| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 10.32 | 10.10 | -0.17 | -1.66% | 10.00 | 10.39 | 103137 | 10529.25 | 2.33% |
| 2025-12-11 | 10.46 | 10.27 | -0.17 | -1.63% | 10.24 | 10.48 | 41958 | 4337.73 | 0.95% |
| 2025-12-10 | 10.66 | 10.44 | -0.20 | -1.88% | 10.33 | 10.66 | 51035 | 5335.75 | 1.15% |
| 2025-12-09 | 10.60 | 10.64 | 0.06 | 0.57% | 10.52 | 10.74 | 43941 | 4667.76 | 0.99% |
| 2025-12-08 | 10.71 | 10.58 | -0.10 | -0.94% | 10.53 | 10.71 | 43606 | 4617.06 | 0.98% |
| 2025-12-05 | 10.58 | 10.68 | 0.10 | 0.95% | 10.47 | 10.70 | 31454 | 3334.24 | 0.71% |
| 2025-12-04 | 10.72 | 10.58 | -0.18 | -1.67% | 10.53 | 10.75 | 30867 | 3274.41 | 0.70% |
| 2025-12-03 | 10.78 | 10.76 | 0.01 | 0.09% | 10.67 | 10.78 | 31339 | 3359.99 | 0.71% |
| 2025-12-02 | 11.00 | 10.75 | -0.31 | -2.80% | 10.67 | 11.00 | 47118 | 5093.41 | 1.06% |
| 2025-12-01 | 10.77 | 11.06 | 0.33 | 3.08% | 10.73 | 11.07 | 75373 | 8208.01 | 1.70% |
| 2025-11-28 | 10.66 | 10.73 | 0.07 | 0.66% | 10.57 | 10.75 | 29102 | 3108.43 | 0.66% |
| 2025-11-27 | 10.54 | 10.66 | 0.12 | 1.14% | 10.52 | 10.74 | 35176 | 3751.52 | 0.79% |
| 2025-11-26 | 10.70 | 10.54 | -0.18 | -1.68% | 10.52 | 10.79 | 48784 | 5196.09 | 1.10% |
| 2025-11-25 | 10.74 | 10.72 | 0.02 | 0.19% | 10.61 | 10.84 | 68731 | 7375.25 | 1.55% |
| 2025-11-24 | 10.75 | 10.70 | 0.09 | 0.85% | 10.50 | 10.84 | 61192 | 6521.74 | 1.38% |
| 2025-11-21 | 11.14 | 10.61 | -0.59 | -5.27% | 10.59 | 11.19 | 90376 | 9790.28 | 2.04% |
| 2025-11-20 | 11.28 | 11.20 | -0.09 | -0.80% | 11.11 | 11.42 | 49170 | 5535.04 | 1.11% |
| 2025-11-19 | 11.47 | 11.29 | -0.17 | -1.48% | 11.22 | 11.56 | 63121 | 7154.58 | 1.43% |
| 2025-11-18 | 11.58 | 11.46 | -0.16 | -1.38% | 11.40 | 11.68 | 52634 | 6049.81 | 1.19% |
| 2025-11-17 | 11.64 | 11.62 | -0.01 | -0.09% | 11.40 | 11.65 | 65405 | 7543.50 | 1.48% |
| 2025-11-14 | 11.75 | 11.63 | -0.23 | -1.94% | 11.61 | 11.94 | 98416 | 11545.04 | 2.22% |
| 2025-11-13 | 12.05 | 11.86 | -0.23 | -1.90% | 11.80 | 12.05 | 120622 | 14308.17 | 2.72% |
| 2025-11-12 | 11.65 | 12.09 | 0.35 | 2.98% | 11.57 | 12.10 | 174041 | 20668.27 | 3.93% |
| 2025-11-11 | 11.67 | 11.74 | 0.05 | 0.43% | 11.59 | 11.77 | 97608 | 11422.98 | 2.20% |
| 2025-11-10 | 11.80 | 11.69 | -0.07 | -0.60% | 11.62 | 11.90 | 113387 | 13295.25 | 2.56% |
| 2025-11-07 | 11.50 | 11.76 | 0.21 | 1.82% | 11.37 | 11.76 | 145876 | 16977.44 | 3.29% |
| 2025-11-06 | 11.35 | 11.55 | 0.20 | 1.76% | 11.28 | 11.64 | 140426 | 16108.28 | 3.17% |
