| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 11.41 | 11.46 | 0.08 | 0.70% | 11.25 | 11.49 | 473658 | 53896.31 | 3.44% |
| 2025-10-24 | 10.79 | 11.38 | 0.59 | 5.47% | 10.72 | 11.63 | 687070 | 77231.34 | 4.99% |
| 2025-10-23 | 11.37 | 10.79 | -0.37 | -3.32% | 10.54 | 11.37 | 627286 | 67111.13 | 4.55% |
| 2025-10-22 | 10.90 | 11.16 | 0.15 | 1.36% | 10.86 | 11.43 | 347788 | 39102.77 | 2.52% |
| 2025-10-21 | 10.68 | 11.01 | 0.33 | 3.09% | 10.63 | 11.02 | 236642 | 25712.87 | 1.72% |
| 2025-10-20 | 10.87 | 10.68 | 0.04 | 0.38% | 10.57 | 10.89 | 183909 | 19698.86 | 1.34% |
| 2025-10-17 | 11.14 | 10.64 | -0.56 | -5.00% | 10.63 | 11.18 | 307272 | 33317.30 | 2.23% |
| 2025-10-16 | 11.30 | 11.20 | -0.09 | -0.80% | 11.12 | 11.50 | 257242 | 28874.58 | 1.87% |
| 2025-10-15 | 11.17 | 11.29 | 0.12 | 1.07% | 10.97 | 11.44 | 268703 | 30142.94 | 1.95% |
| 2025-10-14 | 11.48 | 11.17 | -0.26 | -2.27% | 11.12 | 11.64 | 342974 | 38900.56 | 2.49% |
| 2025-10-13 | 11.05 | 11.43 | -0.13 | -1.12% | 10.93 | 11.48 | 359742 | 40648.73 | 2.61% |
| 2025-10-10 | 11.84 | 11.56 | -0.37 | -3.10% | 11.54 | 11.84 | 441067 | 51505.62 | 3.20% |
| 2025-10-09 | 11.52 | 11.93 | 0.41 | 3.56% | 11.47 | 12.18 | 708197 | 83944.91 | 5.14% |
| 2025-09-30 | 11.53 | 11.52 | -0.05 | -0.43% | 11.45 | 11.64 | 343137 | 39540.73 | 2.49% |
| 2025-09-29 | 11.23 | 11.57 | 0.55 | 4.99% | 11.22 | 11.77 | 664723 | 76992.90 | 4.83% |
| 2025-09-26 | 11.28 | 11.02 | -0.35 | -3.08% | 11.00 | 11.29 | 315454 | 35063.95 | 2.29% |
| 2025-09-25 | 11.26 | 11.37 | 0.19 | 1.70% | 11.22 | 11.51 | 524425 | 59662.45 | 3.81% |
| 2025-09-24 | 11.05 | 11.18 | 0.03 | 0.27% | 10.94 | 11.33 | 482677 | 53665.80 | 3.50% |
| 2025-09-23 | 10.76 | 11.15 | 0.39 | 3.62% | 10.25 | 11.16 | 719924 | 77705.19 | 5.23% |
| 2025-09-22 | 10.52 | 10.76 | 0.25 | 2.38% | 10.50 | 10.76 | 236653 | 25230.89 | 1.72% |
| 2025-09-19 | 10.70 | 10.51 | -0.15 | -1.41% | 10.51 | 10.77 | 262048 | 27840.88 | 1.90% |
| 2025-09-18 | 10.85 | 10.66 | -0.16 | -1.48% | 10.53 | 11.11 | 454616 | 49647.87 | 3.30% |
| 2025-09-17 | 10.76 | 10.82 | 0.01 | 0.09% | 10.72 | 10.85 | 208488 | 22518.23 | 1.51% |
| 2025-09-16 | 10.70 | 10.81 | 0.09 | 0.84% | 10.61 | 10.83 | 232795 | 25005.29 | 1.69% |
| 2025-09-15 | 10.83 | 10.72 | 0.00 | 0.00% | 10.70 | 10.98 | 258028 | 27826.96 | 1.87% |
| 2025-09-12 | 10.81 | 10.72 | -0.06 | -0.56% | 10.71 | 11.02 | 321073 | 34888.06 | 2.33% |
