| 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 | 9.08 | 9.17 | 0.08 | 0.88% | 9.07 | 9.26 | 223570 | 20508.37 | 4.21% |
| 2025-12-11 | 9.32 | 9.09 | -0.09 | -0.98% | 9.08 | 9.70 | 394315 | 36693.66 | 7.43% |
| 2025-12-10 | 8.69 | 9.18 | 0.46 | 5.28% | 8.63 | 9.40 | 467281 | 42609.12 | 8.81% |
| 2025-12-09 | 8.52 | 8.72 | 0.21 | 2.47% | 8.45 | 8.85 | 212770 | 18426.62 | 4.01% |
| 2025-12-08 | 8.50 | 8.51 | 0.05 | 0.59% | 8.45 | 8.59 | 94960 | 8090.53 | 1.79% |
| 2025-12-05 | 8.30 | 8.46 | 0.20 | 2.42% | 8.18 | 8.49 | 107992 | 9058.56 | 2.04% |
| 2025-12-04 | 8.34 | 8.26 | -0.08 | -0.96% | 8.17 | 8.38 | 83435 | 6889.26 | 1.57% |
| 2025-12-03 | 8.39 | 8.34 | -0.06 | -0.71% | 8.31 | 8.46 | 84697 | 7088.64 | 1.60% |
| 2025-12-02 | 8.33 | 8.40 | 0.04 | 0.48% | 8.23 | 8.47 | 94503 | 7899.97 | 1.78% |
| 2025-12-01 | 8.38 | 8.36 | -0.02 | -0.24% | 8.29 | 8.49 | 110384 | 9237.25 | 2.08% |
| 2025-11-28 | 8.27 | 8.38 | 0.12 | 1.45% | 8.21 | 8.44 | 93385 | 7794.32 | 1.76% |
| 2025-11-27 | 8.33 | 8.26 | 0.00 | 0.00% | 8.25 | 8.58 | 142829 | 11976.45 | 2.69% |
| 2025-11-26 | 8.32 | 8.26 | 0.03 | 0.36% | 8.16 | 8.33 | 120716 | 9970.31 | 2.28% |
| 2025-11-25 | 8.12 | 8.23 | 0.16 | 1.98% | 8.12 | 8.33 | 130644 | 10786.78 | 2.46% |
| 2025-11-24 | 8.12 | 8.07 | -0.01 | -0.12% | 7.98 | 8.20 | 149334 | 12081.98 | 2.81% |
| 2025-11-21 | 8.53 | 8.08 | -0.54 | -6.26% | 7.97 | 8.63 | 223404 | 18332.12 | 4.21% |
| 2025-11-20 | 8.60 | 8.62 | 0.02 | 0.23% | 8.53 | 8.80 | 167116 | 14449.78 | 3.15% |
| 2025-11-19 | 8.85 | 8.60 | -0.19 | -2.16% | 8.55 | 8.97 | 205321 | 17911.10 | 3.87% |
| 2025-11-18 | 9.06 | 8.79 | -0.35 | -3.83% | 8.70 | 9.11 | 344205 | 30495.23 | 6.49% |
| 2025-11-17 | 9.35 | 9.14 | -0.29 | -3.08% | 9.04 | 9.48 | 365280 | 33447.64 | 6.88% |
| 2025-11-14 | 9.45 | 9.43 | 0.10 | 1.07% | 9.24 | 9.65 | 353256 | 33300.11 | 6.66% |
| 2025-11-13 | 9.31 | 9.33 | 0.03 | 0.32% | 9.21 | 9.75 | 446451 | 42260.57 | 8.41% |
| 2025-11-12 | 9.01 | 9.30 | 0.17 | 1.86% | 8.96 | 9.63 | 522152 | 48695.59 | 9.84% |
| 2025-11-11 | 9.34 | 9.13 | -0.27 | -2.87% | 9.10 | 9.62 | 485336 | 44784.51 | 9.15% |
| 2025-11-10 | 9.20 | 9.40 | 0.28 | 3.07% | 8.83 | 9.64 | 722209 | 66641.01 | 13.61% |
| 2025-11-07 | 8.74 | 9.12 | 0.30 | 3.40% | 8.68 | 9.30 | 683529 | 61607.20 | 12.88% |
