| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 12.49 | 12.58 | 0.35 | 2.86% | 12.36 | 12.63 | 381059 | 47726.31 | 2.77% |
| 2026-02-02 | 12.27 | 12.23 | -0.12 | -0.97% | 12.16 | 12.53 | 390902 | 48284.77 | 2.84% |
| 2026-01-30 | 12.52 | 12.35 | -0.29 | -2.29% | 12.10 | 12.69 | 412963 | 50949.18 | 3.00% |
| 2026-01-29 | 12.63 | 12.64 | -0.10 | -0.78% | 12.33 | 13.05 | 453696 | 57811.25 | 3.29% |
| 2026-01-28 | 13.10 | 12.74 | -0.36 | -2.75% | 12.69 | 13.20 | 458924 | 59173.96 | 3.33% |
| 2026-01-27 | 12.74 | 13.10 | 0.32 | 2.50% | 12.71 | 13.46 | 714755 | 93606.86 | 5.19% |
| 2026-01-26 | 13.25 | 12.78 | -0.47 | -3.55% | 12.55 | 13.33 | 603378 | 77578.40 | 4.38% |
| 2026-01-23 | 12.61 | 13.27 | 0.68 | 5.40% | 12.61 | 13.37 | 725759 | 94975.70 | 5.27% |
| 2026-01-22 | 12.70 | 12.59 | 0.37 | 3.03% | 12.48 | 12.79 | 522411 | 65843.31 | 3.79% |
| 2026-01-21 | 12.29 | 12.22 | -0.19 | -1.53% | 12.14 | 12.49 | 415392 | 51067.75 | 3.02% |
| 2026-01-20 | 12.72 | 12.41 | -0.33 | -2.59% | 12.28 | 12.83 | 433006 | 53878.33 | 3.14% |
| 2026-01-19 | 12.71 | 12.74 | -0.09 | -0.70% | 12.58 | 12.94 | 346857 | 44221.46 | 2.52% |
| 2026-01-16 | 13.27 | 12.83 | -0.39 | -2.95% | 12.77 | 13.40 | 602483 | 78095.39 | 4.37% |
| 2026-01-15 | 13.44 | 13.22 | -0.22 | -1.64% | 13.11 | 13.82 | 790366 | 105813.98 | 5.74% |
| 2026-01-14 | 13.06 | 13.44 | 0.48 | 3.70% | 12.99 | 13.84 | 1085381 | 145228.64 | 7.88% |
| 2026-01-13 | 13.50 | 12.96 | -0.56 | -4.14% | 12.94 | 13.50 | 854862 | 112229.90 | 6.21% |
| 2026-01-12 | 13.31 | 13.52 | 0.45 | 3.44% | 13.15 | 13.58 | 1004884 | 134446.62 | 7.29% |
| 2026-01-09 | 12.63 | 13.07 | 0.50 | 3.98% | 12.58 | 13.28 | 862076 | 112002.10 | 6.26% |
| 2026-01-08 | 12.71 | 12.57 | -0.16 | -1.26% | 12.41 | 12.75 | 571748 | 71630.74 | 4.15% |
| 2026-01-07 | 12.80 | 12.73 | -0.15 | -1.16% | 12.63 | 13.09 | 820888 | 105298.89 | 5.96% |
| 2026-01-06 | 11.89 | 12.88 | 0.99 | 8.33% | 11.86 | 13.05 | 1127772 | 141400.14 | 8.19% |
| 2026-01-05 | 11.76 | 11.89 | 0.12 | 1.02% | 11.72 | 11.92 | 361766 | 42772.06 | 2.63% |
| 2025-12-31 | 11.80 | 11.77 | 0.00 | 0.00% | 11.70 | 11.89 | 261774 | 30889.37 | 1.90% |
| 2025-12-30 | 11.79 | 11.77 | -0.09 | -0.76% | 11.73 | 11.96 | 322339 | 38184.68 | 2.34% |
| 2025-12-29 | 12.10 | 11.86 | -0.09 | -0.75% | 11.68 | 12.10 | 451353 | 53442.91 | 3.28% |
| 2025-12-26 | 11.76 | 11.95 | 0.16 | 1.36% | 11.65 | 12.05 | 524588 | 62309.07 | 3.81% |
| 2025-12-25 | 11.55 | 11.79 | 0.19 | 1.64% | 11.50 | 11.85 | 447775 | 52438.76 | 3.25% |
| 2025-12-24 | 11.55 | 11.60 | 0.25 | 2.20% | 11.37 | 11.65 | 473979 | 54824.68 | 3.44% |
| 2025-12-23 | 11.33 | 11.35 | -0.07 | -0.61% | 11.23 | 11.45 | 406648 | 46125.57 | 2.95% |
| 2025-12-22 | 11.22 | 11.42 | 0.22 | 1.96% | 11.21 | 11.65 | 613291 | 70245.47 | 4.45% |
| 2025-12-19 | 10.64 | 11.20 | 0.57 | 5.36% | 10.64 | 11.22 | 659664 | 73049.67 | 4.79% |
| 2025-12-18 | 10.64 | 10.63 | -0.12 | -1.12% | 10.61 | 10.79 | 228107 | 24389.96 | 1.66% |
| 2025-12-17 | 10.53 | 10.75 | 0.08 | 0.75% | 10.44 | 10.83 | 367620 | 39044.85 | 2.67% |
| 2025-12-16 | 10.92 | 10.67 | 0.03 | 0.28% | 10.64 | 11.00 | 394128 | 42490.53 | 2.86% |
| 2025-12-15 | 10.70 | 10.64 | -0.16 | -1.48% | 10.53 | 10.74 | 250733 | 26690.32 | 1.82% |
