| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 11.23 | 10.72 | -0.52 | -4.63% | 10.70 | 11.23 | 103439 | 11265.59 | 2.34% |
| 2025-08-13 | 10.98 | 11.24 | 0.29 | 2.65% | 10.90 | 11.36 | 140933 | 15715.06 | 3.18% |
| 2025-08-12 | 10.93 | 10.95 | 0.03 | 0.27% | 10.80 | 11.04 | 64600 | 7046.29 | 1.46% |
| 2025-08-11 | 10.82 | 10.92 | 0.20 | 1.87% | 10.69 | 10.95 | 90012 | 9769.20 | 2.03% |
| 2025-08-08 | 10.75 | 10.72 | 0.00 | 0.00% | 10.52 | 10.76 | 90623 | 9651.54 | 2.05% |
| 2025-08-07 | 11.03 | 10.72 | -0.20 | -1.83% | 10.67 | 11.15 | 150938 | 16388.24 | 3.41% |
| 2025-08-06 | 11.00 | 10.92 | 0.00 | 0.00% | 10.88 | 11.15 | 78794 | 8626.22 | 1.78% |
| 2025-08-05 | 10.97 | 10.92 | 0.02 | 0.18% | 10.85 | 10.99 | 88797 | 9686.64 | 2.01% |
| 2025-08-04 | 10.86 | 10.90 | -0.03 | -0.27% | 10.75 | 11.00 | 67640 | 7361.91 | 1.53% |
| 2025-08-01 | 10.99 | 10.93 | -0.04 | -0.36% | 10.86 | 11.10 | 115016 | 12605.31 | 2.60% |
| 2025-07-31 | 11.40 | 10.97 | -0.47 | -4.11% | 10.86 | 11.42 | 174097 | 19397.41 | 3.93% |
| 2025-07-30 | 11.37 | 11.44 | -0.06 | -0.52% | 11.31 | 11.58 | 109967 | 12578.64 | 2.48% |
| 2025-07-29 | 11.63 | 11.50 | -0.28 | -2.38% | 11.26 | 11.67 | 164520 | 18783.62 | 3.72% |
| 2025-07-28 | 11.60 | 11.78 | 0.12 | 1.03% | 11.33 | 11.84 | 256566 | 29706.69 | 5.80% |
| 2025-07-25 | 11.00 | 11.66 | 0.64 | 5.81% | 11.00 | 11.81 | 360768 | 41540.60 | 8.15% |
| 2025-07-24 | 10.90 | 11.02 | 0.03 | 0.27% | 10.68 | 11.25 | 240818 | 26453.43 | 5.44% |
| 2025-07-23 | 10.64 | 10.99 | 0.32 | 3.00% | 10.64 | 11.65 | 304558 | 33999.67 | 6.88% |
| 2025-07-22 | 10.37 | 10.67 | 0.32 | 3.09% | 10.35 | 10.99 | 226094 | 24026.72 | 5.11% |
| 2025-07-21 | 9.99 | 10.35 | 0.36 | 3.60% | 9.99 | 10.38 | 93420 | 9585.21 | 2.11% |
| 2025-07-18 | 10.03 | 9.99 | -0.04 | -0.40% | 9.96 | 10.08 | 40924 | 4095.36 | 0.92% |
| 2025-07-17 | 10.02 | 10.03 | 0.01 | 0.10% | 9.99 | 10.10 | 37993 | 3813.76 | 0.86% |
| 2025-07-16 | 10.03 | 10.02 | -0.05 | -0.50% | 9.98 | 10.12 | 42177 | 4231.50 | 0.95% |
| 2025-07-15 | 10.13 | 10.07 | -0.20 | -1.95% | 9.96 | 10.22 | 65500 | 6587.06 | 1.48% |
| 2025-07-14 | 10.14 | 10.27 | 0.13 | 1.28% | 10.09 | 10.29 | 60678 | 6193.49 | 1.37% |
| 2025-07-11 | 10.18 | 10.14 | -0.03 | -0.29% | 10.10 | 10.30 | 60642 | 6174.99 | 1.37% |
| 2025-07-10 | 10.01 | 10.17 | 0.20 | 2.01% | 10.00 | 10.18 | 64005 | 6467.90 | 1.45% |
| 2025-07-09 | 10.14 | 9.97 | -0.19 | -1.87% | 9.95 | 10.20 | 53053 | 5318.99 | 1.20% |
| 2025-07-08 | 10.03 | 10.16 | 0.11 | 1.09% | 10.01 | 10.24 | 58289 | 5905.15 | 1.32% |
| 2025-07-07 | 9.91 | 10.05 | 0.13 | 1.31% | 9.89 | 10.09 | 49304 | 4936.67 | 1.11% |
| 2025-07-04 | 10.14 | 9.92 | -0.21 | -2.07% | 9.90 | 10.18 | 59649 | 5955.09 | 1.35% |
| 2025-07-03 | 10.15 | 10.13 | -0.03 | -0.30% | 10.08 | 10.19 | 45859 | 4646.45 | 1.04% |
| 2025-07-02 | 10.08 | 10.16 | 0.03 | 0.30% | 10.06 | 10.24 | 59769 | 6067.56 | 1.35% |
| 2025-07-01 | 9.98 | 10.13 | 0.15 | 1.50% | 9.88 | 10.19 | 95703 | 9619.21 | 2.16% |
| 2025-06-30 | 9.68 | 9.98 | 0.29 | 2.99% | 9.65 | 10.11 | 109448 | 10862.33 | 2.47% |
| 2025-06-27 | 9.58 | 9.69 | 0.11 | 1.15% | 9.58 | 9.76 | 53608 | 5192.85 | 1.21% |
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。
