| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 28.30 | 28.20 | 0.17 | 0.61% | 27.76 | 28.59 | 106108 | 29796.75 | 3.16% |
| 2026-02-02 | 27.92 | 28.03 | 0.11 | 0.39% | 27.70 | 28.70 | 126088 | 35682.84 | 3.75% |
| 2026-01-30 | 27.41 | 27.92 | 0.29 | 1.05% | 26.98 | 28.16 | 164988 | 45525.29 | 4.91% |
| 2026-01-29 | 27.36 | 27.63 | -0.45 | -1.60% | 26.68 | 28.19 | 201925 | 55675.85 | 6.01% |
| 2026-01-28 | 28.89 | 28.08 | -0.79 | -2.74% | 28.06 | 29.18 | 150150 | 42911.41 | 4.47% |
| 2026-01-27 | 29.18 | 28.87 | -0.31 | -1.06% | 27.89 | 29.45 | 191222 | 54384.88 | 5.69% |
| 2026-01-26 | 30.49 | 29.18 | -1.31 | -4.30% | 29.15 | 30.70 | 204269 | 60825.79 | 6.08% |
| 2026-01-23 | 30.46 | 30.49 | 0.33 | 1.09% | 30.20 | 30.58 | 163443 | 49678.56 | 4.86% |
| 2026-01-22 | 30.60 | 30.16 | -0.10 | -0.33% | 30.01 | 30.80 | 140298 | 42481.59 | 4.17% |
| 2026-01-21 | 29.88 | 30.26 | 0.26 | 0.87% | 29.69 | 30.60 | 146512 | 44408.51 | 4.36% |
| 2026-01-20 | 30.79 | 30.00 | -0.80 | -2.60% | 29.80 | 31.31 | 219522 | 66886.12 | 6.53% |
| 2026-01-19 | 30.85 | 30.80 | -0.71 | -2.25% | 30.39 | 31.16 | 220963 | 68146.52 | 6.57% |
| 2026-01-16 | 32.48 | 31.51 | -1.31 | -3.99% | 30.75 | 33.18 | 478643 | 151873.03 | 14.24% |
| 2026-01-15 | 32.08 | 32.82 | 0.55 | 1.70% | 31.43 | 33.83 | 810676 | 265617.03 | 24.12% |
| 2026-01-14 | 29.60 | 32.27 | 2.57 | 8.65% | 29.60 | 32.67 | 849882 | 269704.25 | 25.29% |
| 2026-01-13 | 31.54 | 29.70 | -1.51 | -4.84% | 29.58 | 31.54 | 436037 | 132569.95 | 12.97% |
| 2026-01-12 | 29.70 | 31.21 | 1.86 | 6.34% | 29.61 | 31.30 | 547652 | 167380.50 | 16.29% |
| 2026-01-09 | 28.58 | 29.35 | 0.62 | 2.16% | 28.50 | 29.49 | 285706 | 83079.69 | 8.50% |
| 2026-01-08 | 28.98 | 28.73 | -0.18 | -0.62% | 28.60 | 29.05 | 175916 | 50684.27 | 5.23% |
| 2026-01-07 | 29.50 | 28.91 | -1.07 | -3.57% | 28.90 | 29.59 | 288778 | 84170.36 | 8.59% |
| 2026-01-06 | 29.07 | 29.98 | 0.89 | 3.06% | 28.72 | 30.50 | 367006 | 108152.84 | 10.92% |
| 2026-01-05 | 29.70 | 29.09 | -0.77 | -2.58% | 28.40 | 29.70 | 302370 | 87369.82 | 9.00% |
| 2025-12-31 | 29.02 | 29.86 | -0.16 | -0.53% | 29.02 | 30.47 | 404156 | 120071.41 | 12.02% |
| 2025-12-30 | 28.53 | 30.02 | 1.66 | 5.85% | 28.40 | 30.98 | 655077 | 194999.61 | 19.49% |
| 2025-12-29 | 27.70 | 28.36 | 0.47 | 1.69% | 27.63 | 28.78 | 294824 | 83265.22 | 8.77% |
| 2025-12-26 | 27.80 | 27.89 | 0.17 | 0.61% | 27.65 | 28.30 | 216516 | 60498.04 | 6.44% |
| 2025-12-25 | 27.60 | 27.72 | 0.30 | 1.09% | 27.31 | 28.11 | 256092 | 71143.73 | 7.62% |
