| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 9.68 | 9.75 | 0.10 | 1.04% | 9.67 | 9.81 | 198005 | 19301.22 | 1.44% |
| 2026-03-24 | 9.60 | 9.65 | 0.27 | 2.88% | 9.35 | 9.66 | 255166 | 24279.33 | 1.85% |
| 2026-03-23 | 9.85 | 9.38 | -0.62 | -6.20% | 9.26 | 9.91 | 347045 | 33178.15 | 2.52% |
| 2026-03-20 | 10.40 | 10.00 | -0.36 | -3.47% | 9.98 | 10.48 | 270341 | 27486.72 | 1.96% |
| 2026-03-19 | 10.45 | 10.36 | -0.21 | -1.99% | 10.30 | 10.52 | 215069 | 22353.59 | 1.56% |
| 2026-03-18 | 10.49 | 10.57 | 0.14 | 1.34% | 10.42 | 10.59 | 164334 | 17255.33 | 1.19% |
| 2026-03-17 | 10.69 | 10.43 | -0.21 | -1.97% | 10.42 | 10.74 | 203189 | 21488.42 | 1.47% |
| 2026-03-16 | 10.60 | 10.64 | 0.06 | 0.57% | 10.43 | 10.65 | 173915 | 18326.43 | 1.26% |
| 2026-03-13 | 10.69 | 10.58 | -0.16 | -1.49% | 10.55 | 10.75 | 214863 | 22896.21 | 1.56% |
| 2026-03-12 | 10.77 | 10.74 | -0.07 | -0.65% | 10.68 | 10.88 | 188980 | 20349.20 | 1.37% |
| 2026-03-11 | 10.86 | 10.81 | -0.03 | -0.28% | 10.79 | 10.92 | 208641 | 22612.93 | 1.51% |
| 2026-03-10 | 10.85 | 10.84 | 0.12 | 1.12% | 10.72 | 10.94 | 263451 | 28546.21 | 1.91% |
| 2026-03-09 | 10.57 | 10.72 | -0.04 | -0.37% | 10.39 | 10.77 | 273333 | 28842.04 | 1.98% |
| 2026-03-06 | 10.63 | 10.76 | 0.08 | 0.75% | 10.55 | 10.77 | 199041 | 21327.11 | 1.44% |
| 2026-03-05 | 10.66 | 10.68 | 0.25 | 2.40% | 10.60 | 10.75 | 270972 | 28918.90 | 1.97% |
| 2026-03-04 | 10.60 | 10.43 | -0.27 | -2.52% | 10.37 | 10.77 | 339836 | 35827.41 | 2.47% |
| 2026-03-03 | 11.19 | 10.70 | -0.49 | -4.38% | 10.68 | 11.27 | 391306 | 42684.04 | 2.84% |
| 2026-03-02 | 11.40 | 11.19 | -0.47 | -4.03% | 11.09 | 11.47 | 417546 | 46904.26 | 3.03% |
| 2026-02-27 | 11.58 | 11.66 | 0.05 | 0.43% | 11.51 | 11.73 | 234248 | 27247.83 | 1.70% |
| 2026-02-26 | 11.82 | 11.61 | -0.14 | -1.19% | 11.57 | 11.83 | 292673 | 34145.15 | 2.12% |
| 2026-02-25 | 11.68 | 11.75 | 0.08 | 0.69% | 11.59 | 11.87 | 300306 | 35322.17 | 2.18% |
| 2026-02-24 | 12.01 | 11.67 | -0.18 | -1.52% | 11.67 | 12.07 | 389225 | 45949.39 | 2.83% |
| 2026-02-13 | 11.89 | 11.85 | -0.50 | -4.05% | 11.81 | 12.09 | 508282 | 60767.36 | 3.69% |
| 2026-02-12 | 12.27 | 12.35 | 0.06 | 0.49% | 12.21 | 12.46 | 235458 | 29105.10 | 1.71% |
| 2026-02-11 | 12.35 | 12.29 | -0.11 | -0.89% | 12.26 | 12.52 | 269339 | 33385.12 | 1.96% |
| 2026-02-10 | 12.48 | 12.40 | -0.08 | -0.64% | 12.27 | 12.56 | 311170 | 38552.47 | 2.26% |
| 2026-02-09 | 12.40 | 12.48 | 0.40 | 3.31% | 12.30 | 12.53 | 318138 | 39528.80 | 2.31% |
| 2026-02-06 | 12.16 | 12.08 | -0.27 | -2.19% | 11.98 | 12.29 | 359223 | 43696.34 | 2.61% |
| 2026-02-05 | 12.35 | 12.35 | -0.13 | -1.04% | 12.27 | 12.61 | 269605 | 33364.12 | 1.96% |
| 2026-02-04 | 12.43 | 12.48 | -0.10 | -0.79% | 12.30 | 12.74 | 356277 | 44579.12 | 2.59% |
| 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% |
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。
