| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 9.20 | 9.16 | -0.01 | -0.11% | 9.14 | 9.27 | 159156 | 14626.75 | 1.16% |
| 2025-06-26 | 9.24 | 9.17 | -0.06 | -0.65% | 9.16 | 9.31 | 179566 | 16572.06 | 1.30% |
| 2025-06-25 | 9.13 | 9.23 | 0.08 | 0.87% | 9.07 | 9.24 | 220823 | 20227.52 | 1.60% |
| 2025-06-24 | 8.99 | 9.15 | 0.27 | 3.04% | 8.99 | 9.20 | 222951 | 20372.84 | 1.62% |
| 2025-06-23 | 8.65 | 8.88 | 0.16 | 1.83% | 8.62 | 8.93 | 136226 | 11963.10 | 0.99% |
| 2025-06-20 | 8.78 | 8.72 | -0.08 | -0.91% | 8.68 | 8.94 | 160921 | 14153.13 | 1.17% |
| 2025-06-19 | 8.91 | 8.80 | -0.10 | -1.12% | 8.78 | 9.03 | 152422 | 13546.74 | 1.11% |
| 2025-06-18 | 8.99 | 8.90 | -0.13 | -1.44% | 8.85 | 9.01 | 143342 | 12779.99 | 1.04% |
| 2025-06-17 | 8.86 | 9.03 | 0.18 | 2.03% | 8.82 | 9.08 | 254585 | 22849.34 | 1.85% |
| 2025-06-16 | 8.70 | 8.85 | 0.15 | 1.72% | 8.54 | 8.86 | 292353 | 25674.59 | 2.12% |
| 2025-06-13 | 9.10 | 8.70 | -0.39 | -4.29% | 8.68 | 9.11 | 529894 | 46720.13 | 3.85% |
| 2025-06-12 | 9.18 | 9.09 | -0.14 | -1.52% | 9.06 | 9.19 | 217508 | 19849.25 | 1.58% |
| 2025-06-11 | 9.23 | 9.23 | -0.02 | -0.22% | 9.19 | 9.33 | 136006 | 12593.82 | 0.99% |
| 2025-06-10 | 9.51 | 9.25 | -0.29 | -3.04% | 9.15 | 9.52 | 242892 | 22532.98 | 1.76% |
| 2025-06-09 | 9.55 | 9.54 | 0.00 | 0.00% | 9.41 | 9.59 | 213092 | 20253.47 | 1.55% |
| 2025-06-06 | 9.50 | 9.54 | 0.01 | 0.10% | 9.40 | 9.58 | 164241 | 15587.23 | 1.19% |
| 2025-06-05 | 9.30 | 9.53 | 0.25 | 2.69% | 9.20 | 9.58 | 246719 | 23191.60 | 1.79% |
| 2025-06-04 | 9.25 | 9.28 | 0.05 | 0.54% | 9.22 | 9.30 | 154462 | 14295.22 | 1.12% |
| 2025-06-03 | 9.40 | 9.23 | -0.22 | -2.33% | 9.18 | 9.48 | 278771 | 25916.04 | 2.02% |
| 2025-05-30 | 9.70 | 9.45 | -0.34 | -3.47% | 9.44 | 9.74 | 268508 | 25574.82 | 1.95% |
| 2025-05-29 | 9.36 | 9.79 | 0.59 | 6.41% | 9.36 | 9.80 | 503048 | 48565.38 | 3.65% |
| 2025-05-28 | 9.15 | 9.20 | 0.09 | 0.99% | 9.04 | 9.23 | 113875 | 10399.94 | 0.83% |
| 2025-05-27 | 9.22 | 9.11 | -0.10 | -1.09% | 9.10 | 9.25 | 96967 | 8855.65 | 0.70% |
| 2025-05-26 | 9.04 | 9.21 | 0.17 | 1.88% | 9.02 | 9.24 | 113120 | 10369.48 | 0.82% |
| 2025-05-23 | 9.21 | 9.04 | -0.18 | -1.95% | 9.03 | 9.27 | 125142 | 11466.38 | 0.91% |
| 2025-05-22 | 9.29 | 9.22 | -0.10 | -1.07% | 9.20 | 9.39 | 102699 | 9518.42 | 0.75% |
| 2025-05-21 | 9.31 | 9.32 | 0.01 | 0.11% | 9.20 | 9.42 | 127124 | 11804.30 | 0.92% |
| 2025-05-20 | 9.38 | 9.31 | -0.07 | -0.75% | 9.27 | 9.41 | 119820 | 11152.33 | 0.87% |
| 2025-05-19 | 9.27 | 9.38 | 0.11 | 1.19% | 9.18 | 9.45 | 137984 | 12875.49 | 1.00% |
| 2025-05-16 | 9.27 | 9.27 | 0.00 | 0.00% | 9.23 | 9.35 | 92569 | 8612.37 | 0.67% |
| 2025-05-15 | 9.47 | 9.27 | -0.18 | -1.90% | 9.24 | 9.49 | 120553 | 11231.99 | 0.88% |
| 2025-05-14 | 9.49 | 9.45 | -0.03 | -0.32% | 9.40 | 9.58 | 147466 | 13955.67 | 1.07% |
| 2025-05-13 | 9.64 | 9.48 | -0.05 | -0.52% | 9.46 | 9.68 | 190010 | 18120.33 | 1.38% |
| 2025-05-12 | 9.35 | 9.53 | 0.28 | 3.03% | 9.32 | 9.67 | 294244 | 27950.78 | 2.14% |
| 2025-05-09 | 9.40 | 9.25 | -0.15 | -1.60% | 9.22 | 9.41 | 159207 | 14764.69 | 1.16% |
| 2025-05-08 | 9.33 | 9.40 | 0.02 | 0.21% | 9.31 | 9.44 | 166151 | 15581.02 | 1.21% |
| 2025-05-07 | 9.41 | 9.38 | 0.02 | 0.21% | 9.27 | 9.50 | 242909 | 22747.56 | 1.76% |
| 2025-05-06 | 9.21 | 9.36 | 0.22 | 2.41% | 9.13 | 9.37 | 275789 | 25577.81 | 2.00% |
| 2025-04-30 | 8.89 | 9.14 | 0.25 | 2.81% | 8.89 | 9.26 | 281663 | 25708.42 | 2.04% |
| 2025-04-29 | 8.82 | 8.89 | 0.00 | 0.00% | 8.74 | 8.98 | 213104 | 18920.41 | 1.55% |
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。
