| 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 | 4.14 | 4.24 | 0.11 | 2.66% | 4.13 | 4.26 | 111623 | 4698.22 | 1.95% |
| 2026-03-24 | 3.98 | 4.13 | 0.26 | 6.72% | 3.91 | 4.13 | 161123 | 6480.95 | 2.82% |
| 2026-03-23 | 4.05 | 3.87 | -0.26 | -6.30% | 3.82 | 4.08 | 179592 | 7107.91 | 3.14% |
| 2026-03-20 | 4.30 | 4.13 | -0.18 | -4.18% | 4.12 | 4.35 | 110504 | 4654.50 | 1.93% |
| 2026-03-19 | 4.39 | 4.31 | -0.11 | -2.49% | 4.30 | 4.43 | 93195 | 4058.05 | 1.63% |
| 2026-03-18 | 4.39 | 4.42 | 0.04 | 0.91% | 4.34 | 4.43 | 120917 | 5309.66 | 2.12% |
| 2026-03-17 | 4.43 | 4.38 | -0.05 | -1.13% | 4.38 | 4.50 | 113628 | 5047.69 | 1.99% |
| 2026-03-16 | 4.45 | 4.43 | -0.03 | -0.67% | 4.41 | 4.50 | 96852 | 4299.86 | 1.69% |
| 2026-03-13 | 4.43 | 4.46 | 0.01 | 0.22% | 4.39 | 4.53 | 108050 | 4843.45 | 1.89% |
| 2026-03-12 | 4.46 | 4.45 | -0.03 | -0.67% | 4.41 | 4.50 | 96431 | 4298.13 | 2.05% |
| 2026-03-11 | 4.53 | 4.48 | -0.04 | -0.88% | 4.45 | 4.54 | 100485 | 4503.96 | 2.13% |
| 2026-03-10 | 4.43 | 4.52 | 0.07 | 1.57% | 4.43 | 4.53 | 117855 | 5306.41 | 2.50% |
| 2026-03-09 | 4.41 | 4.45 | -0.01 | -0.22% | 4.39 | 4.49 | 124243 | 5503.38 | 2.64% |
| 2026-03-06 | 4.26 | 4.46 | 0.18 | 4.21% | 4.26 | 4.46 | 194822 | 8565.08 | 4.13% |
| 2026-03-05 | 4.24 | 4.28 | 0.08 | 1.90% | 4.22 | 4.33 | 101457 | 4357.31 | 2.15% |
| 2026-03-04 | 4.15 | 4.20 | 0.02 | 0.48% | 4.11 | 4.25 | 104484 | 4376.28 | 2.22% |
| 2026-03-03 | 4.28 | 4.18 | -0.10 | -2.34% | 4.16 | 4.36 | 145158 | 6178.47 | 3.08% |
| 2026-03-02 | 4.43 | 4.28 | -0.20 | -4.46% | 4.27 | 4.50 | 189650 | 8249.99 | 4.02% |
| 2026-02-27 | 4.46 | 4.48 | 0.02 | 0.45% | 4.42 | 4.52 | 97504 | 4354.64 | 2.07% |
| 2026-02-26 | 4.54 | 4.46 | -0.04 | -0.89% | 4.41 | 4.54 | 124225 | 5550.48 | 2.64% |
| 2026-02-25 | 4.51 | 4.50 | 0.02 | 0.45% | 4.48 | 4.56 | 107518 | 4854.30 | 2.28% |
| 2026-02-24 | 4.41 | 4.48 | 0.11 | 2.52% | 4.41 | 4.50 | 134561 | 6011.51 | 2.85% |
| 2026-02-13 | 4.35 | 4.37 | 0.02 | 0.46% | 4.33 | 4.43 | 111504 | 4900.58 | 2.37% |
| 2026-02-12 | 4.45 | 4.35 | -0.11 | -2.47% | 4.34 | 4.46 | 117742 | 5163.80 | 2.50% |
| 2026-02-11 | 4.47 | 4.46 | -0.02 | -0.45% | 4.44 | 4.50 | 88550 | 3951.70 | 1.88% |
| 2026-02-10 | 4.47 | 4.48 | 0.03 | 0.67% | 4.42 | 4.50 | 114764 | 5133.92 | 2.43% |
| 2026-02-09 | 4.37 | 4.45 | 0.12 | 2.77% | 4.33 | 4.45 | 153449 | 6778.08 | 3.25% |
