| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 11.53 | 11.28 | -0.21 | -1.83% | 11.23 | 11.59 | 53991 | 6150.60 | 3.62% |
| 2025-04-01 | 11.62 | 11.49 | 0.00 | 0.00% | 11.39 | 11.62 | 57510 | 6621.17 | 3.85% |
| 2025-03-31 | 11.21 | 11.49 | 0.05 | 0.44% | 10.96 | 11.52 | 85631 | 9598.29 | 5.74% |
| 2025-03-28 | 11.75 | 11.44 | -0.25 | -2.14% | 11.33 | 11.85 | 111096 | 12814.92 | 7.44% |
| 2025-03-27 | 12.39 | 11.69 | -0.83 | -6.63% | 11.63 | 12.44 | 154196 | 18291.68 | 10.33% |
| 2025-03-26 | 11.80 | 12.52 | -0.40 | -3.10% | 11.80 | 12.78 | 203462 | 24992.08 | 13.63% |
| 2025-03-25 | 12.92 | 12.92 | -1.44 | -10.03% | 12.92 | 13.48 | 180778 | 23512.82 | 12.11% |
| 2025-03-24 | 17.03 | 14.36 | -1.34 | -8.54% | 14.16 | 17.03 | 394976 | 62204.90 | 26.46% |
| 2025-03-21 | 14.24 | 15.70 | 1.43 | 10.02% | 13.83 | 15.70 | 232703 | 35570.24 | 15.59% |
| 2025-03-20 | 13.07 | 14.27 | 1.30 | 10.02% | 12.66 | 14.27 | 263620 | 35248.12 | 17.66% |
| 2025-03-19 | 11.81 | 12.97 | 1.18 | 10.01% | 11.61 | 12.97 | 128835 | 16281.09 | 8.63% |
| 2025-03-18 | 11.97 | 11.79 | -0.48 | -3.91% | 11.52 | 12.05 | 59032 | 6957.32 | 3.95% |
| 2025-03-17 | 11.98 | 12.27 | 0.25 | 2.08% | 11.90 | 12.63 | 68127 | 8301.62 | 4.56% |
| 2025-03-14 | 12.16 | 12.02 | -0.18 | -1.48% | 11.75 | 12.25 | 50707 | 6068.60 | 3.40% |
| 2025-03-13 | 11.87 | 12.20 | 0.29 | 2.43% | 11.67 | 12.37 | 71342 | 8576.37 | 4.78% |
| 2025-03-12 | 11.65 | 11.91 | 0.29 | 2.50% | 11.51 | 12.10 | 45578 | 5416.16 | 3.05% |
| 2025-03-11 | 11.49 | 11.62 | -0.10 | -0.85% | 11.39 | 11.70 | 36313 | 4196.37 | 2.43% |
| 2025-03-10 | 11.13 | 11.72 | 0.59 | 5.30% | 11.13 | 11.85 | 59800 | 6900.48 | 4.01% |
| 2025-03-07 | 11.54 | 11.13 | -0.39 | -3.39% | 11.06 | 11.54 | 36342 | 4087.32 | 2.43% |
| 2025-03-06 | 11.47 | 11.52 | 0.02 | 0.17% | 11.41 | 11.56 | 32839 | 3774.15 | 2.20% |
| 2025-03-05 | 11.21 | 11.50 | 0.29 | 2.59% | 11.01 | 11.65 | 48132 | 5473.75 | 3.22% |
| 2025-03-04 | 10.87 | 11.21 | 0.18 | 1.63% | 10.87 | 11.30 | 24827 | 2772.99 | 1.66% |
| 2025-03-03 | 11.01 | 11.03 | 0.04 | 0.36% | 10.89 | 11.22 | 28814 | 3186.72 | 1.93% |
| 2025-02-28 | 11.49 | 10.99 | -0.57 | -4.93% | 10.94 | 11.54 | 39118 | 4357.62 | 2.62% |
| 2025-02-27 | 11.46 | 11.56 | 0.10 | 0.87% | 11.30 | 11.86 | 56860 | 6572.82 | 3.81% |
| 2025-02-26 | 11.33 | 11.46 | 0.14 | 1.24% | 11.25 | 11.70 | 38970 | 4460.56 | 2.61% |