| 2025-11-06 | 8.54 | 8.82 | 0.35 | 4.13% | 8.48 | 9.30 | 795246 | 70536.73 | 14.99% |
| 2025-11-05 | 8.00 | 8.47 | 0.38 | 4.70% | 7.97 | 8.55 | 494810 | 41212.67 | 9.33% |
| 2025-11-04 | 7.81 | 8.09 | 0.25 | 3.19% | 7.81 | 8.26 | 386300 | 31360.10 | 7.28% |
| 2025-11-03 | 7.71 | 7.84 | 0.12 | 1.55% | 7.70 | 7.85 | 123684 | 9635.73 | 2.33% |
| 2025-10-31 | 7.78 | 7.72 | -0.05 | -0.64% | 7.69 | 7.85 | 134751 | 10443.73 | 2.54% |
| 2025-10-30 | 7.90 | 7.77 | -0.16 | -2.02% | 7.72 | 8.02 | 213445 | 16753.48 | 4.02% |
| 2025-10-29 | 7.72 | 7.93 | 0.21 | 2.72% | 7.69 | 8.00 | 316242 | 24929.46 | 5.96% |
| 2025-10-28 | 7.55 | 7.72 | 0.15 | 1.98% | 7.52 | 7.75 | 169402 | 13020.74 | 3.19% |
| 2025-10-27 | 7.70 | 7.57 | -0.05 | -0.66% | 7.51 | 7.73 | 135654 | 10304.78 | 2.56% |
| 2025-10-24 | 7.59 | 7.62 | 0.02 | 0.26% | 7.48 | 7.63 | 130918 | 9898.08 | 2.47% |
| 2025-10-23 | 7.42 | 7.60 | 0.13 | 1.74% | 7.36 | 7.60 | 137088 | 10307.46 | 2.58% |
| 2025-10-22 | 7.48 | 7.47 | -0.04 | -0.53% | 7.44 | 7.56 | 80965 | 6072.40 | 1.53% |
| 2025-10-21 | 7.36 | 7.51 | 0.13 | 1.76% | 7.31 | 7.55 | 112506 | 8419.10 | 2.12% |
| 2025-10-20 | 7.19 | 7.38 | 0.24 | 3.36% | 7.19 | 7.47 | 141416 | 10378.75 | 2.67% |
| 2025-10-17 | 7.55 | 7.14 | -0.42 | -5.56% | 7.13 | 7.55 | 192482 | 14025.76 | 3.63% |
| 2025-10-16 | 7.65 | 7.56 | -0.07 | -0.92% | 7.53 | 7.72 | 134404 | 10204.47 | 2.53% |
| 2025-10-15 | 7.40 | 7.63 | 0.17 | 2.28% | 7.37 | 7.63 | 126782 | 9549.83 | 2.39% |
| 2025-10-14 | 7.59 | 7.46 | -0.02 | -0.27% | 7.42 | 7.64 | 128596 | 9672.84 | 2.42% |
| 2025-10-13 | 7.35 | 7.48 | -0.06 | -0.80% | 7.15 | 7.50 | 146619 | 10823.83 | 2.76% |
| 2025-10-10 | 7.31 | 7.54 | 0.20 | 2.72% | 7.26 | 7.64 | 242681 | 18198.69 | 4.57% |
| 2025-10-09 | 7.42 | 7.34 | 0.03 | 0.41% | 7.32 | 7.43 | 123257 | 9062.96 | 2.32% |
| 2025-09-30 | 7.28 | 7.31 | 0.01 | 0.14% | 7.23 | 7.34 | 128331 | 9356.13 | 2.42% |
| 2025-09-29 | 7.20 | 7.30 | 0.10 | 1.39% | 7.09 | 7.31 | 109328 | 7925.88 | 2.06% |
| 2025-09-26 | 7.19 | 7.20 | -0.05 | -0.69% | 7.16 | 7.31 | 129116 | 9340.46 | 2.43% |
| 2025-09-25 | 7.17 | 7.25 | 0.09 | 1.26% | 7.11 | 7.30 | 142892 | 10322.91 | 2.69% |
| 2025-09-24 | 6.99 | 7.16 | 0.17 | 2.43% | 6.89 | 7.18 | 112527 | 7980.14 | 2.12% |
| 2025-09-23 | 7.05 | 6.99 | -0.03 | -0.43% | 6.72 | 7.06 | 105486 | 7259.69 | 1.99% |
| 2025-09-22 | 7.08 | 7.02 | -0.06 | -0.85% | 6.93 | 7.12 | 75167 | 5278.20 | 1.42% |
