| 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 | 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% |
| 2025-10-10 | 32.44 | 31.60 | -1.08 | -3.30% | 31.31 | 32.55 | 200641 | 63766.48 | 5.99% |
| 2025-10-09 | 32.06 | 32.68 | 0.63 | 1.97% | 31.59 | 33.33 | 273426 | 88837.58 | 8.16% |
| 2025-09-30 | 32.43 | 32.05 | -0.48 | -1.48% | 31.90 | 32.86 | 251320 | 81127.09 | 7.50% |
| 2025-09-29 | 31.75 | 32.53 | 0.78 | 2.46% | 31.05 | 33.25 | 330135 | 105684.73 | 9.85% |
| 2025-09-26 | 32.86 | 31.75 | -0.87 | -2.67% | 31.75 | 33.49 | 264586 | 85700.66 | 7.90% |
| 2025-09-25 | 32.45 | 32.62 | 0.16 | 0.49% | 32.31 | 33.20 | 239027 | 78565.04 | 7.13% |
| 2025-09-24 | 31.88 | 32.46 | 0.21 | 0.65% | 31.78 | 32.57 | 213967 | 69025.99 | 6.39% |
| 2025-09-23 | 34.08 | 32.25 | -2.40 | -6.93% | 31.27 | 34.34 | 502703 | 163021.42 | 15.00% |
| 2025-09-22 | 34.10 | 34.65 | 0.74 | 2.18% | 33.80 | 34.71 | 216045 | 73892.09 | 6.45% |
| 2025-09-19 | 34.79 | 33.91 | -0.46 | -1.34% | 33.69 | 34.80 | 236487 | 80942.30 | 7.03% |
| 2025-09-18 | 35.60 | 34.37 | -1.38 | -3.86% | 33.81 | 36.30 | 459011 | 161238.73 | 13.65% |
| 2025-09-17 | 35.48 | 35.75 | 0.15 | 0.42% | 35.00 | 36.15 | 324536 | 115898.48 | 9.65% |
| 2025-09-16 | 35.41 | 35.60 | 0.16 | 0.45% | 34.88 | 35.81 | 350158 | 123733.93 | 10.41% |
| 2025-09-15 | 37.41 | 35.44 | -2.46 | -6.49% | 35.42 | 37.80 | 507752 | 184761.11 | 15.10% |
| 2025-09-12 | 37.28 | 37.90 | 0.64 | 1.72% | 37.25 | 38.88 | 527728 | 200527.33 | 15.69% |
| 2025-09-11 | 36.99 | 37.26 | 1.46 | 4.08% | 34.75 | 37.89 | 559474 | 205773.12 | 16.63% |
| 2025-09-10 | 37.00 | 35.80 | -0.57 | -1.57% | 35.65 | 37.35 | 303449 | 110362.69 | 9.02% |
| 2025-09-09 | 38.00 | 36.37 | -1.51 | -3.99% | 36.15 | 38.44 | 251574 | 93068.30 | 7.48% |
| 2025-09-08 | 37.45 | 37.88 | 0.41 | 1.09% | 37.13 | 38.54 | 293671 | 111481.47 | 8.73% |
| 2025-09-05 | 37.64 | 37.47 | -0.16 | -0.43% | 36.27 | 37.70 | 251347 | 93305.52 | 7.47% |
| 2025-09-04 | 39.50 | 37.63 | -1.24 | -3.19% | 36.88 | 39.67 | 273969 | 104878.90 | 8.15% |
| 2025-09-03 | 40.90 | 38.87 | -2.22 | -5.40% | 38.68 | 40.90 | 398627 | 157676.39 | 11.85% |
| 2025-09-02 | 45.21 | 41.09 | -4.56 | -9.99% | 41.09 | 45.58 | 400005 | 168308.48 | 11.89% |
| 2025-09-01 | 46.63 | 45.65 | 0.16 | 0.35% | 44.67 | 47.36 | 414489 | 189222.48 | 12.32% |
| 2025-08-29 | 45.50 | 45.49 | 1.49 | 3.39% | 44.30 | 47.13 | 539986 | 246657.97 | 16.05% |
| 2025-08-28 | 44.70 | 44.00 | -0.17 | -0.38% | 42.46 | 44.98 | 364434 | 158489.17 | 10.83% |
| 2025-08-27 | 44.01 | 44.17 | 0.03 | 0.07% | 43.82 | 45.66 | 436291 | 195255.98 | 12.97% |
| 2025-08-26 | 45.90 | 44.14 | -2.09 | -4.52% | 44.00 | 46.10 | 498124 | 224126.52 | 14.81% |
| 2025-08-25 | 47.17 | 46.23 | -0.94 | -1.99% | 45.50 | 47.93 | 764175 | 356041.19 | 22.72% |
| 2025-08-22 | 43.00 | 47.17 | 3.07 | 6.96% | 42.34 | 48.51 | 925195 | 432635.69 | 27.51% |
| 2025-08-21 | 48.39 | 44.10 | -0.63 | -1.41% | 43.73 | 48.39 | 954384 | 432568.88 | 28.37% |
| 2025-08-20 | 42.00 | 44.73 | 1.99 | 4.66% | 41.25 | 46.61 | 962670 | 427889.44 | 28.62% |
| 2025-08-19 | 39.83 | 42.74 | 3.89 | 10.01% | 39.54 | 42.74 | 719252 | 302292.09 | 21.38% |
| 2025-08-18 | 35.19 | 38.85 | 3.53 | 9.99% | 33.73 | 38.85 | 949702 | 348356.44 | 28.23% |
| 2025-08-15 | 33.99 | 35.32 | 1.20 | 3.52% | 33.31 | 37.39 | 1071806 | 377026.62 | 31.87% |
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。
