| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 6.40 | 6.48 | 0.08 | 1.25% | 6.40 | 6.57 | 73910 | 4813.09 | 1.40% |
| 2025-03-31 | 6.48 | 6.40 | -0.10 | -1.54% | 6.24 | 6.48 | 78263 | 4966.67 | 1.48% |
| 2025-03-28 | 6.61 | 6.50 | -0.16 | -2.40% | 6.49 | 6.70 | 91241 | 5988.05 | 1.72% |
| 2025-03-27 | 6.80 | 6.66 | -0.16 | -2.35% | 6.57 | 6.82 | 108927 | 7244.34 | 2.06% |
| 2025-03-26 | 6.60 | 6.82 | 0.18 | 2.71% | 6.58 | 6.85 | 125309 | 8506.59 | 2.37% |
| 2025-03-25 | 6.60 | 6.64 | -0.01 | -0.15% | 6.58 | 6.76 | 90450 | 6033.96 | 1.71% |
| 2025-03-24 | 6.84 | 6.65 | -0.19 | -2.78% | 6.48 | 6.88 | 147434 | 9815.15 | 2.79% |
| 2025-03-21 | 6.94 | 6.84 | -0.12 | -1.72% | 6.82 | 7.03 | 132091 | 9107.80 | 2.50% |
| 2025-03-20 | 6.98 | 6.96 | -0.04 | -0.57% | 6.94 | 7.10 | 155827 | 10903.90 | 2.95% |
| 2025-03-19 | 6.99 | 7.00 | -0.02 | -0.28% | 6.91 | 7.10 | 146152 | 10229.19 | 2.76% |
| 2025-03-18 | 6.92 | 7.02 | 0.16 | 2.33% | 6.90 | 7.07 | 210042 | 14675.53 | 3.97% |
| 2025-03-17 | 6.90 | 6.86 | -0.03 | -0.44% | 6.84 | 6.95 | 101873 | 7010.43 | 1.93% |
| 2025-03-14 | 6.89 | 6.89 | -0.02 | -0.29% | 6.76 | 6.95 | 138084 | 9479.47 | 2.61% |
| 2025-03-13 | 6.94 | 6.91 | -0.05 | -0.72% | 6.78 | 6.99 | 136784 | 9372.93 | 2.59% |
| 2025-03-12 | 6.75 | 6.96 | 0.21 | 3.11% | 6.75 | 7.00 | 244180 | 16915.87 | 4.62% |
| 2025-03-10 | 6.74 | 6.77 | 0.02 | 0.30% | 6.60 | 6.81 | 120944 | 8142.41 | 2.29% |
| 2025-03-07 | 6.87 | 6.75 | -0.15 | -2.17% | 6.70 | 6.89 | 182625 | 12418.07 | 3.45% |
| 2025-03-06 | 6.85 | 6.90 | 0.06 | 0.88% | 6.78 | 6.98 | 246114 | 16961.95 | 4.65% |
| 2025-03-05 | 6.76 | 6.84 | 0.07 | 1.03% | 6.64 | 7.03 | 310102 | 21178.78 | 5.86% |
| 2025-03-04 | 6.58 | 6.77 | 0.19 | 2.89% | 6.54 | 6.92 | 228690 | 15409.35 | 4.32% |
| 2025-03-03 | 6.50 | 6.58 | 0.06 | 0.92% | 6.48 | 6.71 | 116987 | 7748.41 | 2.21% |
| 2025-02-28 | 6.64 | 6.52 | -0.15 | -2.25% | 6.49 | 6.67 | 112970 | 7436.49 | 2.14% |
| 2025-02-27 | 6.70 | 6.67 | -0.03 | -0.45% | 6.54 | 6.73 | 123377 | 8180.55 | 2.33% |
| 2025-02-26 | 6.66 | 6.70 | 0.02 | 0.30% | 6.64 | 6.74 | 139065 | 9299.05 | 2.63% |
| 2025-02-25 | 6.60 | 6.68 | -0.05 | -0.74% | 6.57 | 6.79 | 150883 | 10089.25 | 2.85% |
| 2025-02-24 | 6.61 | 6.73 | 0.09 | 1.36% | 6.57 | 6.83 | 221874 | 14885.42 | 4.19% |
| 2025-02-21 | 6.68 | 6.64 | 0.11 | 1.68% | 6.61 | 6.77 | 238269 | 15929.80 | 4.50% |