| 2025-02-25 | 11.40 | 11.32 | -0.15 | -1.31% | 11.23 | 11.55 | 32930 | 3740.96 | 2.21% |
| 2025-02-24 | 11.40 | 11.47 | -0.13 | -1.12% | 11.29 | 11.75 | 46496 | 5330.86 | 3.11% |
| 2025-02-21 | 11.81 | 11.60 | -0.31 | -2.60% | 11.51 | 12.39 | 68401 | 8035.80 | 4.58% |
| 2025-02-20 | 11.30 | 11.91 | 0.64 | 5.68% | 11.20 | 12.18 | 76237 | 9020.91 | 5.11% |
| 2025-02-19 | 11.02 | 11.27 | 0.25 | 2.27% | 11.02 | 11.50 | 20650 | 2320.18 | 1.38% |
| 2025-02-18 | 11.36 | 11.02 | -0.34 | -2.99% | 10.98 | 11.47 | 22679 | 2544.87 | 1.52% |
| 2025-02-17 | 10.87 | 11.36 | 0.50 | 4.60% | 10.85 | 11.37 | 35786 | 4010.53 | 2.40% |
| 2025-02-14 | 10.94 | 10.86 | -0.09 | -0.82% | 10.78 | 11.11 | 22507 | 2455.07 | 1.51% |
| 2025-02-13 | 11.26 | 10.95 | -0.30 | -2.67% | 10.95 | 11.28 | 24135 | 2676.25 | 1.62% |
| 2025-02-12 | 11.26 | 11.25 | -0.08 | -0.71% | 11.20 | 11.37 | 26004 | 2932.29 | 1.74% |
| 2025-02-11 | 11.32 | 11.33 | 0.01 | 0.09% | 11.21 | 11.41 | 22181 | 2505.00 | 1.49% |
| 2025-02-10 | 11.26 | 11.32 | 0.07 | 0.62% | 11.15 | 11.34 | 26070 | 2936.83 | 1.75% |
| 2025-02-07 | 11.11 | 11.25 | 0.09 | 0.81% | 11.10 | 11.48 | 31304 | 3529.72 | 2.10% |
| 2025-02-06 | 11.30 | 11.16 | 0.02 | 0.18% | 10.91 | 11.30 | 22466 | 2490.04 | 1.50% |
| 2025-02-05 | 11.02 | 11.14 | 0.24 | 2.20% | 10.91 | 11.28 | 29070 | 3234.79 | 1.95% |
| 2025-01-27 | 10.80 | 10.90 | 0.21 | 1.96% | 10.77 | 11.41 | 46660 | 5179.93 | 3.13% |
| 2025-01-24 | 10.70 | 10.69 | 0.01 | 0.09% | 10.52 | 10.72 | 29969 | 3176.68 | 2.01% |
| 2025-01-23 | 10.84 | 10.68 | -0.07 | -0.65% | 10.65 | 11.03 | 26960 | 2939.95 | 1.81% |
| 2025-01-22 | 10.81 | 10.75 | -0.06 | -0.56% | 10.61 | 10.89 | 19873 | 2134.89 | 1.33% |
| 2025-01-21 | 11.07 | 10.81 | -0.15 | -1.37% | 10.72 | 11.15 | 26091 | 2832.79 | 1.75% |
| 2025-01-20 | 10.62 | 10.96 | 0.31 | 2.91% | 10.42 | 11.05 | 30035 | 3254.63 | 2.01% |
| 2025-01-17 | 10.52 | 10.65 | 0.01 | 0.09% | 10.42 | 10.72 | 26737 | 2824.98 | 1.79% |
| 2025-01-16 | 10.46 | 10.64 | 0.23 | 2.21% | 10.37 | 10.83 | 30635 | 3246.14 | 2.05% |
| 2025-01-15 | 10.33 | 10.41 | 0.09 | 0.87% | 10.33 | 10.71 | 26863 | 2805.83 | 1.80% |
| 2025-01-14 | 9.97 | 10.32 | 0.54 | 5.52% | 9.85 | 10.40 | 30066 | 3076.46 | 2.01% |
| 2025-01-13 | 9.66 | 9.78 | 0.05 | 0.51% | 9.34 | 9.84 | 23871 | 2299.47 | 1.60% |
| 2025-01-10 | 10.17 | 9.73 | -0.44 | -4.33% | 9.73 | 10.30 | 21522 | 2151.84 | 1.44% |
| 2025-01-09 | 10.26 | 10.17 | -0.05 | -0.49% | 10.14 | 10.30 | 16557 | 1692.99 | 1.11% |
