| 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 | 20.66 | 20.78 | 0.29 | 1.42% | 20.55 | 20.82 | 57516 | 11892.57 | 1.71% |
| 2026-03-24 | 20.56 | 20.49 | 0.31 | 1.54% | 20.03 | 20.62 | 53198 | 10785.98 | 1.58% |
| 2026-03-23 | 21.00 | 20.18 | -1.13 | -5.30% | 20.00 | 21.08 | 70513 | 14427.62 | 2.09% |
| 2026-03-20 | 22.50 | 21.31 | -1.15 | -5.12% | 21.18 | 22.61 | 95651 | 20758.48 | 2.84% |
| 2026-03-19 | 22.99 | 22.46 | -0.74 | -3.19% | 22.26 | 22.99 | 69835 | 15785.21 | 2.07% |
| 2026-03-18 | 23.27 | 23.20 | -0.05 | -0.22% | 23.13 | 23.32 | 44775 | 10395.39 | 1.33% |
| 2026-03-17 | 23.15 | 23.25 | 0.17 | 0.74% | 23.10 | 23.50 | 48574 | 11310.04 | 1.44% |
| 2026-03-16 | 23.01 | 23.08 | 0.01 | 0.04% | 22.83 | 23.08 | 34703 | 7965.50 | 1.03% |
| 2026-03-13 | 23.16 | 23.07 | -0.01 | -0.04% | 23.02 | 23.38 | 53381 | 12369.08 | 1.58% |
| 2026-03-12 | 23.26 | 23.08 | -0.22 | -0.94% | 23.01 | 23.32 | 42406 | 9807.00 | 1.26% |
| 2026-03-11 | 23.35 | 23.30 | -0.05 | -0.21% | 23.17 | 23.41 | 43327 | 10087.37 | 1.28% |
| 2026-03-10 | 23.30 | 23.35 | 0.21 | 0.91% | 23.16 | 23.68 | 82143 | 19171.92 | 2.44% |
| 2026-03-09 | 23.29 | 23.14 | -0.48 | -2.03% | 22.64 | 23.29 | 85935 | 19733.18 | 2.55% |
| 2026-03-06 | 23.35 | 23.62 | 0.18 | 0.77% | 23.28 | 23.66 | 54073 | 12692.21 | 1.60% |
| 2026-03-05 | 23.60 | 23.44 | 0.16 | 0.69% | 23.28 | 23.82 | 60202 | 14139.56 | 1.79% |
| 2026-03-04 | 23.40 | 23.28 | -0.25 | -1.06% | 23.25 | 23.68 | 50499 | 11825.78 | 1.50% |
| 2026-03-03 | 24.00 | 23.53 | -0.46 | -1.92% | 23.46 | 24.20 | 72068 | 17062.89 | 2.14% |
| 2026-03-02 | 24.66 | 23.99 | -1.05 | -4.19% | 23.80 | 24.68 | 97460 | 23498.60 | 2.89% |
| 2026-02-27 | 24.75 | 25.04 | 0.18 | 0.72% | 24.75 | 25.06 | 49175 | 12278.29 | 1.46% |
| 2026-02-26 | 25.45 | 24.86 | -0.52 | -2.05% | 24.72 | 25.54 | 121505 | 30448.41 | 3.60% |
| 2026-02-25 | 25.52 | 25.38 | -0.09 | -0.35% | 25.31 | 25.66 | 76977 | 19577.91 | 2.28% |
| 2026-02-24 | 26.40 | 25.47 | -0.91 | -3.45% | 25.39 | 26.68 | 96923 | 24791.46 | 2.87% |
| 2026-02-13 | 26.70 | 26.38 | -0.60 | -2.22% | 26.35 | 26.99 | 75218 | 20018.51 | 2.23% |
| 2026-02-12 | 26.86 | 26.98 | 0.11 | 0.41% | 26.30 | 27.10 | 106658 | 28535.62 | 3.16% |
| 2026-02-11 | 27.17 | 26.87 | -0.62 | -2.26% | 26.79 | 27.17 | 132636 | 35720.19 | 3.93% |
| 2026-02-10 | 26.25 | 27.49 | 1.32 | 5.04% | 26.01 | 27.66 | 256839 | 69427.11 | 7.62% |
| 2026-02-09 | 25.89 | 26.17 | 0.67 | 2.63% | 25.61 | 26.30 | 107882 | 28030.67 | 3.20% |