| 2025-02-20 | 6.54 | 6.53 | -0.01 | -0.15% | 6.45 | 6.57 | 146044 | 9513.28 | 2.76% |
| 2025-02-19 | 6.43 | 6.54 | -0.02 | -0.30% | 6.36 | 6.54 | 222589 | 14450.59 | 4.21% |
| 2025-02-18 | 6.66 | 6.56 | 0.01 | 0.15% | 6.56 | 6.78 | 371673 | 24755.46 | 7.02% |
| 2025-02-17 | 6.45 | 6.55 | 0.09 | 1.39% | 6.40 | 6.58 | 129285 | 8424.46 | 2.44% |
| 2025-02-14 | 6.55 | 6.46 | -0.06 | -0.92% | 6.44 | 6.59 | 136408 | 8856.91 | 2.58% |
| 2025-02-13 | 6.60 | 6.52 | -0.07 | -1.06% | 6.50 | 6.77 | 188031 | 12423.65 | 3.55% |
| 2025-02-12 | 6.68 | 6.59 | 0.10 | 1.54% | 6.50 | 6.81 | 236390 | 15598.24 | 4.47% |
| 2025-02-11 | 6.50 | 6.49 | 0.01 | 0.15% | 6.37 | 6.55 | 98770 | 6361.49 | 1.87% |
| 2025-02-10 | 6.38 | 6.48 | 0.10 | 1.57% | 6.38 | 6.48 | 116072 | 7475.95 | 2.19% |
| 2025-02-07 | 6.27 | 6.38 | 0.13 | 2.08% | 6.25 | 6.47 | 166718 | 10602.85 | 3.15% |
| 2025-02-06 | 6.18 | 6.25 | 0.10 | 1.63% | 6.09 | 6.25 | 119400 | 7392.81 | 2.26% |
| 2025-02-05 | 6.15 | 6.15 | 0.05 | 0.82% | 6.03 | 6.19 | 109212 | 6689.50 | 2.06% |
| 2025-01-27 | 6.31 | 6.10 | 0.03 | 0.49% | 6.10 | 6.40 | 157143 | 9735.10 | 2.97% |
| 2025-01-24 | 6.11 | 6.07 | -0.04 | -0.65% | 5.98 | 6.16 | 132420 | 8035.25 | 2.50% |
| 2025-01-23 | 6.27 | 6.11 | -0.05 | -0.81% | 6.10 | 6.35 | 141651 | 8822.05 | 2.68% |
| 2025-01-22 | 6.16 | 6.16 | 0.02 | 0.33% | 6.08 | 6.25 | 120697 | 7453.47 | 2.28% |
| 2025-01-21 | 6.31 | 6.14 | -0.10 | -1.60% | 6.08 | 6.32 | 130023 | 8014.91 | 2.46% |
| 2025-01-20 | 6.05 | 6.24 | 0.23 | 3.83% | 6.03 | 6.29 | 170271 | 10539.16 | 3.22% |
| 2025-01-17 | 6.15 | 6.01 | -0.13 | -2.12% | 5.98 | 6.16 | 123981 | 7481.07 | 2.34% |
| 2025-01-16 | 5.98 | 6.14 | 0.16 | 2.68% | 5.98 | 6.17 | 203860 | 12436.95 | 3.85% |
| 2025-01-15 | 6.03 | 5.98 | 0.06 | 1.01% | 5.81 | 6.06 | 235977 | 14025.46 | 4.46% |
| 2025-01-14 | 5.45 | 5.92 | 0.54 | 10.04% | 5.45 | 5.92 | 256515 | 14695.32 | 4.85% |
| 2025-01-13 | 5.42 | 5.38 | -0.17 | -3.06% | 5.21 | 5.47 | 170383 | 9105.70 | 3.22% |
| 2025-01-10 | 6.10 | 5.55 | -0.52 | -8.57% | 5.53 | 6.13 | 296676 | 17145.54 | 5.61% |
| 2025-01-09 | 6.07 | 6.07 | -0.02 | -0.33% | 6.00 | 6.21 | 217022 | 13223.24 | 4.10% |
| 2025-01-08 | 6.20 | 6.09 | -0.16 | -2.56% | 5.85 | 6.33 | 348149 | 21126.56 | 6.58% |
| 2025-01-07 | 5.94 | 6.25 | 0.11 | 1.79% | 5.80 | 6.38 | 392782 | 24129.09 | 7.42% |
