| 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 | 18.39 | 18.74 | 0.52 | 2.85% | 18.31 | 18.85 | 31833 | 5921.38 | 2.13% |
| 2026-03-24 | 17.70 | 18.22 | 1.05 | 6.12% | 17.42 | 18.29 | 43508 | 7751.42 | 2.91% |
| 2026-03-23 | 18.04 | 17.17 | -0.87 | -4.82% | 17.01 | 18.26 | 45748 | 8055.35 | 3.06% |
| 2026-03-20 | 18.59 | 18.04 | -0.48 | -2.59% | 18.00 | 18.82 | 29847 | 5466.50 | 2.00% |
| 2026-03-19 | 19.03 | 18.52 | -0.51 | -2.68% | 18.42 | 19.15 | 27061 | 5075.95 | 1.81% |
| 2026-03-18 | 18.86 | 19.03 | 0.38 | 2.04% | 18.60 | 19.08 | 28424 | 5363.70 | 1.90% |
| 2026-03-17 | 19.33 | 18.65 | -0.56 | -2.92% | 18.60 | 19.39 | 32234 | 6086.19 | 2.16% |
| 2026-03-16 | 19.16 | 19.21 | 0.05 | 0.26% | 19.00 | 19.61 | 35802 | 6872.92 | 2.40% |
| 2026-03-13 | 19.49 | 19.16 | -0.25 | -1.29% | 19.07 | 19.78 | 50682 | 9824.19 | 3.39% |
| 2026-03-12 | 20.38 | 19.41 | -1.19 | -5.78% | 19.34 | 20.50 | 73967 | 14534.16 | 4.95% |
| 2026-03-11 | 19.90 | 20.60 | 0.82 | 4.15% | 19.79 | 20.60 | 95640 | 19280.82 | 6.40% |
| 2026-03-10 | 19.40 | 19.78 | 0.63 | 3.29% | 19.01 | 19.94 | 49430 | 9706.07 | 3.31% |
| 2026-03-09 | 18.81 | 19.15 | -0.01 | -0.05% | 18.81 | 19.32 | 59934 | 11403.77 | 4.01% |
| 2026-03-06 | 18.42 | 19.16 | 0.68 | 3.68% | 18.31 | 19.40 | 64400 | 12213.75 | 4.31% |
| 2026-03-05 | 18.32 | 18.48 | 0.52 | 2.90% | 18.10 | 18.95 | 62220 | 11509.30 | 4.16% |
| 2026-03-04 | 17.23 | 17.96 | 0.66 | 3.82% | 17.09 | 18.60 | 80525 | 14510.15 | 5.39% |
| 2026-03-03 | 18.20 | 17.30 | -0.89 | -4.89% | 17.15 | 18.50 | 82381 | 14630.77 | 5.51% |
| 2026-03-02 | 18.95 | 18.19 | -1.16 | -5.99% | 18.04 | 19.50 | 158679 | 29349.56 | 10.62% |
| 2026-02-27 | 17.64 | 19.35 | 1.76 | 10.01% | 17.59 | 19.35 | 73929 | 13941.21 | 4.95% |
| 2026-02-26 | 17.70 | 17.59 | -0.06 | -0.34% | 17.45 | 17.83 | 22923 | 4046.27 | 1.53% |
| 2026-02-25 | 17.50 | 17.65 | 0.15 | 0.86% | 17.25 | 17.90 | 31539 | 5579.39 | 2.11% |
| 2026-02-24 | 17.10 | 17.50 | 0.55 | 3.24% | 17.10 | 17.60 | 43088 | 7497.89 | 2.88% |
| 2026-02-13 | 17.12 | 16.95 | 0.16 | 0.95% | 16.93 | 17.45 | 40621 | 6954.33 | 2.72% |
| 2026-02-12 | 16.87 | 16.79 | -0.09 | -0.53% | 16.72 | 17.00 | 21775 | 3675.52 | 1.46% |
| 2026-02-11 | 16.91 | 16.88 | -0.07 | -0.41% | 16.71 | 17.00 | 18527 | 3128.11 | 1.24% |
| 2026-02-10 | 16.99 | 16.95 | -0.04 | -0.24% | 16.80 | 17.15 | 19344 | 3286.80 | 1.29% |
| 2026-02-09 | 16.91 | 16.99 | 0.33 | 1.98% | 16.74 | 17.02 | 27041 | 4578.82 | 1.81% |
| 2026-02-06 | 16.61 | 16.66 | 0.05 | 0.30% | 16.50 | 16.87 | 24220 | 4052.95 | 1.62% |
| 2026-02-05 | 16.61 | 16.61 | 0.07 | 0.42% | 16.40 | 16.91 | 27059 | 4522.09 | 1.81% |
| 2026-02-04 | 16.43 | 16.54 | 0.19 | 1.16% | 16.31 | 16.75 | 24864 | 4115.95 | 1.66% |
| 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% |
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。