| 2025-12-24 | 26.31 | 27.42 | 0.93 | 3.51% | 26.25 | 27.42 | 199624 | 54162.68 | 5.94% |
| 2025-12-23 | 27.11 | 26.49 | -0.75 | -2.75% | 26.41 | 27.18 | 133337 | 35573.20 | 3.97% |
| 2025-12-22 | 27.10 | 27.24 | 0.26 | 0.96% | 27.05 | 27.58 | 155229 | 42462.48 | 4.62% |
| 2025-12-19 | 26.31 | 26.98 | 0.75 | 2.86% | 26.28 | 27.68 | 199273 | 53857.68 | 5.93% |
| 2025-12-18 | 26.52 | 26.23 | -0.51 | -1.91% | 26.19 | 26.85 | 111000 | 29403.34 | 3.30% |
| 2025-12-17 | 26.54 | 26.74 | -0.02 | -0.07% | 25.70 | 27.05 | 225522 | 59244.98 | 6.71% |
| 2025-12-16 | 26.17 | 26.76 | 0.64 | 2.45% | 25.45 | 27.50 | 279183 | 74241.27 | 8.31% |
| 2025-12-15 | 26.31 | 26.12 | -0.44 | -1.66% | 26.08 | 26.69 | 79071 | 20785.01 | 2.35% |
| 2025-12-12 | 26.52 | 26.56 | 0.01 | 0.04% | 26.29 | 26.81 | 94240 | 25048.04 | 2.80% |
| 2025-12-11 | 27.37 | 26.55 | -0.81 | -2.96% | 26.55 | 27.43 | 119558 | 32173.21 | 3.56% |
| 2025-12-10 | 27.01 | 27.36 | 0.15 | 0.55% | 26.76 | 27.46 | 128886 | 34950.32 | 3.83% |
| 2025-12-09 | 27.50 | 27.21 | -0.46 | -1.66% | 27.15 | 27.79 | 166538 | 45704.62 | 4.95% |
| 2025-12-08 | 26.47 | 27.67 | 1.40 | 5.33% | 26.37 | 28.67 | 368114 | 102077.52 | 10.95% |
| 2025-12-05 | 25.40 | 26.27 | 0.79 | 3.10% | 25.18 | 26.58 | 202227 | 52629.68 | 6.02% |
| 2025-12-04 | 25.76 | 25.48 | -0.28 | -1.09% | 25.25 | 25.90 | 89414 | 22774.02 | 2.66% |
| 2025-12-03 | 26.69 | 25.76 | -0.93 | -3.48% | 25.62 | 26.74 | 142937 | 37132.76 | 4.25% |
| 2025-12-02 | 27.28 | 26.69 | -0.59 | -2.16% | 26.63 | 27.28 | 93720 | 25092.81 | 2.79% |
| 2025-12-01 | 27.26 | 27.28 | 0.02 | 0.07% | 27.06 | 27.45 | 88020 | 23987.44 | 2.62% |
| 2025-11-28 | 27.16 | 27.26 | 0.11 | 0.41% | 26.88 | 27.44 | 74570 | 20213.30 | 2.22% |
| 2025-11-27 | 27.26 | 27.15 | -0.11 | -0.40% | 27.13 | 27.59 | 90372 | 24705.29 | 2.69% |
| 2025-11-26 | 27.46 | 27.26 | -0.37 | -1.34% | 27.19 | 27.81 | 103781 | 28532.23 | 3.09% |
| 2025-11-25 | 27.40 | 27.63 | 0.25 | 0.91% | 27.38 | 27.95 | 133856 | 37160.65 | 3.98% |
| 2025-11-24 | 26.33 | 27.38 | 1.07 | 4.07% | 26.33 | 27.59 | 181177 | 48873.72 | 5.39% |
| 2025-11-21 | 27.16 | 26.31 | -1.12 | -4.08% | 26.28 | 27.48 | 161048 | 42904.18 | 4.79% |
| 2025-11-20 | 27.69 | 27.43 | -0.23 | -0.83% | 27.31 | 28.15 | 121746 | 33592.26 | 3.62% |
| 2025-11-19 | 28.50 | 27.66 | -0.69 | -2.43% | 27.53 | 28.50 | 140665 | 39121.57 | 4.18% |
| 2025-11-18 | 28.29 | 28.35 | 0.05 | 0.18% | 27.90 | 28.66 | 137982 | 39037.21 | 4.10% |
