| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.01 | 11.69 | -0.25 | -2.09% | 11.42 | 12.03 | 243019 | 28428.40 | 5.49% |
| 2026-03-23 | 11.72 | 11.94 | 0.12 | 1.02% | 11.56 | 12.69 | 352005 | 42608.67 | 7.95% |
| 2026-03-20 | 11.93 | 11.82 | -0.11 | -0.92% | 11.60 | 12.28 | 416851 | 49764.93 | 9.42% |
| 2026-03-19 | 12.60 | 11.93 | -1.07 | -8.23% | 11.76 | 12.60 | 630490 | 76212.70 | 14.24% |
| 2026-03-18 | 13.84 | 13.00 | -1.44 | -9.97% | 13.00 | 14.40 | 177433 | 23811.02 | 4.01% |
| 2026-03-17 | 14.44 | 14.44 | -1.60 | -9.98% | 14.44 | 14.44 | 33526 | 4841.15 | 0.76% |
| 2026-03-16 | 15.87 | 16.04 | 0.17 | 1.07% | 15.70 | 17.16 | 364682 | 59747.79 | 8.24% |
| 2026-03-13 | 14.48 | 15.87 | 1.44 | 9.98% | 14.48 | 15.87 | 182967 | 27935.11 | 4.13% |
| 2026-03-12 | 14.90 | 14.43 | -0.26 | -1.77% | 14.30 | 14.96 | 157261 | 23029.03 | 3.55% |
| 2026-03-11 | 14.65 | 14.69 | -0.03 | -0.20% | 14.39 | 14.98 | 207198 | 30378.73 | 4.68% |
| 2026-03-10 | 15.28 | 14.72 | -0.56 | -3.66% | 14.64 | 15.41 | 270651 | 40300.46 | 6.11% |
| 2026-03-09 | 14.98 | 15.28 | 0.70 | 4.80% | 14.81 | 16.04 | 486045 | 75418.39 | 10.98% |
| 2026-03-06 | 13.23 | 14.58 | 1.33 | 10.04% | 13.08 | 14.58 | 118172 | 16478.86 | 2.67% |
| 2026-03-05 | 13.71 | 13.25 | -0.19 | -1.41% | 13.17 | 13.74 | 70450 | 9390.14 | 1.59% |
| 2026-03-04 | 13.50 | 13.44 | -0.19 | -1.39% | 13.20 | 13.69 | 135248 | 18112.28 | 3.05% |
| 2026-03-03 | 14.42 | 13.63 | -0.87 | -6.00% | 13.50 | 14.62 | 177333 | 24556.18 | 4.01% |
| 2026-03-02 | 14.20 | 14.50 | 0.37 | 2.62% | 14.16 | 14.75 | 135095 | 19494.38 | 3.05% |
| 2026-02-27 | 14.12 | 14.13 | -0.12 | -0.84% | 13.98 | 14.55 | 73367 | 10399.58 | 1.66% |
| 2026-02-26 | 14.19 | 14.25 | 0.17 | 1.21% | 14.02 | 14.66 | 83667 | 11943.38 | 1.89% |
| 2026-02-25 | 13.93 | 14.08 | 0.20 | 1.44% | 13.88 | 14.38 | 78129 | 11072.43 | 1.76% |
| 2026-02-24 | 13.80 | 13.88 | 0.23 | 1.68% | 13.77 | 14.16 | 76039 | 10597.69 | 1.72% |
| 2026-02-13 | 13.85 | 13.65 | -0.22 | -1.59% | 13.63 | 14.06 | 56552 | 7822.67 | 1.28% |
| 2026-02-12 | 13.96 | 13.87 | -0.12 | -0.86% | 13.78 | 14.14 | 79951 | 11131.77 | 1.81% |
| 2026-02-11 | 13.55 | 13.99 | 0.43 | 3.17% | 13.41 | 14.30 | 123586 | 17302.04 | 2.79% |
| 2026-02-10 | 13.73 | 13.56 | -0.13 | -0.95% | 13.40 | 14.02 | 96152 | 13099.47 | 2.17% |
| 2026-02-09 | 14.23 | 13.69 | -0.53 | -3.73% | 13.53 | 14.40 | 129345 | 17766.46 | 2.92% |
| 2026-02-06 | 13.60 | 14.22 | 0.47 | 3.42% | 13.28 | 14.35 | 142004 | 19848.21 | 3.21% |
| 2026-02-05 | 13.73 | 13.75 | -0.08 | -0.58% | 13.61 | 14.50 | 126657 | 17670.08 | 2.86% |
| 2026-02-04 | 13.63 | 13.83 | 0.37 | 2.75% | 13.48 | 14.18 | 135489 | 18765.73 | 3.06% |
| 2026-02-03 | 13.34 | 13.46 | 0.32 | 2.44% | 13.16 | 13.55 | 163722 | 21902.06 | 3.70% |
| 2026-02-02 | 14.29 | 13.14 | -1.23 | -8.56% | 13.10 | 14.49 | 344604 | 46844.11 | 7.78% |
| 2026-01-30 | 14.59 | 14.37 | -0.22 | -1.51% | 14.11 | 14.93 | 206863 | 29819.74 | 4.67% |