| 2025-12-12 | 10.54 | 10.80 | 0.26 | 2.47% | 10.39 | 10.80 | 445775 | 47185.48 | 3.24% |
| 2025-12-11 | 10.73 | 10.54 | -0.18 | -1.68% | 10.51 | 10.75 | 242406 | 25673.69 | 1.76% |
| 2025-12-10 | 10.78 | 10.72 | 0.00 | 0.00% | 10.59 | 10.78 | 186800 | 19954.53 | 1.36% |
| 2025-12-09 | 10.80 | 10.72 | -0.12 | -1.11% | 10.69 | 10.86 | 198021 | 21308.42 | 1.44% |
| 2025-12-08 | 10.81 | 10.84 | 0.06 | 0.56% | 10.80 | 11.03 | 313099 | 34131.40 | 2.27% |
| 2025-12-05 | 10.56 | 10.78 | 0.23 | 2.18% | 10.45 | 10.81 | 356371 | 37990.57 | 2.59% |
| 2025-12-04 | 10.80 | 10.55 | -0.29 | -2.68% | 10.52 | 10.88 | 439616 | 46746.28 | 3.19% |
| 2025-12-03 | 11.13 | 10.84 | -0.28 | -2.52% | 10.80 | 11.18 | 338914 | 36961.59 | 2.46% |
| 2025-12-02 | 11.32 | 11.12 | -0.22 | -1.94% | 11.05 | 11.32 | 269849 | 30103.69 | 1.96% |
| 2025-12-01 | 11.45 | 11.34 | -0.08 | -0.70% | 11.26 | 11.45 | 301915 | 34226.80 | 2.19% |
| 2025-11-28 | 11.38 | 11.42 | 0.00 | 0.00% | 11.27 | 11.48 | 388814 | 44189.41 | 2.82% |
| 2025-11-27 | 11.63 | 11.42 | -0.20 | -1.72% | 11.36 | 11.70 | 402315 | 46177.94 | 2.92% |
| 2025-11-26 | 11.66 | 11.62 | -0.04 | -0.34% | 11.56 | 11.98 | 747517 | 87726.77 | 5.43% |
| 2025-11-25 | 11.28 | 11.66 | 0.55 | 4.95% | 11.21 | 11.99 | 956294 | 111064.48 | 6.94% |
| 2025-11-24 | 10.59 | 11.11 | 0.67 | 6.42% | 10.45 | 11.20 | 453863 | 49505.06 | 3.29% |
| 2025-11-21 | 10.81 | 10.44 | -0.56 | -5.09% | 10.43 | 10.96 | 366835 | 39067.35 | 2.66% |
| 2025-11-20 | 11.34 | 11.00 | -0.34 | -3.00% | 11.00 | 11.43 | 308966 | 34394.20 | 2.24% |
| 2025-11-19 | 11.49 | 11.34 | -0.23 | -1.99% | 11.21 | 11.51 | 354115 | 40109.23 | 2.57% |
| 2025-11-18 | 11.55 | 11.57 | 0.16 | 1.40% | 11.46 | 11.73 | 634468 | 73656.27 | 4.61% |
| 2025-11-17 | 11.14 | 11.41 | 0.14 | 1.24% | 11.05 | 11.45 | 364606 | 41060.82 | 2.65% |
| 2025-11-14 | 11.20 | 11.27 | 0.03 | 0.27% | 11.10 | 11.49 | 505456 | 57253.45 | 3.67% |
| 2025-11-13 | 11.12 | 11.24 | 0.08 | 0.72% | 11.06 | 11.25 | 228482 | 25475.07 | 1.66% |
| 2025-11-12 | 11.20 | 11.16 | -0.09 | -0.80% | 10.90 | 11.25 | 264166 | 29237.31 | 1.92% |
| 2025-11-11 | 11.40 | 11.25 | -0.11 | -0.97% | 11.17 | 11.44 | 345019 | 38944.06 | 2.50% |
| 2025-11-10 | 10.88 | 11.36 | 0.66 | 6.17% | 10.88 | 11.46 | 741071 | 83565.77 | 5.38% |
| 2025-11-07 | 10.80 | 10.70 | -0.15 | -1.38% | 10.69 | 10.82 | 197250 | 21171.59 | 1.43% |
| 2025-11-06 | 10.82 | 10.85 | 0.10 | 0.93% | 10.75 | 10.90 | 192854 | 20891.14 | 1.40% |
| 2025-11-05 | 10.70 | 10.75 | -0.10 | -0.92% | 10.64 | 10.83 | 204672 | 21978.51 | 1.49% |
| 2025-11-04 | 11.01 | 10.85 | -0.27 | -2.43% | 10.78 | 11.07 | 267733 | 29088.49 | 1.94% |
| 2025-11-03 | 11.15 | 11.12 | 0.00 | 0.00% | 10.85 | 11.18 | 281195 | 30946.85 | 2.04% |
| 2025-10-31 | 11.15 | 11.12 | -0.02 | -0.18% | 11.11 | 11.26 | 282510 | 31572.48 | 2.05% |
| 2025-10-30 | 11.43 | 11.14 | -0.29 | -2.54% | 11.12 | 11.43 | 332136 | 37386.79 | 2.41% |
| 2025-10-29 | 11.33 | 11.43 | 0.07 | 0.62% | 11.25 | 11.48 | 294633 | 33522.49 | 2.14% |
| 2025-10-28 | 11.45 | 11.36 | -0.10 | -0.87% | 11.32 | 11.49 | 279214 | 31798.08 | 2.03% |
| 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% |
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。