| 2026-02-06 | 25.44 | 25.50 | -0.10 | -0.39% | 24.97 | 25.97 | 85616 | 21818.54 | 2.54% |
| 2026-02-05 | 25.50 | 25.60 | -0.19 | -0.74% | 25.50 | 26.04 | 58978 | 15184.20 | 1.75% |
| 2026-02-04 | 25.67 | 25.79 | -0.03 | -0.12% | 25.43 | 26.67 | 88683 | 22970.95 | 2.63% |
| 2026-02-03 | 25.48 | 25.82 | 0.64 | 2.54% | 25.18 | 25.87 | 76756 | 19640.88 | 2.28% |
| 2026-02-02 | 25.75 | 25.18 | -0.81 | -3.12% | 25.18 | 26.18 | 79845 | 20495.37 | 2.37% |
| 2026-01-30 | 26.50 | 25.99 | -0.82 | -3.06% | 25.89 | 26.59 | 102006 | 26643.53 | 3.02% |
| 2026-01-29 | 26.31 | 26.81 | 0.51 | 1.94% | 25.71 | 27.49 | 198683 | 53374.53 | 5.89% |
| 2026-01-28 | 26.38 | 26.30 | -0.03 | -0.11% | 26.24 | 26.67 | 99379 | 26273.39 | 2.95% |
| 2026-01-27 | 26.30 | 26.33 | 0.03 | 0.11% | 25.71 | 26.65 | 88059 | 22937.05 | 2.61% |
| 2026-01-26 | 27.00 | 26.30 | -0.64 | -2.38% | 25.92 | 27.17 | 125812 | 33188.43 | 3.73% |
| 2026-01-23 | 26.62 | 26.94 | 0.41 | 1.55% | 26.35 | 27.06 | 158009 | 42308.76 | 4.69% |
| 2026-01-22 | 26.45 | 26.53 | 0.07 | 0.26% | 26.30 | 27.00 | 113843 | 30286.12 | 3.38% |
| 2026-01-21 | 26.27 | 26.46 | -0.07 | -0.26% | 26.10 | 26.78 | 122895 | 32551.80 | 3.64% |
| 2026-01-20 | 27.36 | 26.53 | -0.77 | -2.82% | 26.36 | 27.72 | 150748 | 40347.72 | 4.47% |
| 2026-01-19 | 27.61 | 27.30 | -0.65 | -2.33% | 26.91 | 27.80 | 184695 | 50496.88 | 5.48% |
| 2026-01-16 | 29.01 | 27.95 | -1.15 | -3.95% | 27.57 | 29.09 | 264429 | 74020.30 | 7.84% |
| 2026-01-15 | 29.20 | 29.10 | -0.66 | -2.22% | 28.50 | 30.01 | 307415 | 89559.77 | 9.12% |
| 2026-01-14 | 27.64 | 29.76 | 1.45 | 5.12% | 27.52 | 31.14 | 589054 | 178031.09 | 17.47% |
| 2026-01-13 | 28.49 | 28.31 | 0.68 | 2.46% | 26.84 | 29.52 | 544152 | 151929.73 | 16.14% |
| 2026-01-12 | 25.35 | 27.63 | 2.51 | 9.99% | 25.30 | 27.63 | 446344 | 119782.07 | 13.24% |
| 2026-01-09 | 24.20 | 25.12 | 0.86 | 3.54% | 24.09 | 25.12 | 155383 | 38335.57 | 4.61% |
| 2026-01-08 | 23.70 | 24.26 | 0.49 | 2.06% | 23.64 | 24.45 | 95209 | 23007.49 | 2.82% |
| 2026-01-07 | 24.00 | 23.77 | -0.27 | -1.12% | 23.70 | 24.26 | 67069 | 16051.41 | 1.99% |
| 2026-01-06 | 23.88 | 24.04 | 0.09 | 0.38% | 23.76 | 24.08 | 71892 | 17209.32 | 2.13% |
| 2026-01-05 | 23.39 | 23.95 | 0.65 | 2.79% | 23.39 | 23.95 | 79101 | 18850.18 | 2.35% |
| 2025-12-31 | 23.33 | 23.30 | 0.02 | 0.09% | 23.10 | 23.41 | 39567 | 9208.33 | 1.17% |
