| 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 | 12.30 | 12.30 | -0.05 | -0.40% | 12.04 | 12.59 | 1151061 | 141879.77 | 3.48% |
| 2026-03-24 | 12.78 | 12.35 | -0.19 | -1.52% | 11.46 | 12.95 | 1724238 | 208528.25 | 5.22% |
| 2026-03-23 | 12.72 | 12.54 | -0.16 | -1.26% | 12.41 | 13.10 | 1314102 | 167775.47 | 3.98% |
| 2026-03-20 | 12.40 | 12.70 | 0.20 | 1.60% | 12.26 | 13.20 | 1517058 | 193708.53 | 4.59% |
| 2026-03-19 | 12.23 | 12.50 | 0.14 | 1.13% | 12.19 | 12.78 | 989822 | 124243.20 | 2.99% |
| 2026-03-18 | 12.74 | 12.36 | -0.36 | -2.83% | 12.20 | 12.86 | 936774 | 116508.30 | 2.83% |
| 2026-03-17 | 12.80 | 12.72 | 0.03 | 0.24% | 12.68 | 13.39 | 1196037 | 155946.55 | 3.62% |
| 2026-03-16 | 12.93 | 12.69 | -0.05 | -0.39% | 12.60 | 13.16 | 983604 | 126132.52 | 2.98% |
| 2026-03-13 | 12.90 | 12.74 | -0.21 | -1.62% | 12.70 | 13.16 | 1209055 | 156370.31 | 3.66% |
| 2026-03-12 | 12.38 | 12.95 | 0.55 | 4.44% | 12.15 | 13.17 | 1680595 | 212646.55 | 5.08% |
| 2026-03-11 | 12.31 | 12.40 | 0.02 | 0.16% | 12.23 | 12.60 | 896207 | 111500.69 | 2.71% |
| 2026-03-10 | 12.30 | 12.38 | 0.03 | 0.24% | 12.13 | 12.45 | 775115 | 95197.71 | 2.34% |
| 2026-03-09 | 12.09 | 12.35 | 0.14 | 1.15% | 12.04 | 12.48 | 914508 | 112657.56 | 2.77% |
| 2026-03-06 | 11.96 | 12.21 | 0.15 | 1.24% | 11.74 | 12.34 | 787539 | 95263.14 | 2.38% |
| 2026-03-05 | 11.98 | 12.06 | 0.25 | 2.12% | 11.78 | 12.17 | 781958 | 93719.17 | 2.37% |
| 2026-03-04 | 11.75 | 11.81 | -0.06 | -0.51% | 11.58 | 12.07 | 779487 | 92039.97 | 2.36% |
| 2026-03-03 | 11.99 | 11.87 | 0.02 | 0.17% | 11.80 | 12.53 | 1181512 | 143727.23 | 3.57% |
| 2026-03-02 | 11.85 | 11.85 | -0.25 | -2.07% | 11.72 | 12.25 | 692987 | 82564.74 | 2.10% |
| 2026-02-27 | 11.90 | 12.10 | 0.11 | 0.92% | 11.90 | 12.32 | 678749 | 82422.30 | 2.05% |
| 2026-02-26 | 12.15 | 11.99 | -0.24 | -1.96% | 11.96 | 12.19 | 514494 | 61846.46 | 1.56% |
| 2026-02-25 | 12.16 | 12.23 | 0.07 | 0.58% | 12.12 | 12.32 | 614713 | 75061.27 | 1.86% |
| 2026-02-24 | 12.04 | 12.16 | 0.29 | 2.44% | 12.02 | 12.34 | 809260 | 98610.23 | 2.45% |
| 2026-02-13 | 12.08 | 11.87 | -0.29 | -2.38% | 11.86 | 12.12 | 582668 | 69830.67 | 1.76% |
| 2026-02-12 | 12.25 | 12.16 | -0.09 | -0.73% | 12.06 | 12.32 | 632166 | 76876.56 | 1.91% |
| 2026-02-11 | 12.44 | 12.25 | -0.23 | -1.84% | 12.20 | 12.64 | 633624 | 78326.78 | 1.92% |
| 2026-02-10 | 12.67 | 12.48 | -0.23 | -1.81% | 12.44 | 12.76 | 772157 | 97094.24 | 2.34% |
| 2026-02-09 | 12.49 | 12.71 | 0.44 | 3.59% | 12.48 | 13.06 | 1507589 | 192701.39 | 4.56% |
