| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 22.46 | 22.80 | 0.35 | 1.56% | 22.46 | 23.00 | 76690 | 17512.09 | 2.28% |
| 2026-03-24 | 22.29 | 22.45 | 0.75 | 3.46% | 21.70 | 22.45 | 94262 | 20817.24 | 2.80% |
| 2026-03-23 | 22.57 | 21.70 | -1.26 | -5.49% | 21.55 | 22.69 | 124418 | 27526.15 | 3.70% |
| 2026-03-20 | 24.40 | 22.96 | -1.23 | -5.08% | 22.63 | 24.40 | 128208 | 30104.16 | 3.81% |
| 2026-03-19 | 24.30 | 24.19 | -0.47 | -1.91% | 24.10 | 24.60 | 77762 | 18885.05 | 2.31% |
| 2026-03-18 | 24.50 | 24.66 | 0.23 | 0.94% | 24.10 | 24.68 | 63791 | 15562.36 | 1.90% |
| 2026-03-17 | 25.01 | 24.43 | -0.61 | -2.44% | 24.43 | 25.25 | 72189 | 17905.02 | 2.15% |
| 2026-03-16 | 24.72 | 25.04 | 0.48 | 1.95% | 24.70 | 25.30 | 74894 | 18670.82 | 2.23% |
| 2026-03-13 | 25.33 | 24.56 | -1.00 | -3.91% | 24.50 | 25.40 | 95316 | 23628.62 | 2.84% |
| 2026-03-12 | 25.28 | 25.56 | 0.28 | 1.11% | 25.24 | 25.69 | 90339 | 23025.91 | 2.69% |
| 2026-03-11 | 25.52 | 25.28 | -0.24 | -0.94% | 25.24 | 25.72 | 66866 | 17025.01 | 1.99% |
| 2026-03-10 | 25.60 | 25.52 | 0.16 | 0.63% | 25.18 | 25.85 | 83440 | 21254.32 | 2.48% |
| 2026-03-09 | 24.91 | 25.36 | 0.01 | 0.04% | 24.52 | 25.53 | 93649 | 23330.50 | 2.79% |
| 2026-03-06 | 25.11 | 25.35 | 0.12 | 0.48% | 25.01 | 25.47 | 63653 | 16097.50 | 1.89% |
| 2026-03-05 | 25.26 | 25.23 | 0.73 | 2.98% | 25.10 | 25.87 | 154586 | 39374.92 | 4.60% |
| 2026-03-04 | 24.80 | 24.50 | -0.64 | -2.55% | 24.32 | 25.28 | 110512 | 27383.71 | 3.29% |
| 2026-03-03 | 26.29 | 25.14 | -1.10 | -4.19% | 25.10 | 26.58 | 130385 | 33634.77 | 3.88% |
| 2026-03-02 | 27.40 | 26.24 | -1.71 | -6.12% | 26.06 | 27.48 | 191419 | 50885.22 | 5.70% |
| 2026-02-27 | 27.41 | 27.95 | 0.38 | 1.38% | 27.41 | 28.16 | 97828 | 27298.26 | 2.91% |
| 2026-02-26 | 28.70 | 27.57 | -0.20 | -0.72% | 27.54 | 28.77 | 133205 | 37271.39 | 3.96% |
| 2026-02-25 | 27.11 | 27.77 | 0.66 | 2.43% | 27.01 | 27.88 | 114816 | 31683.64 | 3.42% |
| 2026-02-24 | 27.69 | 27.11 | -0.21 | -0.77% | 27.09 | 27.77 | 79959 | 21797.58 | 2.38% |
| 2026-02-13 | 27.50 | 27.32 | -0.26 | -0.94% | 27.32 | 28.14 | 87424 | 24255.12 | 2.60% |
| 2026-02-12 | 27.89 | 27.58 | -0.01 | -0.04% | 27.39 | 27.90 | 82461 | 22786.19 | 2.45% |
| 2026-02-11 | 28.20 | 27.59 | -0.60 | -2.13% | 27.55 | 28.25 | 104935 | 29188.25 | 3.12% |
| 2026-02-10 | 28.03 | 28.19 | 0.08 | 0.28% | 27.90 | 28.49 | 97407 | 27515.02 | 2.90% |
| 2026-02-09 | 28.23 | 28.11 | 0.10 | 0.36% | 28.01 | 28.58 | 144371 | 40730.57 | 4.30% |
| 2026-02-06 | 27.53 | 28.01 | 0.21 | 0.76% | 27.41 | 28.30 | 89955 | 25129.57 | 2.68% |
| 2026-02-05 | 27.96 | 27.80 | -0.38 | -1.35% | 27.77 | 28.15 | 68451 | 19109.61 | 2.04% |
| 2026-02-04 | 28.00 | 28.18 | -0.02 | -0.07% | 27.80 | 28.31 | 90000 | 25257.02 | 2.68% |
| 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% |
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。