| 2025-12-30 | 23.31 | 23.28 | -0.02 | -0.09% | 23.20 | 23.49 | 38987 | 9091.51 | 1.16% |
| 2025-12-29 | 23.50 | 23.30 | -0.28 | -1.19% | 23.30 | 23.52 | 33973 | 7940.46 | 1.01% |
| 2025-12-26 | 23.80 | 23.58 | -0.15 | -0.63% | 23.42 | 23.86 | 42473 | 10046.20 | 1.26% |
| 2025-12-25 | 23.42 | 23.73 | 0.21 | 0.89% | 23.42 | 23.83 | 50575 | 11948.86 | 1.50% |
| 2025-12-24 | 23.55 | 23.52 | -0.03 | -0.13% | 23.30 | 23.55 | 43455 | 10184.98 | 1.29% |
| 2025-12-23 | 23.25 | 23.55 | 0.28 | 1.20% | 23.01 | 23.66 | 82623 | 19344.40 | 2.45% |
| 2025-12-22 | 23.30 | 23.27 | -0.02 | -0.09% | 23.20 | 23.40 | 31998 | 7448.96 | 0.95% |
| 2025-12-19 | 23.21 | 23.29 | 0.08 | 0.34% | 23.06 | 23.35 | 41506 | 9648.20 | 1.23% |
| 2025-12-18 | 22.78 | 23.21 | 0.39 | 1.71% | 22.65 | 23.47 | 54935 | 12745.75 | 1.63% |
| 2025-12-17 | 22.59 | 22.82 | 0.24 | 1.06% | 22.40 | 22.93 | 34044 | 7711.67 | 1.01% |
| 2025-12-16 | 22.90 | 22.58 | -0.39 | -1.70% | 22.50 | 22.97 | 34914 | 7902.20 | 1.04% |
| 2025-12-15 | 23.13 | 22.97 | -0.18 | -0.78% | 22.92 | 23.29 | 28968 | 6687.92 | 0.86% |
| 2025-12-12 | 22.98 | 23.15 | 0.17 | 0.74% | 22.76 | 23.26 | 32427 | 7482.87 | 0.96% |
| 2025-12-11 | 23.34 | 22.98 | -0.36 | -1.54% | 22.90 | 23.34 | 33727 | 7780.47 | 1.00% |
| 2025-12-10 | 23.05 | 23.34 | 0.22 | 0.95% | 22.91 | 23.37 | 39582 | 9191.83 | 1.17% |
| 2025-12-09 | 23.11 | 23.12 | -0.04 | -0.17% | 23.02 | 23.38 | 37624 | 8745.14 | 1.12% |
| 2025-12-08 | 23.03 | 23.16 | 0.08 | 0.35% | 22.98 | 23.31 | 44831 | 10383.36 | 1.33% |
| 2025-12-05 | 22.88 | 23.08 | 0.20 | 0.87% | 22.74 | 23.13 | 30511 | 7001.84 | 0.90% |
| 2025-12-04 | 23.39 | 22.88 | -0.42 | -1.80% | 22.66 | 23.39 | 55247 | 12634.57 | 1.64% |
| 2025-12-03 | 23.70 | 23.30 | -0.37 | -1.56% | 23.24 | 23.76 | 36100 | 8436.82 | 1.07% |
| 2025-12-02 | 24.06 | 23.67 | -0.40 | -1.66% | 23.59 | 24.06 | 38283 | 9088.02 | 1.14% |
| 2025-12-01 | 23.69 | 24.07 | 0.51 | 2.16% | 23.69 | 24.08 | 55686 | 13338.76 | 1.65% |
| 2025-11-28 | 23.61 | 23.56 | -0.14 | -0.59% | 23.23 | 23.76 | 42525 | 9983.48 | 1.26% |
| 2025-11-27 | 23.80 | 23.70 | -0.19 | -0.80% | 23.69 | 24.05 | 33079 | 7896.08 | 0.98% |
| 2025-11-26 | 23.96 | 23.89 | -0.28 | -1.16% | 23.88 | 24.23 | 45683 | 10970.85 | 1.35% |
| 2025-11-25 | 23.90 | 24.17 | 0.17 | 0.71% | 23.80 | 24.55 | 124873 | 30226.53 | 3.70% |
| 2025-11-24 | 23.67 | 24.00 | 0.33 | 1.39% | 23.30 | 24.06 | 75150 | 17798.46 | 2.23% |
姚记科技(002605)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。