| 2025-09-11 | 10.54 | 10.78 | 0.22 | 2.08% | 10.38 | 10.87 | 329721 | 35135.19 | 2.39% |
| 2025-09-10 | 10.72 | 10.56 | -0.30 | -2.76% | 10.53 | 10.77 | 377430 | 40057.36 | 2.74% |
| 2025-09-09 | 10.63 | 10.86 | 0.21 | 1.97% | 10.51 | 11.02 | 512335 | 55174.86 | 3.72% |
| 2025-09-08 | 10.52 | 10.65 | 0.08 | 0.76% | 10.50 | 10.67 | 249124 | 26350.12 | 1.81% |
| 2025-09-05 | 10.42 | 10.57 | 0.17 | 1.63% | 10.30 | 10.59 | 261456 | 27341.38 | 1.90% |
| 2025-09-04 | 10.65 | 10.40 | -0.24 | -2.26% | 10.23 | 10.73 | 301179 | 31689.43 | 2.19% |
| 2025-09-03 | 10.87 | 10.64 | -0.18 | -1.66% | 10.59 | 10.94 | 313107 | 33763.74 | 2.27% |
| 2025-09-02 | 11.56 | 10.82 | -0.74 | -6.40% | 10.79 | 11.61 | 608380 | 67049.43 | 4.42% |
| 2025-09-01 | 11.49 | 11.56 | 0.30 | 2.66% | 11.46 | 12.11 | 652540 | 76545.20 | 4.74% |
| 2025-08-29 | 11.50 | 11.26 | -0.19 | -1.66% | 11.23 | 11.50 | 323899 | 36665.38 | 2.35% |
| 2025-08-28 | 11.33 | 11.45 | 0.04 | 0.35% | 10.99 | 11.49 | 658983 | 74221.17 | 4.78% |
| 2025-08-27 | 11.74 | 11.41 | -0.24 | -2.06% | 11.40 | 12.05 | 631127 | 74487.70 | 4.58% |
| 2025-08-26 | 11.61 | 11.65 | 0.03 | 0.26% | 11.51 | 11.73 | 399750 | 46555.53 | 2.90% |
| 2025-08-25 | 11.72 | 11.62 | -0.10 | -0.85% | 11.49 | 11.80 | 604713 | 70401.15 | 4.39% |
| 2025-08-22 | 12.00 | 11.72 | -0.29 | -2.41% | 11.58 | 12.00 | 698668 | 81569.95 | 5.07% |
| 2025-08-21 | 11.66 | 12.01 | 0.35 | 3.00% | 11.60 | 12.14 | 711200 | 84278.72 | 5.16% |
| 2025-08-20 | 11.56 | 11.66 | 0.12 | 1.04% | 11.40 | 11.66 | 348317 | 40180.45 | 2.53% |
| 2025-08-19 | 11.55 | 11.54 | 0.02 | 0.17% | 11.47 | 11.72 | 387385 | 44862.13 | 2.81% |
| 2025-08-18 | 11.57 | 11.52 | 0.04 | 0.35% | 11.46 | 11.68 | 457277 | 53007.47 | 3.32% |
| 2025-08-15 | 11.26 | 11.48 | 0.19 | 1.68% | 11.23 | 11.54 | 302985 | 34641.87 | 2.20% |
| 2025-08-14 | 11.58 | 11.29 | -0.25 | -2.17% | 11.25 | 11.65 | 400401 | 45745.90 | 2.91% |
| 2025-08-13 | 11.58 | 11.54 | 0.01 | 0.09% | 11.48 | 11.65 | 329143 | 37985.62 | 2.39% |
| 2025-08-12 | 11.70 | 11.53 | -0.24 | -2.04% | 11.43 | 11.71 | 410646 | 47342.05 | 2.98% |
| 2025-08-11 | 11.70 | 11.77 | 0.03 | 0.26% | 11.65 | 11.92 | 395591 | 46551.37 | 2.87% |
| 2025-08-08 | 12.13 | 11.74 | -0.26 | -2.17% | 11.62 | 12.19 | 524878 | 61699.73 | 3.81% |
| 2025-08-07 | 11.80 | 12.00 | 0.17 | 1.44% | 11.67 | 12.50 | 912410 | 110113.54 | 6.62% |
| 2025-08-06 | 11.00 | 11.83 | 0.85 | 7.74% | 10.97 | 11.99 | 961450 | 111336.82 | 6.98% |