| 2026-02-06 | 4.31 | 4.33 | 0.01 | 0.23% | 4.28 | 4.37 | 92181 | 3996.86 | 1.96% |
| 2026-02-05 | 4.37 | 4.32 | -0.05 | -1.14% | 4.31 | 4.42 | 111985 | 4884.32 | 2.38% |
| 2026-02-04 | 4.28 | 4.37 | 0.09 | 2.10% | 4.20 | 4.38 | 155767 | 6736.00 | 3.30% |
| 2026-02-03 | 4.33 | 4.28 | 0.01 | 0.23% | 4.24 | 4.35 | 147416 | 6320.88 | 3.13% |
| 2026-02-02 | 4.22 | 4.27 | -0.08 | -1.84% | 4.12 | 4.38 | 205826 | 8844.53 | 4.37% |
| 2026-01-30 | 4.29 | 4.35 | 0.07 | 1.64% | 4.28 | 4.39 | 196053 | 8492.35 | 4.16% |
| 2026-01-29 | 4.31 | 4.28 | -0.05 | -1.15% | 4.25 | 4.41 | 205604 | 8907.41 | 4.36% |
| 2026-01-28 | 4.45 | 4.33 | -0.15 | -3.35% | 4.32 | 4.48 | 286280 | 12541.08 | 6.07% |
| 2026-01-27 | 4.59 | 4.48 | -0.14 | -3.03% | 4.37 | 4.61 | 309504 | 13766.16 | 6.57% |
| 2026-01-26 | 4.55 | 4.62 | 0.05 | 1.09% | 4.48 | 4.65 | 373225 | 17085.53 | 7.92% |
| 2026-01-23 | 4.55 | 4.57 | 0.07 | 1.56% | 4.48 | 4.60 | 345597 | 15725.27 | 7.33% |
| 2026-01-22 | 4.44 | 4.50 | 0.07 | 1.58% | 4.36 | 4.52 | 394453 | 17572.92 | 8.37% |
| 2026-01-21 | 4.57 | 4.43 | -0.14 | -3.06% | 4.40 | 4.62 | 531994 | 23652.61 | 11.28% |
| 2026-01-20 | 4.43 | 4.57 | 0.14 | 3.16% | 4.43 | 4.81 | 762075 | 35100.98 | 16.17% |
| 2026-01-19 | 4.34 | 4.43 | -0.39 | -8.09% | 4.34 | 4.52 | 980560 | 42987.29 | 20.80% |
| 2026-01-16 | 4.90 | 4.82 | 0.02 | 0.42% | 4.82 | 5.28 | 1386009 | 70876.48 | 29.40% |
| 2026-01-15 | 4.36 | 4.80 | 0.44 | 10.09% | 4.30 | 4.80 | 339177 | 16060.19 | 7.19% |
| 2026-01-14 | 4.38 | 4.36 | 0.00 | 0.00% | 4.31 | 4.43 | 136815 | 5989.87 | 2.90% |
| 2026-01-13 | 4.44 | 4.36 | -0.08 | -1.80% | 4.35 | 4.50 | 129376 | 5726.04 | 2.74% |
| 2026-01-12 | 4.47 | 4.44 | -0.01 | -0.22% | 4.41 | 4.49 | 98349 | 4365.23 | 2.09% |
| 2026-01-09 | 4.35 | 4.45 | 0.09 | 2.06% | 4.35 | 4.46 | 109704 | 4829.26 | 2.33% |
| 2026-01-08 | 4.42 | 4.36 | -0.07 | -1.58% | 4.34 | 4.44 | 91144 | 3995.74 | 1.93% |
| 2026-01-07 | 4.41 | 4.43 | 0.01 | 0.23% | 4.37 | 4.53 | 148739 | 6613.15 | 3.16% |
| 2026-01-06 | 4.31 | 4.42 | 0.09 | 2.08% | 4.30 | 4.44 | 122807 | 5360.26 | 2.60% |
| 2026-01-05 | 4.27 | 4.33 | 0.05 | 1.17% | 4.25 | 4.33 | 115928 | 4977.89 | 2.46% |
| 2025-12-31 | 4.26 | 4.28 | 0.04 | 0.94% | 4.17 | 4.29 | 108277 | 4591.59 | 2.30% |
| 2025-12-30 | 4.24 | 4.24 | 0.02 | 0.47% | 4.20 | 4.33 | 136573 | 5836.97 | 2.90% |