| 2025-11-17 | 27.72 | 28.30 | 0.58 | 2.09% | 27.66 | 28.45 | 140490 | 39535.98 | 4.18% |
| 2025-11-14 | 28.19 | 27.72 | -0.61 | -2.15% | 27.72 | 28.32 | 115262 | 32273.53 | 3.43% |
| 2025-11-13 | 28.08 | 28.33 | 0.25 | 0.89% | 27.81 | 28.45 | 112819 | 31817.15 | 3.35% |
| 2025-11-12 | 28.43 | 28.08 | -0.34 | -1.20% | 27.80 | 28.43 | 133933 | 37546.05 | 3.98% |
| 2025-11-11 | 28.91 | 28.42 | -0.51 | -1.76% | 28.34 | 28.95 | 134061 | 38327.86 | 3.99% |
| 2025-11-10 | 29.06 | 28.93 | -0.15 | -0.52% | 28.71 | 29.40 | 155260 | 44909.53 | 4.62% |
| 2025-11-07 | 29.47 | 29.08 | -0.59 | -1.99% | 29.03 | 29.47 | 132412 | 38645.52 | 3.94% |
| 2025-11-06 | 29.69 | 29.67 | -0.08 | -0.27% | 29.24 | 29.85 | 138370 | 40902.20 | 4.11% |
| 2025-11-05 | 30.28 | 29.75 | -0.95 | -3.09% | 29.07 | 30.53 | 270485 | 80346.64 | 8.04% |
| 2025-11-04 | 31.28 | 30.70 | -0.71 | -2.26% | 30.29 | 31.28 | 182885 | 55914.63 | 5.44% |
| 2025-11-03 | 30.83 | 31.41 | 0.57 | 1.85% | 30.69 | 31.58 | 194202 | 60478.11 | 5.77% |
| 2025-10-31 | 29.97 | 30.84 | 0.78 | 2.59% | 29.96 | 31.24 | 239878 | 73847.96 | 7.13% |
| 2025-10-30 | 31.00 | 30.06 | -1.09 | -3.50% | 30.00 | 31.00 | 228704 | 69198.09 | 6.80% |
| 2025-10-29 | 30.60 | 31.15 | 0.37 | 1.20% | 30.31 | 31.30 | 209463 | 64614.57 | 6.23% |
| 2025-10-28 | 31.31 | 30.78 | -0.87 | -2.75% | 30.20 | 31.48 | 295067 | 90340.52 | 8.77% |
| 2025-10-27 | 31.30 | 31.65 | 0.90 | 2.93% | 31.11 | 32.48 | 315263 | 100457.14 | 9.37% |
| 2025-10-24 | 31.56 | 30.75 | -0.91 | -2.87% | 30.65 | 31.66 | 269583 | 83451.87 | 8.02% |
| 2025-10-23 | 33.28 | 31.66 | -1.59 | -4.78% | 31.10 | 33.32 | 335649 | 106590.12 | 9.98% |
| 2025-10-22 | 32.22 | 33.25 | 0.70 | 2.15% | 32.04 | 33.87 | 402046 | 133561.16 | 11.96% |
| 2025-10-21 | 31.88 | 32.55 | 0.57 | 1.78% | 31.70 | 32.68 | 224591 | 72655.20 | 6.68% |
| 2025-10-20 | 31.26 | 31.98 | 0.73 | 2.34% | 31.26 | 32.29 | 237101 | 75741.00 | 7.05% |
| 2025-10-17 | 31.35 | 31.25 | 0.15 | 0.48% | 31.12 | 32.59 | 303510 | 96650.95 | 9.03% |
| 2025-10-16 | 31.76 | 31.10 | -0.66 | -2.08% | 31.00 | 31.76 | 121067 | 37853.74 | 3.60% |
| 2025-10-15 | 31.33 | 31.76 | 0.24 | 0.76% | 30.97 | 31.78 | 164246 | 51634.59 | 4.88% |
| 2025-10-14 | 31.64 | 31.52 | -0.11 | -0.35% | 31.24 | 32.50 | 215248 | 68588.34 | 6.40% |
| 2025-10-13 | 29.80 | 31.63 | 0.03 | 0.09% | 29.59 | 31.67 | 168697 | 52260.63 | 5.02% |
中科金财(002657)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。
