| 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 | 9.42 | 9.61 | 0.12 | 1.26% | 9.39 | 9.83 | 208592 | 20194.38 | 3.93% |
| 2026-02-05 | 10.00 | 9.49 | -0.61 | -6.04% | 9.46 | 10.00 | 266561 | 25729.69 | 5.02% |
| 2026-02-04 | 9.83 | 10.10 | 0.16 | 1.61% | 9.79 | 10.25 | 296110 | 29777.38 | 5.58% |
| 2026-02-03 | 9.85 | 9.94 | 0.18 | 1.84% | 9.65 | 9.97 | 314177 | 30848.66 | 5.92% |
| 2026-02-02 | 9.59 | 9.76 | 0.40 | 4.27% | 9.50 | 9.96 | 415653 | 40725.27 | 7.83% |
| 2026-01-30 | 9.13 | 9.36 | 0.20 | 2.18% | 9.10 | 9.41 | 153796 | 14258.79 | 2.90% |
| 2026-01-29 | 9.35 | 9.16 | -0.29 | -3.07% | 9.13 | 9.41 | 142076 | 13130.41 | 2.68% |
| 2026-01-28 | 9.60 | 9.45 | -0.15 | -1.56% | 9.34 | 9.67 | 179891 | 17009.08 | 3.39% |
| 2026-01-27 | 9.35 | 9.60 | 0.14 | 1.48% | 9.10 | 9.68 | 279073 | 26180.21 | 5.26% |
| 2026-01-26 | 9.50 | 9.46 | 0.04 | 0.42% | 9.39 | 9.69 | 288325 | 27543.08 | 5.43% |
| 2026-01-23 | 9.28 | 9.42 | 0.16 | 1.73% | 9.28 | 9.50 | 220570 | 20748.42 | 4.16% |
| 2026-01-22 | 9.33 | 9.26 | -0.07 | -0.75% | 9.20 | 9.43 | 185175 | 17159.64 | 3.49% |
| 2026-01-21 | 9.47 | 9.33 | -0.21 | -2.20% | 9.16 | 9.47 | 266267 | 24728.06 | 5.02% |
| 2026-01-20 | 9.82 | 9.54 | -0.38 | -3.83% | 9.46 | 9.82 | 400026 | 38337.13 | 7.54% |
| 2026-01-19 | 9.09 | 9.92 | 0.81 | 8.89% | 9.03 | 9.99 | 612774 | 59303.20 | 11.55% |
| 2026-01-16 | 9.50 | 9.11 | 0.20 | 2.24% | 9.06 | 9.60 | 446919 | 41334.71 | 8.42% |
| 2026-01-15 | 8.76 | 8.91 | 0.10 | 1.14% | 8.74 | 8.98 | 201792 | 17899.07 | 3.80% |
| 2026-01-14 | 8.87 | 8.81 | -0.06 | -0.68% | 8.68 | 8.97 | 274259 | 24217.61 | 5.17% |
| 2026-01-13 | 8.76 | 8.87 | 0.10 | 1.14% | 8.58 | 9.08 | 368415 | 32568.53 | 6.94% |
| 2026-01-12 | 8.92 | 8.77 | -0.12 | -1.35% | 8.70 | 8.97 | 264292 | 23204.84 | 4.98% |
| 2026-01-09 | 8.79 | 8.89 | 0.11 | 1.25% | 8.72 | 8.91 | 238651 | 21102.23 | 4.50% |
| 2026-01-08 | 8.67 | 8.78 | 0.05 | 0.57% | 8.54 | 8.85 | 349656 | 30588.49 | 6.59% |
| 2026-01-07 | 8.40 | 8.73 | 0.42 | 5.05% | 8.30 | 9.14 | 529070 | 46632.91 | 9.97% |
| 2026-01-06 | 8.23 | 8.31 | 0.08 | 0.97% | 8.18 | 8.35 | 127833 | 10605.77 | 2.41% |
| 2026-01-05 | 8.25 | 8.23 | 0.09 | 1.11% | 8.17 | 8.31 | 132977 | 10944.82 | 2.51% |
| 2025-12-31 | 8.18 | 8.14 | 0.01 | 0.12% | 7.93 | 8.19 | 161538 | 12994.71 | 3.04% |
| 2025-12-30 | 8.35 | 8.13 | -0.27 | -3.21% | 8.12 | 8.35 | 153078 | 12557.90 | 2.89% |
| 2025-12-29 | 8.35 | 8.40 | 0.05 | 0.60% | 8.30 | 8.78 | 169656 | 14393.49 | 3.20% |
| 2025-12-26 | 8.41 | 8.35 | -0.09 | -1.07% | 8.25 | 8.50 | 111748 | 9328.04 | 2.11% |
| 2025-12-25 | 8.27 | 8.44 | 0.14 | 1.69% | 8.22 | 8.50 | 132032 | 11059.78 | 2.49% |
| 2025-12-24 | 8.20 | 8.30 | 0.10 | 1.22% | 8.00 | 8.32 | 154645 | 12691.26 | 2.91% |
| 2025-12-23 | 8.16 | 8.20 | 0.02 | 0.24% | 8.11 | 8.24 | 149737 | 12225.34 | 2.82% |
| 2025-12-22 | 8.51 | 8.18 | -0.33 | -3.88% | 8.16 | 8.54 | 233914 | 19331.43 | 4.41% |
| 2025-12-19 | 8.27 | 8.51 | 0.24 | 2.90% | 8.27 | 8.55 | 126961 | 10748.15 | 2.39% |
| 2025-12-18 | 8.34 | 8.27 | -0.15 | -1.78% | 8.25 | 8.41 | 112238 | 9332.77 | 2.12% |
| 2025-12-17 | 8.53 | 8.42 | -0.11 | -1.29% | 8.18 | 8.58 | 161128 | 13452.04 | 3.04% |
| 2025-12-16 | 8.81 | 8.53 | -0.29 | -3.29% | 8.49 | 8.81 | 141429 | 12128.86 | 2.67% |
| 2025-12-15 | 9.14 | 8.82 | -0.35 | -3.82% | 8.80 | 9.20 | 225133 | 20159.12 | 4.24% |
| 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% |
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。