| 2025-12-29 | 4.25 | 4.22 | -0.02 | -0.47% | 4.18 | 4.27 | 66992 | 2824.05 | 1.42% |
| 2025-12-26 | 4.31 | 4.24 | -0.07 | -1.62% | 4.24 | 4.31 | 60580 | 2586.38 | 1.29% |
| 2025-12-25 | 4.28 | 4.31 | 0.06 | 1.41% | 4.23 | 4.31 | 85550 | 3664.68 | 1.81% |
| 2025-12-24 | 4.23 | 4.25 | 0.03 | 0.71% | 4.20 | 4.26 | 85395 | 3621.72 | 1.81% |
| 2025-12-23 | 4.26 | 4.22 | -0.04 | -0.94% | 4.18 | 4.27 | 96340 | 4060.01 | 2.04% |
| 2025-12-22 | 4.29 | 4.26 | 0.00 | 0.00% | 4.19 | 4.30 | 127536 | 5405.53 | 2.71% |
| 2025-12-19 | 4.10 | 4.26 | 0.17 | 4.16% | 4.10 | 4.34 | 187201 | 7907.31 | 3.97% |
| 2025-12-18 | 3.99 | 4.09 | 0.08 | 2.00% | 3.98 | 4.14 | 139397 | 5713.32 | 2.96% |
| 2025-12-17 | 4.03 | 4.01 | -0.03 | -0.74% | 3.95 | 4.07 | 104610 | 4177.14 | 2.22% |
| 2025-12-16 | 4.11 | 4.04 | -0.08 | -1.94% | 4.03 | 4.13 | 88749 | 3600.38 | 1.88% |
| 2025-12-15 | 4.04 | 4.12 | 0.06 | 1.48% | 3.98 | 4.15 | 132453 | 5404.31 | 2.81% |
| 2025-12-12 | 4.07 | 4.06 | -0.02 | -0.49% | 4.04 | 4.18 | 131562 | 5388.05 | 2.79% |
| 2025-12-11 | 4.17 | 4.08 | -0.07 | -1.69% | 4.06 | 4.28 | 190198 | 7888.12 | 4.03% |
| 2025-12-10 | 4.19 | 4.15 | -0.04 | -0.95% | 4.13 | 4.24 | 106360 | 4449.06 | 2.26% |
| 2025-12-09 | 4.22 | 4.19 | -0.04 | -0.95% | 4.18 | 4.25 | 106137 | 4473.96 | 2.25% |
| 2025-12-08 | 4.25 | 4.23 | 0.02 | 0.48% | 4.20 | 4.29 | 108993 | 4623.88 | 2.31% |
| 2025-12-05 | 4.18 | 4.21 | 0.07 | 1.69% | 4.09 | 4.22 | 106862 | 4442.05 | 2.27% |
| 2025-12-04 | 4.28 | 4.14 | -0.15 | -3.50% | 4.13 | 4.31 | 141233 | 5916.55 | 3.00% |
| 2025-12-03 | 4.38 | 4.29 | -0.08 | -1.83% | 4.27 | 4.39 | 94074 | 4061.91 | 2.00% |
| 2025-12-02 | 4.43 | 4.37 | -0.01 | -0.23% | 4.31 | 4.43 | 93540 | 4076.22 | 1.98% |
| 2025-12-01 | 4.45 | 4.38 | -0.06 | -1.35% | 4.37 | 4.50 | 115497 | 5118.54 | 2.45% |
| 2025-11-28 | 4.28 | 4.44 | 0.14 | 3.26% | 4.26 | 4.45 | 109997 | 4808.77 | 2.33% |
| 2025-11-27 | 4.29 | 4.30 | 0.01 | 0.23% | 4.26 | 4.34 | 100118 | 4306.68 | 2.12% |
| 2025-11-26 | 4.36 | 4.29 | -0.08 | -1.83% | 4.28 | 4.44 | 126554 | 5514.55 | 2.68% |
| 2025-11-25 | 4.35 | 4.37 | 0.04 | 0.92% | 4.29 | 4.40 | 103723 | 4527.79 | 2.20% |
| 2025-11-24 | 4.30 | 4.33 | 0.10 | 2.36% | 4.26 | 4.39 | 121630 | 5253.79 | 2.58% |
文科股份(002775)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。
