| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 16.23 | 16.35 | 0.20 | 1.24% | 16.13 | 16.45 | 24845 | 4057.66 | 1.66% |
| 2026-02-02 | 16.47 | 16.15 | -0.07 | -0.43% | 16.14 | 16.58 | 36577 | 6006.43 | 2.45% |
| 2026-01-30 | 15.99 | 16.22 | 0.34 | 2.14% | 15.75 | 16.25 | 29062 | 4688.80 | 1.95% |
| 2026-01-29 | 16.00 | 15.88 | -0.28 | -1.73% | 15.70 | 16.33 | 24949 | 4005.26 | 1.67% |
| 2026-01-28 | 16.56 | 16.16 | -0.41 | -2.47% | 16.03 | 16.58 | 28412 | 4607.41 | 1.90% |
| 2026-01-27 | 16.60 | 16.57 | 0.04 | 0.24% | 16.14 | 16.73 | 27519 | 4512.85 | 1.84% |
| 2026-01-26 | 17.10 | 16.53 | -0.24 | -1.43% | 16.41 | 17.12 | 31105 | 5177.58 | 2.08% |
| 2026-01-23 | 16.72 | 16.77 | 0.07 | 0.42% | 16.58 | 16.83 | 25814 | 4310.86 | 1.73% |
| 2026-01-22 | 16.63 | 16.70 | 0.08 | 0.48% | 16.53 | 16.72 | 24256 | 4039.59 | 1.62% |
| 2026-01-21 | 16.45 | 16.62 | 0.16 | 0.97% | 16.26 | 16.66 | 19388 | 3205.52 | 1.30% |
| 2026-01-20 | 16.63 | 16.46 | -0.15 | -0.90% | 16.38 | 16.71 | 22470 | 3722.28 | 1.50% |
| 2026-01-19 | 16.44 | 16.61 | 0.26 | 1.59% | 16.38 | 16.68 | 25090 | 4157.57 | 1.68% |
| 2026-01-16 | 16.30 | 16.35 | 0.13 | 0.80% | 16.19 | 16.49 | 18284 | 2986.60 | 1.22% |
| 2026-01-15 | 16.17 | 16.22 | -0.03 | -0.18% | 16.15 | 16.37 | 18045 | 2932.18 | 1.21% |
| 2026-01-14 | 16.49 | 16.25 | -0.24 | -1.46% | 16.15 | 16.64 | 31831 | 5217.63 | 2.13% |
| 2026-01-13 | 16.57 | 16.49 | -0.08 | -0.48% | 16.30 | 16.74 | 30176 | 5000.73 | 2.02% |
| 2026-01-12 | 16.22 | 16.57 | 0.38 | 2.35% | 16.14 | 16.59 | 37888 | 6188.09 | 2.54% |
| 2026-01-09 | 16.33 | 16.19 | -0.13 | -0.80% | 16.00 | 16.43 | 31386 | 5077.48 | 2.10% |
| 2026-01-08 | 16.16 | 16.32 | 0.18 | 1.12% | 16.13 | 16.34 | 26202 | 4261.27 | 1.75% |
| 2026-01-07 | 16.26 | 16.14 | -0.12 | -0.74% | 16.10 | 16.37 | 21366 | 3460.64 | 1.43% |
| 2026-01-06 | 16.39 | 16.26 | -0.13 | -0.79% | 16.15 | 16.57 | 34004 | 5536.31 | 2.28% |
| 2026-01-05 | 16.47 | 16.39 | -0.06 | -0.36% | 16.30 | 16.67 | 21359 | 3522.58 | 1.43% |
| 2025-12-31 | 16.38 | 16.45 | 0.07 | 0.43% | 16.25 | 16.52 | 21554 | 3532.11 | 1.44% |
| 2025-12-30 | 16.80 | 16.38 | -0.26 | -1.56% | 16.37 | 16.80 | 26237 | 4329.76 | 1.76% |
| 2025-12-29 | 16.80 | 16.64 | -0.11 | -0.66% | 16.50 | 16.80 | 23153 | 3855.05 | 1.55% |
| 2025-12-26 | 16.85 | 16.75 | -0.13 | -0.77% | 16.65 | 16.95 | 24326 | 4087.53 | 1.63% |
| 2025-12-25 | 16.75 | 16.88 | 0.12 | 0.72% | 16.63 | 17.07 | 23161 | 3906.70 | 1.55% |
