| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 16.82 | 16.76 | -0.05 | -0.30% | 16.60 | 16.94 | 46260 | 7742.34 | 3.10% |
| 2025-08-21 | 16.82 | 16.81 | -0.03 | -0.18% | 16.79 | 17.06 | 37591 | 6357.15 | 2.52% |
| 2025-08-20 | 17.17 | 16.84 | -0.12 | -0.71% | 16.70 | 17.22 | 50660 | 8524.46 | 3.39% |
| 2025-08-19 | 17.69 | 16.96 | -0.27 | -1.57% | 16.86 | 18.07 | 101904 | 17663.40 | 6.82% |
| 2025-08-18 | 16.78 | 17.23 | 0.50 | 2.99% | 16.75 | 17.55 | 95139 | 16323.07 | 6.37% |
| 2025-08-15 | 16.62 | 16.73 | 0.11 | 0.66% | 16.62 | 16.89 | 44464 | 7448.83 | 2.98% |
| 2025-08-14 | 16.70 | 16.62 | -0.07 | -0.42% | 16.62 | 16.74 | 35560 | 5927.06 | 2.38% |
| 2025-08-13 | 16.67 | 16.69 | 0.01 | 0.06% | 16.63 | 16.77 | 33952 | 5669.14 | 2.27% |
| 2025-08-12 | 16.68 | 16.68 | 0.02 | 0.12% | 16.60 | 16.75 | 29467 | 4907.81 | 1.97% |
| 2025-08-11 | 16.77 | 16.66 | -0.10 | -0.60% | 16.57 | 16.83 | 39673 | 6599.20 | 2.66% |
| 2025-08-08 | 16.66 | 16.76 | 0.07 | 0.42% | 16.60 | 16.96 | 51934 | 8716.00 | 3.48% |
| 2025-08-07 | 16.60 | 16.69 | 0.10 | 0.60% | 16.51 | 16.77 | 46146 | 7676.24 | 3.09% |
| 2025-08-06 | 16.53 | 16.59 | 0.06 | 0.36% | 16.50 | 16.65 | 40711 | 6743.04 | 2.72% |
| 2025-08-05 | 16.57 | 16.53 | -0.04 | -0.24% | 16.47 | 16.59 | 45196 | 7464.63 | 3.02% |
| 2025-08-04 | 16.59 | 16.57 | -0.03 | -0.18% | 16.50 | 16.59 | 39048 | 6458.00 | 2.61% |
| 2025-08-01 | 16.59 | 16.60 | 0.02 | 0.12% | 16.55 | 16.66 | 36530 | 6066.79 | 2.44% |
| 2025-07-31 | 16.71 | 16.58 | -0.11 | -0.66% | 16.55 | 16.74 | 51604 | 8583.83 | 3.45% |
| 2025-07-30 | 16.75 | 16.69 | -0.09 | -0.54% | 16.65 | 16.84 | 46892 | 7837.96 | 3.14% |
| 2025-07-29 | 16.67 | 16.78 | 0.13 | 0.78% | 16.63 | 16.86 | 58167 | 9725.98 | 3.89% |
| 2025-07-28 | 17.12 | 16.65 | -0.47 | -2.75% | 16.58 | 17.12 | 94464 | 15754.58 | 6.32% |
| 2025-07-25 | 17.05 | 17.12 | 0.04 | 0.23% | 16.91 | 17.15 | 43752 | 7450.86 | 2.93% |
| 2025-07-24 | 16.73 | 17.08 | 0.38 | 2.28% | 16.66 | 17.17 | 81423 | 13767.56 | 5.45% |
| 2025-07-23 | 16.63 | 16.70 | 0.10 | 0.60% | 16.58 | 16.78 | 50932 | 8498.01 | 3.41% |
| 2025-07-22 | 16.62 | 16.60 | -0.06 | -0.36% | 16.53 | 16.67 | 47469 | 7881.21 | 3.18% |
| 2025-07-21 | 16.69 | 16.66 | 0.00 | 0.00% | 16.58 | 16.75 | 57307 | 9534.38 | 3.84% |
| 2025-07-18 | 16.80 | 16.66 | -0.12 | -0.72% | 16.61 | 16.82 | 44504 | 7420.88 | 2.98% |
| 2025-07-17 | 16.60 | 16.78 | 0.20 | 1.21% | 16.60 | 16.79 | 49909 | 8335.25 | 3.34% |
