| 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 | 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% |
| 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% |
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。