| 2025-12-24 | 16.73 | 16.76 | 0.03 | 0.18% | 16.66 | 16.88 | 18073 | 3030.82 | 1.21% |
| 2025-12-23 | 17.02 | 16.73 | -0.29 | -1.70% | 16.70 | 17.13 | 26008 | 4374.78 | 1.74% |
| 2025-12-22 | 17.44 | 17.02 | -0.12 | -0.70% | 17.00 | 17.62 | 26985 | 4643.11 | 1.81% |
| 2025-12-19 | 16.79 | 17.14 | 0.44 | 2.63% | 16.73 | 17.23 | 32717 | 5584.33 | 2.19% |
| 2025-12-18 | 16.70 | 16.70 | -0.10 | -0.60% | 16.66 | 16.94 | 23278 | 3908.72 | 1.56% |
| 2025-12-17 | 16.63 | 16.80 | 0.15 | 0.90% | 16.12 | 16.86 | 35991 | 5917.82 | 2.41% |
| 2025-12-16 | 16.99 | 16.65 | -0.29 | -1.71% | 16.60 | 17.14 | 33968 | 5713.69 | 2.27% |
| 2025-12-15 | 17.09 | 16.94 | -0.06 | -0.35% | 16.71 | 17.19 | 41526 | 7055.55 | 2.78% |
| 2025-12-12 | 17.38 | 17.00 | -0.47 | -2.69% | 16.77 | 17.41 | 63319 | 10830.48 | 4.24% |
| 2025-12-11 | 18.61 | 17.47 | -0.98 | -5.31% | 17.45 | 18.99 | 137116 | 24776.65 | 9.18% |
| 2025-12-10 | 16.60 | 18.45 | 1.68 | 10.02% | 16.60 | 18.45 | 58136 | 10525.09 | 3.89% |
| 2025-12-09 | 16.63 | 16.77 | 0.15 | 0.90% | 16.56 | 18.20 | 56741 | 9740.72 | 3.80% |
| 2025-12-08 | 16.79 | 16.62 | -0.13 | -0.78% | 16.55 | 16.90 | 20348 | 3396.52 | 1.36% |
| 2025-12-05 | 16.85 | 16.75 | -0.07 | -0.42% | 16.72 | 16.92 | 14061 | 2362.71 | 0.94% |
| 2025-12-04 | 17.00 | 16.82 | -0.08 | -0.47% | 16.69 | 17.12 | 11777 | 1986.45 | 0.79% |
| 2025-12-03 | 17.02 | 16.90 | -0.11 | -0.65% | 16.74 | 17.12 | 13893 | 2341.61 | 0.93% |
| 2025-12-02 | 17.17 | 17.01 | -0.23 | -1.33% | 16.90 | 17.27 | 20047 | 3406.05 | 1.34% |
| 2025-12-01 | 17.60 | 17.24 | -0.27 | -1.54% | 17.16 | 17.71 | 17417 | 3041.23 | 1.17% |
| 2025-11-28 | 17.35 | 17.51 | 0.25 | 1.45% | 17.09 | 17.54 | 16314 | 2835.42 | 1.09% |
| 2025-11-27 | 17.22 | 17.26 | 0.07 | 0.41% | 17.15 | 17.48 | 14349 | 2483.87 | 0.96% |
| 2025-11-26 | 17.49 | 17.19 | -0.31 | -1.77% | 17.17 | 17.80 | 22129 | 3863.44 | 1.48% |
| 2025-11-25 | 17.18 | 17.50 | 0.32 | 1.86% | 17.18 | 17.76 | 29680 | 5207.56 | 1.99% |
| 2025-11-24 | 16.77 | 17.18 | 0.57 | 3.43% | 16.63 | 17.28 | 30162 | 5114.81 | 2.02% |
| 2025-11-21 | 17.30 | 16.61 | -0.79 | -4.54% | 16.54 | 17.48 | 30567 | 5150.67 | 2.05% |
| 2025-11-20 | 17.46 | 17.40 | -0.06 | -0.34% | 17.20 | 17.74 | 25715 | 4464.52 | 1.72% |
| 2025-11-19 | 18.00 | 17.46 | -0.50 | -2.78% | 17.46 | 18.03 | 20017 | 3530.06 | 1.34% |
| 2025-11-18 | 17.84 | 17.96 | 0.12 | 0.67% | 17.62 | 17.99 | 23212 | 4134.77 | 1.55% |