| 2025-07-16 | 16.61 | 16.58 | 0.00 | 0.00% | 16.50 | 16.65 | 49958 | 8278.85 | 3.34% |
| 2025-07-15 | 16.75 | 16.58 | -0.09 | -0.54% | 16.48 | 16.78 | 87378 | 14491.10 | 5.85% |
| 2025-07-14 | 16.57 | 16.67 | 0.20 | 1.21% | 16.50 | 16.99 | 154557 | 25774.01 | 10.34% |
| 2025-07-11 | 16.24 | 16.47 | 0.26 | 1.60% | 16.21 | 16.69 | 262136 | 42955.53 | 17.54% |
| 2025-07-10 | 16.21 | 16.21 | 1.47 | 9.97% | 16.21 | 16.21 | 17184 | 2785.61 | 1.15% |
| 2025-07-09 | 14.29 | 14.74 | 0.45 | 3.15% | 14.11 | 14.96 | 76690 | 11143.88 | 5.13% |
| 2025-07-08 | 14.33 | 14.29 | -0.03 | -0.21% | 14.17 | 14.52 | 30057 | 4289.33 | 2.01% |
| 2025-07-07 | 14.12 | 14.32 | 0.11 | 0.77% | 14.03 | 14.33 | 36454 | 5167.57 | 2.44% |
| 2025-07-04 | 14.34 | 14.21 | -0.21 | -1.46% | 14.13 | 14.62 | 58738 | 8418.52 | 3.93% |
| 2025-07-03 | 14.09 | 14.42 | 0.35 | 2.49% | 14.02 | 14.58 | 62244 | 8913.40 | 4.17% |
| 2025-07-02 | 14.10 | 14.07 | 0.05 | 0.36% | 13.81 | 14.13 | 32998 | 4621.23 | 2.21% |
| 2025-07-01 | 13.95 | 14.02 | 0.19 | 1.37% | 13.75 | 14.17 | 51080 | 7122.95 | 3.42% |
| 2025-06-30 | 13.74 | 13.83 | 0.21 | 1.54% | 13.69 | 14.11 | 46200 | 6397.08 | 3.09% |
| 2025-06-27 | 13.55 | 13.62 | 0.08 | 0.59% | 13.53 | 13.78 | 27077 | 3690.71 | 1.81% |
| 2025-06-26 | 13.45 | 13.54 | 0.14 | 1.04% | 13.38 | 13.66 | 38770 | 5254.93 | 2.59% |
| 2025-06-25 | 13.43 | 13.40 | 0.01 | 0.07% | 13.24 | 13.52 | 28632 | 3829.57 | 1.92% |
| 2025-06-24 | 13.06 | 13.39 | 0.33 | 2.53% | 13.01 | 13.50 | 33666 | 4479.44 | 2.25% |
| 2025-06-23 | 12.70 | 13.06 | 0.26 | 2.03% | 12.58 | 13.06 | 29916 | 3857.98 | 2.00% |
| 2025-06-20 | 12.86 | 12.80 | -0.09 | -0.70% | 12.70 | 13.04 | 28054 | 3607.86 | 1.88% |
| 2025-06-19 | 13.18 | 12.89 | -0.29 | -2.20% | 12.79 | 13.24 | 41685 | 5403.61 | 2.79% |
| 2025-06-18 | 13.28 | 13.18 | -0.08 | -0.60% | 13.12 | 13.33 | 23891 | 3149.45 | 1.60% |
| 2025-06-17 | 13.32 | 13.26 | -0.04 | -0.30% | 13.09 | 13.38 | 35917 | 4746.22 | 2.40% |
| 2025-06-16 | 13.20 | 13.30 | 0.03 | 0.23% | 13.19 | 13.46 | 33347 | 4455.48 | 2.23% |
| 2025-06-13 | 13.42 | 13.27 | -0.24 | -1.78% | 13.25 | 13.52 | 38729 | 5157.73 | 2.59% |
| 2025-06-12 | 13.52 | 13.51 | -0.02 | -0.15% | 13.36 | 13.59 | 41430 | 5581.69 | 2.77% |
| 2025-06-11 | 13.57 | 13.53 | -0.04 | -0.29% | 13.47 | 13.68 | 47474 | 6435.20 | 3.18% |
| 2025-06-10 | 13.83 | 13.57 | -0.29 | -2.09% | 13.34 | 13.98 | 75775 | 10332.80 | 5.07% |