| 2025-01-06 | 6.30 | 6.14 | -0.68 | -9.97% | 6.14 | 6.45 | 391936 | 24247.27 | 7.41% |
| 2025-01-03 | 7.21 | 6.82 | -0.76 | -10.03% | 6.82 | 7.28 | 603280 | 41760.80 | 11.40% |
| 2025-01-02 | 7.60 | 7.58 | -0.02 | -0.26% | 7.39 | 8.12 | 995500 | 76286.55 | 18.82% |
| 2024-12-31 | 7.08 | 7.60 | 0.69 | 9.99% | 7.08 | 7.60 | 301337 | 22697.03 | 5.70% |
| 2024-12-30 | 7.55 | 6.91 | -0.77 | -10.03% | 6.91 | 7.66 | 789168 | 56981.17 | 14.92% |
| 2024-12-27 | 7.67 | 7.68 | 0.30 | 4.07% | 7.38 | 8.09 | 829606 | 64127.09 | 15.68% |
| 2024-12-26 | 6.60 | 7.38 | 0.33 | 4.68% | 6.60 | 7.39 | 604953 | 42619.29 | 11.43% |
| 2024-12-25 | 7.80 | 7.05 | -0.43 | -5.75% | 6.86 | 8.07 | 752582 | 55070.23 | 14.22% |
| 2024-12-24 | 6.74 | 7.48 | 0.68 | 10.00% | 6.74 | 7.48 | 254660 | 18911.78 | 4.81% |
| 2024-12-23 | 6.93 | 6.80 | -0.18 | -2.58% | 6.70 | 7.21 | 252966 | 17577.49 | 4.78% |
| 2024-12-20 | 6.93 | 6.98 | -0.04 | -0.57% | 6.83 | 7.07 | 321006 | 22326.09 | 6.07% |
| 2024-12-19 | 6.71 | 7.02 | 0.35 | 5.25% | 6.60 | 7.34 | 573730 | 40524.26 | 10.84% |
| 2024-12-18 | 6.42 | 6.67 | 0.16 | 2.46% | 6.34 | 6.84 | 166407 | 11011.04 | 3.15% |
| 2024-12-17 | 6.83 | 6.51 | -0.32 | -4.69% | 6.47 | 7.03 | 262453 | 17685.93 | 4.96% |
| 2024-12-16 | 6.68 | 6.83 | 0.16 | 2.40% | 6.62 | 6.88 | 190941 | 12912.75 | 3.61% |
| 2024-12-13 | 6.78 | 6.67 | -0.12 | -1.77% | 6.64 | 6.85 | 149706 | 10103.27 | 2.83% |
| 2024-12-12 | 6.70 | 6.79 | 0.11 | 1.65% | 6.58 | 6.90 | 195286 | 13127.50 | 3.69% |
| 2024-12-11 | 6.60 | 6.68 | 0.03 | 0.45% | 6.58 | 6.70 | 125817 | 8383.78 | 2.38% |
| 2024-12-10 | 6.87 | 6.65 | -0.08 | -1.19% | 6.63 | 6.90 | 214057 | 14400.14 | 4.05% |
| 2024-12-09 | 6.65 | 6.73 | 0.04 | 0.60% | 6.63 | 6.78 | 162997 | 10948.21 | 3.08% |
| 2024-12-06 | 6.76 | 6.69 | -0.08 | -1.18% | 6.60 | 6.77 | 211398 | 14115.46 | 4.00% |
| 2024-12-05 | 6.78 | 6.77 | -0.04 | -0.59% | 6.66 | 6.85 | 327731 | 22096.43 | 6.19% |
| 2024-12-04 | 7.00 | 6.81 | -0.41 | -5.68% | 6.80 | 7.38 | 740133 | 51744.66 | 13.99% |
| 2024-12-03 | 7.22 | 7.22 | 0.66 | 10.06% | 6.90 | 7.22 | 544155 | 39055.02 | 10.28% |
| 2024-12-02 | 6.43 | 6.56 | 0.12 | 1.86% | 6.39 | 6.58 | 112458 | 7314.90 | 2.13% |
| 2024-11-29 | 6.40 | 6.44 | 0.04 | 0.63% | 6.35 | 6.49 | 95664 | 6157.24 | 1.81% |
北京科锐(002350)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。