| 2026-01-29 | 14.80 | 14.59 | -0.09 | -0.61% | 14.31 | 14.94 | 175733 | 25540.46 | 3.97% |
| 2026-01-28 | 14.18 | 14.68 | 0.39 | 2.73% | 14.01 | 14.78 | 249059 | 36006.57 | 5.63% |
| 2026-01-27 | 13.33 | 14.29 | 0.96 | 7.20% | 13.21 | 14.41 | 342663 | 48190.29 | 7.74% |
| 2026-01-26 | 12.48 | 13.33 | 0.85 | 6.81% | 12.48 | 13.55 | 376285 | 49586.40 | 8.50% |
| 2026-01-23 | 12.78 | 12.48 | -0.36 | -2.80% | 12.40 | 12.81 | 273971 | 34490.07 | 6.19% |
| 2026-01-22 | 12.10 | 12.84 | 0.50 | 4.05% | 12.06 | 12.86 | 467578 | 58801.21 | 10.56% |
| 2026-01-21 | 12.28 | 12.34 | 0.22 | 1.82% | 12.01 | 12.69 | 535293 | 65931.30 | 12.09% |
| 2026-01-20 | 11.08 | 12.12 | 1.10 | 9.98% | 11.05 | 12.12 | 399357 | 47249.28 | 9.02% |
| 2026-01-19 | 10.72 | 11.02 | 0.25 | 2.32% | 10.66 | 11.26 | 129408 | 14219.81 | 2.92% |
| 2026-01-16 | 10.92 | 10.77 | -0.10 | -0.92% | 10.62 | 11.05 | 152088 | 16361.52 | 3.44% |
| 2026-01-15 | 10.79 | 10.87 | 0.03 | 0.28% | 10.70 | 11.09 | 153985 | 16765.44 | 3.48% |
| 2026-01-14 | 10.30 | 10.84 | 0.51 | 4.94% | 10.29 | 11.07 | 310731 | 33560.54 | 7.02% |
| 2026-01-13 | 10.28 | 10.33 | 0.05 | 0.49% | 10.15 | 10.43 | 158958 | 16417.79 | 3.59% |
| 2026-01-12 | 10.42 | 10.28 | -0.12 | -1.15% | 10.21 | 10.44 | 182900 | 18773.77 | 4.13% |
| 2026-01-09 | 10.30 | 10.40 | 0.09 | 0.87% | 10.26 | 10.42 | 86375 | 8924.12 | 1.95% |
| 2026-01-08 | 10.20 | 10.31 | 0.11 | 1.08% | 10.18 | 10.33 | 56843 | 5842.32 | 1.28% |
| 2026-01-07 | 10.36 | 10.20 | -0.16 | -1.54% | 10.17 | 10.42 | 81246 | 8313.97 | 1.84% |
| 2026-01-06 | 10.19 | 10.36 | 0.19 | 1.87% | 10.16 | 10.38 | 84930 | 8760.16 | 1.92% |
| 2026-01-05 | 10.26 | 10.17 | -0.08 | -0.78% | 10.10 | 10.30 | 123231 | 12498.98 | 2.78% |
| 2025-12-31 | 10.41 | 10.25 | -0.17 | -1.63% | 10.17 | 10.42 | 57430 | 5891.43 | 1.30% |
| 2025-12-30 | 10.38 | 10.42 | 0.03 | 0.29% | 10.32 | 10.55 | 74039 | 7717.05 | 1.67% |
| 2025-12-29 | 10.24 | 10.39 | 0.17 | 1.66% | 10.15 | 10.51 | 93045 | 9656.49 | 2.10% |
| 2025-12-26 | 10.35 | 10.22 | -0.16 | -1.54% | 10.13 | 10.42 | 69553 | 7149.65 | 1.57% |
| 2025-12-25 | 10.30 | 10.38 | 0.08 | 0.78% | 10.24 | 10.39 | 56699 | 5851.59 | 1.28% |
| 2025-12-24 | 10.26 | 10.30 | 0.03 | 0.29% | 10.26 | 10.37 | 41977 | 4334.58 | 0.95% |
| 2025-12-23 | 10.40 | 10.27 | -0.16 | -1.53% | 10.23 | 10.59 | 69376 | 7192.85 | 1.57% |
| 2025-12-22 | 10.37 | 10.43 | 0.11 | 1.07% | 10.31 | 10.51 | 41388 | 4314.84 | 0.93% |
| 2025-12-19 | 10.32 | 10.32 | 0.00 | 0.00% | 10.28 | 10.42 | 54982 | 5683.51 | 1.24% |
| 2025-12-18 | 10.27 | 10.32 | 0.05 | 0.49% | 10.23 | 10.43 | 56676 | 5845.23 | 1.28% |
| 2025-12-17 | 10.24 | 10.27 | 0.05 | 0.49% | 9.98 | 10.30 | 47684 | 4825.13 | 1.08% |
| 2025-12-16 | 10.30 | 10.22 | -0.15 | -1.45% | 10.19 | 10.37 | 37200 | 3813.06 | 0.84% |
| 2025-12-15 | 10.16 | 10.37 | 0.27 | 2.67% | 10.11 | 10.46 | 65244 | 6765.19 | 1.47% |
| 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% |
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。