| 2026-02-06 | 11.97 | 12.27 | 0.20 | 1.66% | 11.83 | 12.48 | 1103355 | 135016.89 | 3.34% |
| 2026-02-05 | 12.67 | 12.07 | -0.95 | -7.30% | 11.98 | 12.67 | 1576163 | 192497.12 | 4.77% |
| 2026-02-04 | 12.16 | 13.02 | 0.83 | 6.81% | 12.03 | 13.08 | 2048820 | 257889.88 | 6.20% |
| 2026-02-03 | 11.46 | 12.19 | 0.96 | 8.55% | 11.40 | 12.20 | 1547125 | 184468.20 | 4.68% |
| 2026-02-02 | 11.49 | 11.23 | -0.08 | -0.71% | 11.22 | 11.69 | 681461 | 77955.66 | 2.06% |
| 2026-01-30 | 11.86 | 11.31 | -0.64 | -5.36% | 11.13 | 11.99 | 1011550 | 115612.98 | 3.06% |
| 2026-01-29 | 11.83 | 11.95 | 0.07 | 0.59% | 11.75 | 12.35 | 1048771 | 126506.33 | 3.17% |
| 2026-01-28 | 12.16 | 11.88 | -0.39 | -3.18% | 11.86 | 12.26 | 875142 | 105269.57 | 2.65% |
| 2026-01-27 | 11.83 | 12.27 | 0.40 | 3.37% | 11.28 | 12.37 | 1420470 | 168552.11 | 4.30% |
| 2026-01-26 | 12.42 | 11.87 | -0.54 | -4.35% | 11.83 | 12.56 | 1197512 | 144772.14 | 3.62% |
| 2026-01-23 | 11.42 | 12.41 | 1.01 | 8.86% | 11.42 | 12.41 | 1979474 | 239537.28 | 5.99% |
| 2026-01-22 | 10.85 | 11.40 | 0.55 | 5.07% | 10.82 | 11.88 | 1288503 | 147082.33 | 3.90% |
| 2026-01-21 | 10.85 | 10.85 | -0.09 | -0.82% | 10.70 | 11.06 | 572782 | 62477.62 | 1.73% |
| 2026-01-20 | 11.53 | 10.94 | -0.67 | -5.77% | 10.88 | 11.69 | 898611 | 100269.48 | 2.72% |
| 2026-01-19 | 11.49 | 11.61 | 0.01 | 0.09% | 11.30 | 11.70 | 497945 | 57419.62 | 1.51% |
| 2026-01-16 | 11.60 | 11.60 | 0.06 | 0.52% | 11.47 | 11.85 | 592465 | 68855.36 | 1.79% |
| 2026-01-15 | 11.58 | 11.54 | -0.16 | -1.37% | 11.45 | 11.82 | 557811 | 64617.83 | 1.69% |
| 2026-01-14 | 11.61 | 11.70 | 0.03 | 0.26% | 11.52 | 12.02 | 779257 | 91786.53 | 2.36% |
| 2026-01-13 | 12.03 | 11.67 | -0.51 | -4.19% | 11.60 | 12.09 | 897423 | 105464.41 | 2.71% |
| 2026-01-12 | 11.62 | 12.18 | 0.40 | 3.40% | 11.56 | 12.32 | 890054 | 107895.48 | 2.69% |
| 2026-01-09 | 12.06 | 11.78 | -0.32 | -2.64% | 11.70 | 12.17 | 726435 | 86525.74 | 2.20% |
| 2026-01-08 | 11.81 | 12.10 | 0.23 | 1.94% | 11.69 | 12.20 | 600954 | 72260.72 | 1.82% |
| 2026-01-07 | 11.84 | 11.87 | -0.03 | -0.25% | 11.72 | 11.92 | 393755 | 46573.79 | 1.19% |
| 2026-01-06 | 11.60 | 11.90 | 0.29 | 2.50% | 11.55 | 11.92 | 451172 | 53277.91 | 1.36% |
| 2026-01-05 | 11.58 | 11.61 | 0.16 | 1.40% | 11.44 | 11.65 | 330087 | 38201.50 | 1.00% |
| 2025-12-31 | 11.64 | 11.45 | -0.19 | -1.63% | 11.42 | 11.79 | 335306 | 38761.25 | 1.01% |