| 2025-11-17 | 18.08 | 17.84 | -0.20 | -1.11% | 17.77 | 18.20 | 25228 | 4518.95 | 1.69% |
| 2025-11-14 | 17.57 | 18.04 | 0.36 | 2.04% | 17.56 | 18.35 | 37209 | 6743.92 | 2.49% |
| 2025-11-13 | 17.67 | 17.68 | 0.11 | 0.63% | 17.18 | 17.77 | 27106 | 4771.52 | 1.81% |
| 2025-11-12 | 17.85 | 17.57 | -0.30 | -1.68% | 17.57 | 18.04 | 24527 | 4356.26 | 1.64% |
| 2025-11-11 | 17.92 | 17.87 | -0.05 | -0.28% | 17.75 | 18.16 | 20378 | 3653.81 | 1.36% |
| 2025-11-10 | 18.13 | 17.92 | -0.16 | -0.88% | 17.85 | 18.36 | 33177 | 5995.93 | 2.22% |
| 2025-11-07 | 18.42 | 18.08 | -0.21 | -1.15% | 17.94 | 18.42 | 30600 | 5543.19 | 2.05% |
| 2025-11-06 | 18.92 | 18.29 | -0.50 | -2.66% | 18.09 | 19.00 | 52498 | 9670.14 | 3.51% |
| 2025-11-05 | 18.41 | 18.79 | 0.36 | 1.95% | 18.09 | 18.97 | 47844 | 8943.76 | 3.20% |
| 2025-11-04 | 18.38 | 18.43 | -0.07 | -0.38% | 18.35 | 18.75 | 23521 | 4352.12 | 1.57% |
| 2025-11-03 | 18.46 | 18.50 | 0.13 | 0.71% | 18.18 | 18.55 | 25707 | 4721.14 | 1.72% |
| 2025-10-31 | 17.92 | 18.37 | 0.57 | 3.20% | 17.80 | 18.58 | 45620 | 8356.32 | 3.05% |
| 2025-10-30 | 18.54 | 17.80 | -0.64 | -3.47% | 17.80 | 18.58 | 44666 | 8113.43 | 2.99% |
| 2025-10-29 | 18.96 | 18.44 | -0.39 | -2.07% | 18.28 | 18.98 | 58397 | 10770.05 | 3.91% |
| 2025-10-28 | 19.38 | 18.83 | -0.52 | -2.69% | 18.80 | 19.58 | 66956 | 12719.27 | 4.48% |
| 2025-10-27 | 19.03 | 19.35 | 0.39 | 2.06% | 18.68 | 19.69 | 85929 | 16583.89 | 5.75% |
| 2025-10-24 | 19.10 | 18.96 | -0.14 | -0.73% | 18.40 | 19.40 | 118542 | 22444.95 | 7.93% |
| 2025-10-23 | 17.48 | 19.10 | 1.74 | 10.02% | 17.10 | 19.10 | 121764 | 22542.92 | 8.15% |
| 2025-10-22 | 16.65 | 17.36 | 0.71 | 4.26% | 16.55 | 17.80 | 75944 | 13118.04 | 5.08% |
| 2025-10-21 | 16.46 | 16.65 | 0.19 | 1.15% | 16.38 | 16.65 | 18156 | 2999.35 | 1.22% |
| 2025-10-20 | 16.28 | 16.46 | 0.45 | 2.81% | 16.12 | 16.46 | 22462 | 3661.28 | 1.50% |
| 2025-10-17 | 16.67 | 16.01 | -0.59 | -3.55% | 16.00 | 16.67 | 28705 | 4675.65 | 1.92% |
| 2025-10-16 | 16.48 | 16.60 | 0.18 | 1.10% | 16.33 | 16.71 | 30237 | 4989.81 | 2.02% |
| 2025-10-15 | 15.92 | 16.42 | 0.47 | 2.95% | 15.81 | 16.85 | 54665 | 8957.09 | 3.66% |
| 2025-10-14 | 16.06 | 15.95 | 0.02 | 0.13% | 15.90 | 16.12 | 18320 | 2928.23 | 1.23% |
| 2025-10-13 | 15.75 | 15.93 | -0.01 | -0.06% | 15.23 | 16.00 | 27973 | 4415.80 | 1.87% |
申科股份(002633)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。