| 2025-06-09 | 13.76 | 13.86 | -0.04 | -0.29% | 13.71 | 14.07 | 75156 | 10434.93 | 5.03% |
| 2025-06-06 | 14.19 | 13.90 | -0.14 | -1.00% | 13.53 | 14.24 | 136710 | 18792.38 | 9.15% |
| 2025-06-05 | 14.62 | 14.04 | -1.24 | -8.12% | 13.96 | 14.79 | 231826 | 33186.96 | 15.52% |
| 2025-06-04 | 15.35 | 15.28 | -1.70 | -10.01% | 15.28 | 16.10 | 173774 | 26749.53 | 11.63% |
| 2025-06-03 | 16.98 | 16.98 | 1.54 | 9.97% | 16.88 | 16.98 | 43651 | 7411.88 | 2.92% |
| 2025-05-30 | 15.44 | 15.44 | 1.40 | 9.97% | 15.44 | 15.44 | 55066 | 8502.19 | 3.69% |
| 2025-05-29 | 14.30 | 14.04 | -0.35 | -2.43% | 13.82 | 14.61 | 88495 | 12645.66 | 5.92% |
| 2025-05-28 | 13.98 | 14.39 | 0.41 | 2.93% | 13.60 | 14.59 | 85547 | 12133.25 | 5.73% |
| 2025-05-27 | 14.02 | 13.98 | 0.26 | 1.90% | 13.50 | 14.13 | 63739 | 8767.94 | 4.27% |
| 2025-05-26 | 13.58 | 13.72 | 0.12 | 0.88% | 13.58 | 14.50 | 73976 | 10405.47 | 4.95% |
| 2025-05-23 | 13.84 | 13.60 | -0.24 | -1.73% | 13.59 | 14.15 | 49064 | 6799.94 | 3.28% |
| 2025-05-22 | 14.15 | 13.84 | 0.03 | 0.22% | 13.76 | 14.30 | 63942 | 8951.49 | 4.28% |
| 2025-05-21 | 13.82 | 13.81 | 0.01 | 0.07% | 13.58 | 13.93 | 52162 | 7174.81 | 3.49% |
| 2025-05-20 | 13.44 | 13.80 | 0.36 | 2.68% | 13.19 | 13.84 | 50785 | 6914.81 | 3.40% |
| 2025-05-19 | 13.35 | 13.44 | 0.48 | 3.70% | 13.08 | 13.56 | 68737 | 9161.75 | 4.60% |
| 2025-05-16 | 12.58 | 12.96 | 0.37 | 2.94% | 12.53 | 13.11 | 54126 | 6969.40 | 3.62% |
| 2025-05-15 | 12.71 | 12.59 | -0.11 | -0.87% | 12.39 | 12.95 | 37331 | 4734.92 | 2.50% |
| 2025-05-14 | 12.68 | 12.70 | 0.02 | 0.16% | 12.51 | 12.83 | 44157 | 5592.30 | 2.96% |
| 2025-05-13 | 12.76 | 12.68 | -0.06 | -0.47% | 12.57 | 12.91 | 45667 | 5812.55 | 3.06% |
| 2025-05-12 | 12.93 | 12.74 | -0.16 | -1.24% | 12.62 | 12.97 | 54348 | 6939.11 | 3.64% |
| 2025-05-09 | 12.89 | 12.90 | 0.16 | 1.26% | 12.62 | 13.15 | 72737 | 9373.76 | 4.87% |
| 2025-05-08 | 12.68 | 12.74 | 0.13 | 1.03% | 12.68 | 12.92 | 53194 | 6813.05 | 3.56% |
| 2025-05-07 | 12.80 | 12.61 | -0.05 | -0.39% | 12.50 | 12.90 | 67832 | 8605.23 | 4.54% |
| 2025-05-06 | 12.05 | 12.66 | 0.65 | 5.41% | 11.99 | 12.85 | 116728 | 14530.73 | 7.81% |
| 2025-04-30 | 12.20 | 12.01 | -0.26 | -2.12% | 11.91 | 12.50 | 126604 | 15270.08 | 8.47% |
| 2025-04-29 | 12.00 | 12.27 | 1.12 | 10.04% | 11.41 | 12.27 | 45222 | 5414.55 | 3.03% |
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。