| 2025-09-19 | 7.08 | 7.08 | 0.01 | 0.14% | 7.05 | 7.22 | 119377 | 8482.35 | 2.25% |
| 2025-09-18 | 7.20 | 7.07 | -0.13 | -1.81% | 7.02 | 7.21 | 113762 | 8109.83 | 2.14% |
| 2025-09-17 | 7.07 | 7.20 | 0.12 | 1.69% | 7.03 | 7.22 | 117790 | 8434.90 | 2.22% |
| 2025-09-16 | 7.00 | 7.08 | 0.07 | 1.00% | 6.95 | 7.10 | 117031 | 8258.66 | 2.21% |
| 2025-09-15 | 6.98 | 7.01 | 0.05 | 0.72% | 6.95 | 7.05 | 69540 | 4870.82 | 1.31% |
| 2025-09-12 | 7.01 | 6.96 | -0.04 | -0.57% | 6.95 | 7.05 | 63431 | 4431.57 | 1.20% |
| 2025-09-11 | 6.98 | 7.00 | 0.03 | 0.43% | 6.89 | 7.03 | 70081 | 4888.51 | 1.32% |
| 2025-09-10 | 7.11 | 6.97 | -0.13 | -1.83% | 6.96 | 7.11 | 84716 | 5942.45 | 1.60% |
| 2025-09-09 | 7.10 | 7.10 | 0.00 | 0.00% | 7.02 | 7.14 | 79055 | 5596.69 | 1.49% |
| 2025-09-08 | 7.06 | 7.10 | 0.07 | 1.00% | 7.01 | 7.14 | 90445 | 6414.10 | 1.70% |
| 2025-09-05 | 6.85 | 7.03 | 0.19 | 2.78% | 6.81 | 7.04 | 96083 | 6701.61 | 1.81% |
| 2025-09-04 | 6.74 | 6.84 | 0.11 | 1.63% | 6.73 | 7.01 | 120293 | 8267.68 | 2.27% |
| 2025-09-03 | 6.92 | 6.73 | -0.20 | -2.89% | 6.70 | 6.94 | 90752 | 6180.98 | 1.71% |
| 2025-09-02 | 7.00 | 6.93 | -0.10 | -1.42% | 6.79 | 7.02 | 134255 | 9245.38 | 2.53% |
| 2025-09-01 | 7.00 | 7.03 | 0.06 | 0.86% | 6.93 | 7.09 | 98253 | 6890.55 | 1.85% |
| 2025-08-29 | 7.04 | 6.97 | -0.07 | -0.99% | 6.91 | 7.04 | 112376 | 7821.85 | 2.12% |
| 2025-08-28 | 7.23 | 7.04 | -0.09 | -1.26% | 6.81 | 7.32 | 192567 | 13526.65 | 3.63% |
| 2025-08-27 | 7.37 | 7.13 | -0.24 | -3.26% | 7.10 | 7.38 | 141662 | 10296.67 | 2.68% |
| 2025-08-26 | 7.26 | 7.37 | 0.12 | 1.66% | 7.23 | 7.40 | 173977 | 12785.72 | 3.29% |
| 2025-08-25 | 7.29 | 7.25 | -0.03 | -0.41% | 7.21 | 7.31 | 125679 | 9120.67 | 2.37% |
| 2025-08-22 | 7.32 | 7.28 | -0.02 | -0.27% | 7.21 | 7.32 | 113251 | 8217.83 | 2.14% |
| 2025-08-21 | 7.43 | 7.30 | -0.08 | -1.08% | 7.28 | 7.43 | 106609 | 7808.50 | 2.01% |
| 2025-08-20 | 7.33 | 7.38 | 0.03 | 0.41% | 7.30 | 7.40 | 107873 | 7935.27 | 2.04% |
| 2025-08-19 | 7.27 | 7.35 | -0.07 | -0.94% | 7.27 | 7.44 | 162928 | 11962.49 | 3.08% |
| 2025-08-18 | 7.51 | 7.42 | -0.04 | -0.54% | 7.41 | 7.57 | 161823 | 12084.29 | 3.06% |
| 2025-08-15 | 7.30 | 7.46 | 0.16 | 2.19% | 7.30 | 7.51 | 166611 | 12391.04 | 3.15% |
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。