| 2025-01-08 | 10.18 | 10.22 | 0.09 | 0.89% | 9.86 | 10.30 | 29153 | 2953.95 | 1.95% |
| 2025-01-07 | 9.63 | 10.13 | 0.30 | 3.05% | 9.63 | 10.15 | 23521 | 2351.18 | 1.58% |
| 2025-01-06 | 9.87 | 9.83 | -0.10 | -1.01% | 9.43 | 10.01 | 30854 | 3010.07 | 2.07% |
| 2025-01-03 | 10.83 | 9.93 | -0.86 | -7.97% | 9.90 | 10.94 | 54622 | 5633.74 | 3.66% |
| 2025-01-02 | 10.71 | 10.79 | 0.04 | 0.37% | 10.48 | 11.17 | 46390 | 5036.53 | 3.11% |
| 2024-12-31 | 10.62 | 10.75 | 0.16 | 1.51% | 10.59 | 11.10 | 53123 | 5759.39 | 3.56% |
| 2024-12-30 | 10.55 | 10.59 | 0.04 | 0.38% | 10.33 | 11.18 | 59242 | 6391.89 | 3.97% |
| 2024-12-27 | 10.68 | 10.55 | -0.03 | -0.28% | 10.54 | 10.76 | 25185 | 2683.49 | 1.69% |
| 2024-12-26 | 10.38 | 10.58 | 0.20 | 1.93% | 10.36 | 10.73 | 24233 | 2565.83 | 1.62% |
| 2024-12-25 | 10.63 | 10.38 | -0.27 | -2.54% | 10.19 | 10.63 | 38116 | 3938.14 | 2.55% |
| 2024-12-24 | 10.69 | 10.65 | 0.13 | 1.24% | 10.45 | 10.75 | 39944 | 4243.33 | 2.68% |
| 2024-12-23 | 11.20 | 10.52 | -0.72 | -6.41% | 10.36 | 11.28 | 60467 | 6471.28 | 4.05% |
| 2024-12-20 | 10.93 | 11.24 | 0.34 | 3.12% | 10.93 | 11.38 | 42021 | 4697.72 | 2.81% |
| 2024-12-19 | 10.99 | 10.90 | -0.14 | -1.27% | 10.76 | 11.09 | 43190 | 4713.90 | 2.89% |
| 2024-12-18 | 11.15 | 11.04 | -0.14 | -1.25% | 10.91 | 11.37 | 45532 | 5064.64 | 3.05% |
| 2024-12-17 | 12.02 | 11.18 | -0.80 | -6.68% | 11.09 | 12.02 | 73608 | 8374.63 | 4.93% |
| 2024-12-16 | 11.85 | 11.98 | 0.16 | 1.35% | 11.75 | 12.51 | 100676 | 12222.31 | 6.74% |
| 2024-12-13 | 11.86 | 11.82 | -0.05 | -0.42% | 11.64 | 12.01 | 95688 | 11297.16 | 6.41% |
| 2024-12-12 | 11.64 | 11.87 | 0.23 | 1.98% | 11.25 | 12.10 | 156124 | 18323.92 | 10.46% |
| 2024-12-11 | 11.64 | 11.64 | -1.29 | -9.98% | 11.64 | 11.64 | 53104 | 6181.31 | 3.56% |
| 2024-12-10 | 13.85 | 12.93 | -0.67 | -4.93% | 12.86 | 14.06 | 154409 | 20591.30 | 10.34% |
| 2024-12-09 | 13.88 | 13.60 | -0.28 | -2.02% | 13.31 | 15.27 | 171882 | 24844.83 | 11.51% |
| 2024-12-06 | 14.53 | 13.88 | -0.65 | -4.47% | 13.73 | 14.53 | 109422 | 15291.50 | 7.33% |
| 2024-12-05 | 13.72 | 14.53 | 0.79 | 5.75% | 13.42 | 14.53 | 103208 | 14464.54 | 6.91% |
| 2024-12-04 | 13.30 | 13.74 | 0.43 | 3.23% | 13.06 | 13.95 | 95892 | 13061.31 | 6.42% |
| 2024-12-03 | 13.29 | 13.31 | 0.01 | 0.08% | 12.91 | 13.60 | 84435 | 11194.50 | 5.66% |
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。