| 2025-11-05 | 11.11 | 11.35 | 0.11 | 0.98% | 11.04 | 11.39 | 92103 | 10408.97 | 2.08% |
| 2025-11-04 | 11.20 | 11.24 | 0.04 | 0.36% | 11.10 | 11.37 | 99487 | 11187.02 | 2.25% |
| 2025-11-03 | 11.11 | 11.20 | 0.09 | 0.81% | 10.96 | 11.21 | 79039 | 8783.52 | 1.79% |
| 2025-10-31 | 11.07 | 11.11 | 0.04 | 0.36% | 11.03 | 11.24 | 74739 | 8312.00 | 1.69% |
| 2025-10-30 | 11.03 | 11.07 | 0.08 | 0.73% | 10.78 | 11.16 | 96406 | 10598.18 | 2.18% |
| 2025-10-29 | 10.95 | 10.99 | -0.30 | -2.66% | 10.71 | 11.00 | 142416 | 15497.51 | 3.22% |
| 2025-10-28 | 11.11 | 11.29 | 0.18 | 1.62% | 11.03 | 11.31 | 92816 | 10425.33 | 2.10% |
| 2025-10-27 | 11.07 | 11.11 | 0.08 | 0.73% | 11.04 | 11.28 | 100610 | 11236.36 | 2.27% |
| 2025-10-24 | 10.90 | 11.03 | 0.13 | 1.19% | 10.88 | 11.14 | 79146 | 8715.88 | 1.79% |
| 2025-10-23 | 10.96 | 10.90 | -0.11 | -1.00% | 10.79 | 11.00 | 74043 | 8048.65 | 1.67% |
| 2025-10-22 | 11.17 | 11.01 | -0.21 | -1.87% | 10.96 | 11.24 | 96285 | 10643.16 | 2.17% |
| 2025-10-21 | 11.35 | 11.22 | -0.13 | -1.15% | 11.10 | 11.39 | 122557 | 13706.25 | 2.77% |
| 2025-10-20 | 11.59 | 11.35 | 0.09 | 0.80% | 11.15 | 11.80 | 148918 | 16891.62 | 3.36% |
| 2025-10-17 | 11.35 | 11.26 | -0.32 | -2.76% | 11.25 | 11.55 | 252511 | 28741.55 | 5.70% |
| 2025-10-16 | 10.69 | 11.58 | 1.05 | 9.97% | 10.58 | 11.58 | 236659 | 27052.03 | 5.35% |
| 2025-10-15 | 10.34 | 10.53 | 0.19 | 1.84% | 10.34 | 10.59 | 47385 | 4976.58 | 1.07% |
| 2025-10-14 | 10.47 | 10.34 | -0.15 | -1.43% | 10.31 | 10.58 | 47723 | 4981.33 | 1.08% |
| 2025-10-13 | 10.40 | 10.49 | -0.24 | -2.24% | 10.24 | 10.55 | 55820 | 5811.97 | 1.26% |
| 2025-10-10 | 10.55 | 10.73 | 0.17 | 1.61% | 10.46 | 10.78 | 72527 | 7752.51 | 1.64% |
| 2025-10-09 | 10.48 | 10.56 | 0.13 | 1.25% | 10.33 | 10.60 | 64527 | 6750.64 | 1.46% |
| 2025-09-30 | 10.41 | 10.43 | -0.02 | -0.19% | 10.30 | 10.58 | 48582 | 5089.45 | 1.10% |
| 2025-09-29 | 10.27 | 10.45 | 0.20 | 1.95% | 10.13 | 10.47 | 58469 | 6051.05 | 1.32% |
| 2025-09-26 | 10.11 | 10.25 | 0.08 | 0.79% | 10.07 | 10.34 | 65578 | 6720.60 | 1.48% |
| 2025-09-25 | 10.22 | 10.17 | -0.06 | -0.59% | 10.04 | 10.23 | 55966 | 5668.60 | 1.26% |
| 2025-09-24 | 10.03 | 10.23 | 0.19 | 1.89% | 9.88 | 10.26 | 66759 | 6782.62 | 1.51% |
| 2025-09-23 | 10.33 | 10.04 | -0.27 | -2.62% | 9.88 | 10.34 | 105953 | 10618.42 | 2.39% |
| 2025-09-22 | 10.50 | 10.31 | -0.24 | -2.27% | 10.20 | 10.50 | 84998 | 8747.06 | 1.92% |
