| 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 | 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% |
| 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% |
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。