| 2025-12-30 | 11.62 | 11.64 | -0.12 | -1.02% | 11.50 | 11.74 | 382873 | 44493.78 | 1.16% |
| 2025-12-29 | 11.90 | 11.76 | -0.06 | -0.51% | 11.73 | 11.98 | 495924 | 58674.88 | 1.50% |
| 2025-12-26 | 11.96 | 11.82 | 0.19 | 1.63% | 11.78 | 12.10 | 660678 | 78851.48 | 2.00% |
| 2025-12-25 | 11.42 | 11.63 | 0.20 | 1.75% | 11.36 | 11.76 | 422140 | 48855.78 | 1.28% |
| 2025-12-24 | 11.15 | 11.43 | 0.23 | 2.05% | 11.07 | 11.49 | 457314 | 51917.59 | 1.38% |
| 2025-12-23 | 11.25 | 11.20 | -0.03 | -0.27% | 11.15 | 11.35 | 362484 | 40776.23 | 1.10% |
| 2025-12-22 | 11.14 | 11.23 | 0.09 | 0.81% | 11.11 | 11.26 | 301181 | 33746.38 | 0.91% |
| 2025-12-19 | 11.06 | 11.14 | 0.11 | 1.00% | 11.06 | 11.26 | 387667 | 43248.50 | 1.17% |
| 2025-12-18 | 11.09 | 11.03 | -0.13 | -1.16% | 11.02 | 11.20 | 267874 | 29759.77 | 0.81% |
| 2025-12-17 | 10.90 | 11.16 | 0.28 | 2.57% | 10.90 | 11.17 | 358561 | 39550.20 | 1.08% |
| 2025-12-16 | 11.22 | 10.88 | -0.40 | -3.55% | 10.83 | 11.25 | 414477 | 45459.89 | 1.25% |
| 2025-12-15 | 11.12 | 11.28 | 0.01 | 0.09% | 11.12 | 11.48 | 408221 | 46280.73 | 1.23% |
| 2025-12-12 | 11.15 | 11.27 | 0.17 | 1.53% | 11.06 | 11.30 | 365580 | 41015.66 | 1.11% |
| 2025-12-11 | 11.33 | 11.10 | -0.20 | -1.77% | 11.10 | 11.43 | 318461 | 35793.38 | 0.96% |
| 2025-12-10 | 11.40 | 11.30 | -0.16 | -1.40% | 11.13 | 11.40 | 438150 | 49233.12 | 1.33% |
| 2025-12-09 | 11.39 | 11.46 | 0.04 | 0.35% | 11.27 | 11.53 | 417310 | 47529.22 | 1.26% |
| 2025-12-08 | 11.31 | 11.42 | 0.07 | 0.62% | 11.28 | 11.50 | 395752 | 45125.44 | 1.20% |
| 2025-12-05 | 11.20 | 11.35 | 0.15 | 1.34% | 11.15 | 11.38 | 458877 | 51830.64 | 1.39% |
| 2025-12-04 | 11.40 | 11.20 | -0.28 | -2.44% | 11.17 | 11.46 | 507088 | 57145.63 | 1.53% |
| 2025-12-03 | 11.78 | 11.48 | -0.30 | -2.55% | 11.45 | 11.82 | 490491 | 56761.96 | 1.48% |
| 2025-12-02 | 12.06 | 11.78 | -0.34 | -2.81% | 11.75 | 12.07 | 445994 | 52776.21 | 1.35% |
| 2025-12-01 | 12.17 | 12.12 | 0.05 | 0.41% | 11.97 | 12.20 | 360985 | 43601.71 | 1.09% |
| 2025-11-28 | 12.01 | 12.07 | -0.01 | -0.08% | 11.91 | 12.15 | 333274 | 40113.64 | 1.01% |
| 2025-11-27 | 12.00 | 12.08 | 0.04 | 0.33% | 11.96 | 12.27 | 453490 | 54979.99 | 1.37% |
| 2025-11-26 | 12.22 | 12.04 | -0.15 | -1.23% | 12.00 | 12.28 | 510232 | 61922.50 | 1.54% |
| 2025-11-25 | 12.25 | 12.19 | 0.04 | 0.33% | 12.09 | 12.38 | 478282 | 58526.96 | 1.45% |
| 2025-11-24 | 12.36 | 12.15 | -0.06 | -0.49% | 12.00 | 12.43 | 498474 | 60593.55 | 1.51% |
晶澳科技(002459)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。