| 2025-08-05 | 11.01 | 10.98 | -0.09 | -0.81% | 10.92 | 11.19 | 284574 | 31248.96 | 2.07% |
| 2025-08-04 | 10.90 | 11.07 | 0.13 | 1.19% | 10.87 | 11.20 | 434404 | 47915.35 | 3.15% |
| 2025-08-01 | 10.67 | 10.94 | 0.26 | 2.43% | 10.58 | 11.00 | 481754 | 52395.94 | 3.50% |
| 2025-07-31 | 10.80 | 10.68 | -0.16 | -1.48% | 10.59 | 10.91 | 356095 | 38309.82 | 2.58% |
| 2025-07-30 | 10.92 | 10.84 | -0.17 | -1.54% | 10.70 | 10.96 | 371318 | 40226.07 | 2.70% |
| 2025-07-29 | 10.79 | 11.01 | 0.19 | 1.76% | 10.72 | 11.12 | 552737 | 60575.29 | 4.01% |
| 2025-07-28 | 10.90 | 10.82 | 0.01 | 0.09% | 10.71 | 10.97 | 342088 | 36923.43 | 2.48% |
| 2025-07-25 | 10.86 | 10.81 | 0.05 | 0.46% | 10.70 | 10.87 | 355696 | 38320.95 | 2.58% |
| 2025-07-24 | 10.70 | 10.76 | -0.04 | -0.37% | 10.63 | 10.91 | 473943 | 50927.55 | 3.44% |
| 2025-07-23 | 10.59 | 10.80 | 0.16 | 1.50% | 10.45 | 11.05 | 883194 | 95632.59 | 6.41% |
| 2025-07-22 | 10.82 | 10.64 | -0.21 | -1.94% | 10.56 | 10.84 | 578352 | 61589.86 | 4.20% |
| 2025-07-21 | 10.88 | 10.85 | -0.10 | -0.91% | 10.74 | 11.03 | 815551 | 88473.91 | 5.92% |
| 2025-07-18 | 10.46 | 10.95 | 0.53 | 5.09% | 10.30 | 11.46 | 1331167 | 143638.41 | 9.66% |
| 2025-07-17 | 10.00 | 10.42 | 0.45 | 4.51% | 9.81 | 10.50 | 839677 | 85611.45 | 6.10% |
| 2025-07-16 | 9.77 | 9.97 | 0.30 | 3.10% | 9.74 | 10.08 | 766024 | 75972.20 | 5.56% |
| 2025-07-15 | 9.60 | 9.67 | 0.19 | 2.00% | 9.40 | 9.74 | 822137 | 78656.23 | 5.97% |
| 2025-07-14 | 9.43 | 9.48 | 0.05 | 0.53% | 9.39 | 9.51 | 209573 | 19814.52 | 1.52% |
| 2025-07-11 | 9.34 | 9.43 | 0.11 | 1.18% | 9.28 | 9.47 | 242059 | 22712.98 | 1.76% |
| 2025-07-10 | 9.29 | 9.32 | 0.00 | 0.00% | 9.25 | 9.39 | 161641 | 15066.40 | 1.17% |
| 2025-07-09 | 9.32 | 9.32 | -0.01 | -0.11% | 9.26 | 9.40 | 157601 | 14689.96 | 1.14% |
| 2025-07-08 | 9.23 | 9.33 | 0.14 | 1.52% | 9.21 | 9.33 | 196477 | 18267.11 | 1.43% |
| 2025-07-07 | 9.22 | 9.19 | -0.03 | -0.33% | 9.17 | 9.25 | 118708 | 10933.09 | 0.86% |
| 2025-07-04 | 9.20 | 9.22 | 0.01 | 0.11% | 9.11 | 9.32 | 186389 | 17203.52 | 1.35% |
| 2025-07-03 | 9.16 | 9.21 | 0.04 | 0.44% | 9.16 | 9.27 | 123165 | 11362.18 | 0.89% |
| 2025-07-02 | 9.24 | 9.17 | -0.13 | -1.40% | 9.10 | 9.26 | 155057 | 14198.29 | 1.13% |
| 2025-07-01 | 9.30 | 9.30 | 0.00 | 0.00% | 9.13 | 9.32 | 195305 | 17994.39 | 1.42% |
| 2025-06-30 | 9.19 | 9.30 | 0.14 | 1.53% | 9.18 | 9.32 | 197522 | 18306.72 | 1.43% |
千方科技(002373)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。