| 2025-09-19 | 10.90 | 10.55 | -0.41 | -3.74% | 10.49 | 10.99 | 153333 | 16323.34 | 3.46% |
| 2025-09-18 | 11.19 | 10.96 | -0.22 | -1.97% | 10.90 | 11.19 | 116824 | 12879.85 | 2.64% |
| 2025-09-17 | 11.45 | 11.18 | -0.25 | -2.19% | 11.10 | 11.45 | 119232 | 13338.73 | 2.69% |
| 2025-09-16 | 11.58 | 11.43 | -0.26 | -2.22% | 11.39 | 11.65 | 98387 | 11280.44 | 2.22% |
| 2025-09-15 | 11.48 | 11.69 | 0.30 | 2.63% | 11.34 | 11.70 | 157748 | 18238.25 | 3.56% |
| 2025-09-12 | 11.40 | 11.39 | -0.04 | -0.35% | 11.28 | 11.42 | 75788 | 8596.54 | 1.71% |
| 2025-09-11 | 11.49 | 11.43 | -0.17 | -1.47% | 11.24 | 11.50 | 108449 | 12317.95 | 2.45% |
| 2025-09-10 | 11.38 | 11.60 | 0.14 | 1.22% | 11.10 | 11.61 | 139321 | 15730.73 | 3.15% |
| 2025-09-09 | 11.78 | 11.46 | -0.36 | -3.05% | 11.40 | 11.78 | 145504 | 16791.66 | 3.29% |
| 2025-09-08 | 11.92 | 11.82 | -0.25 | -2.07% | 11.71 | 12.00 | 191975 | 22675.92 | 4.34% |
| 2025-09-05 | 11.71 | 12.07 | 0.34 | 2.90% | 11.43 | 12.08 | 297214 | 35214.08 | 6.71% |
| 2025-09-04 | 11.41 | 11.73 | 0.42 | 3.71% | 11.33 | 12.28 | 256328 | 30367.62 | 5.79% |
| 2025-09-03 | 11.76 | 11.31 | -0.55 | -4.64% | 11.26 | 11.85 | 175279 | 20075.32 | 3.96% |
| 2025-09-02 | 10.93 | 11.86 | -0.16 | -1.33% | 10.93 | 12.48 | 373226 | 44336.16 | 8.43% |
| 2025-09-01 | 10.92 | 12.02 | 1.09 | 9.97% | 10.89 | 12.02 | 154426 | 18161.19 | 3.49% |
| 2025-08-29 | 10.98 | 10.93 | -0.07 | -0.64% | 10.82 | 11.04 | 88273 | 9655.50 | 1.99% |
| 2025-08-28 | 11.13 | 11.00 | -0.01 | -0.09% | 10.63 | 11.18 | 139468 | 15232.77 | 3.15% |
| 2025-08-27 | 10.91 | 11.01 | 0.11 | 1.01% | 10.88 | 11.41 | 232792 | 26041.04 | 5.26% |
| 2025-08-26 | 10.59 | 10.90 | 0.36 | 3.42% | 10.47 | 11.02 | 167180 | 18056.54 | 3.78% |
| 2025-08-25 | 10.68 | 10.54 | -0.14 | -1.31% | 10.47 | 10.71 | 135110 | 14233.39 | 3.05% |
| 2025-08-22 | 10.84 | 10.68 | -0.25 | -2.29% | 10.62 | 10.90 | 128399 | 13745.10 | 2.90% |
| 2025-08-21 | 10.79 | 10.93 | -0.10 | -0.91% | 10.42 | 11.00 | 221135 | 23750.04 | 4.99% |
| 2025-08-20 | 11.04 | 11.03 | -0.01 | -0.09% | 10.90 | 11.10 | 73849 | 8133.66 | 1.67% |
| 2025-08-19 | 10.89 | 11.04 | 0.20 | 1.85% | 10.81 | 11.06 | 97138 | 10653.50 | 2.19% |
| 2025-08-18 | 10.93 | 10.84 | -0.03 | -0.28% | 10.82 | 11.22 | 103088 | 11288.42 | 2.33% |
| 2025-08-15 | 10.66 | 10.87 | 0.15 | 1.40% | 10.66 | 10.89 | 70369 | 7615.65 | 1.59% |
赞宇科技(002637)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。
