025-11-12 | 44.07 | 43.61 | -0.46 | -1.04% | 43.32 | 44.23 | 35603 | 15569.53 | 1.76% |
| 2025-11-11 | 45.16 | 44.07 | -0.86 | -1.91% | 44.01 | 45.41 | 47028 | 20904.71 | 2.32% |
| 2025-11-10 | 44.91 | 44.93 | 0.05 | 0.11% | 44.68 | 45.52 | 44413 | 19988.33 | 2.20% |
| 2025-11-07 | 46.41 | 44.88 | -1.77 | -3.79% | 44.74 | 46.58 | 72638 | 32916.13 | 3.59% |
| 2025-11-06 | 47.28 | 46.65 | -0.72 | -1.52% | 46.17 | 47.36 | 61729 | 28771.81 | 3.05% |
| 2025-11-05 | 47.53 | 47.37 | -0.84 | -1.74% | 46.50 | 48.00 | 63228 | 29845.23 | 3.13% |
| 2025-11-04 | 48.02 | 48.21 | 0.01 | 0.02% | 47.05 | 48.51 | 95374 | 45558.88 | 4.71% |
| 2025-11-03 | 48.12 | 48.20 | 0.85 | 1.80% | 47.66 | 48.96 | 126479 | 61049.19 | 6.25% |
| 2025-10-31 | 44.21 | 47.35 | 3.44 | 7.83% | 44.21 | 47.98 | 180807 | 84633.62 | 8.94% |
| 2025-10-30 | 45.30 | 43.91 | -1.45 | -3.20% | 43.90 | 45.33 | 66549 | 29546.05 | 3.29% |
| 2025-10-29 | 44.84 | 45.36 | 0.33 | 0.73% | 44.34 | 45.39 | 46765 | 21014.00 | 2.31% |
| 2025-10-28 | 44.92 | 45.03 | -0.55 | -1.21% | 43.90 | 45.30 | 75396 | 33667.85 | 3.73% |
| 2025-10-27 | 45.98 | 45.58 | -0.27 | -0.59% | 45.03 | 46.17 | 57922 | 26398.94 | 2.86% |
| 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% |
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。
