| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 15.37 | 14.65 | -0.01 | -0.07% | 14.20 | 15.37 | 183077 | 27187.50 | 4.56% |
| 2026-02-03 | 13.48 | 14.66 | 1.33 | 9.98% | 13.32 | 14.66 | 83239 | 11975.72 | 2.08% |
| 2026-02-02 | 13.20 | 13.33 | -0.27 | -1.99% | 12.54 | 13.53 | 31000 | 4121.78 | 0.77% |
| 2026-01-30 | 13.47 | 13.60 | 0.13 | 0.97% | 13.39 | 13.73 | 28022 | 3798.08 | 0.70% |
| 2026-01-29 | 13.45 | 13.47 | -0.10 | -0.74% | 13.33 | 13.65 | 20786 | 2808.96 | 0.52% |
| 2026-01-28 | 13.75 | 13.57 | -0.13 | -0.95% | 13.52 | 14.08 | 26284 | 3595.02 | 0.66% |
| 2026-01-27 | 13.79 | 13.70 | -0.10 | -0.72% | 13.41 | 13.84 | 20493 | 2790.17 | 0.51% |
| 2026-01-26 | 14.28 | 13.80 | -0.35 | -2.47% | 13.60 | 14.28 | 33590 | 4650.14 | 0.84% |
| 2026-01-23 | 13.90 | 14.15 | 0.33 | 2.39% | 13.82 | 14.15 | 34702 | 4883.53 | 0.87% |
| 2026-01-22 | 13.71 | 13.82 | 0.09 | 0.66% | 13.71 | 13.87 | 24442 | 3371.50 | 0.61% |
| 2026-01-21 | 13.72 | 13.73 | -0.13 | -0.94% | 13.68 | 13.94 | 29257 | 4036.50 | 0.73% |
| 2026-01-20 | 14.37 | 13.86 | -0.44 | -3.08% | 13.75 | 14.37 | 43038 | 6016.33 | 1.07% |
| 2026-01-19 | 14.08 | 14.30 | 0.17 | 1.20% | 14.00 | 14.44 | 46154 | 6591.17 | 1.15% |
| 2026-01-16 | 14.47 | 14.13 | -0.20 | -1.40% | 14.11 | 14.47 | 34696 | 4932.34 | 0.86% |
| 2026-01-15 | 14.36 | 14.33 | -0.20 | -1.38% | 14.21 | 14.58 | 37103 | 5321.29 | 0.92% |
| 2026-01-14 | 14.50 | 14.53 | 0.00 | 0.00% | 14.30 | 14.73 | 58753 | 8541.12 | 1.46% |
| 2026-01-13 | 15.02 | 14.53 | -0.45 | -3.00% | 14.49 | 15.02 | 57709 | 8473.46 | 1.44% |
| 2026-01-12 | 14.91 | 14.98 | 0.08 | 0.54% | 14.78 | 14.99 | 68458 | 10212.06 | 1.71% |
| 2026-01-09 | 15.03 | 14.90 | -0.03 | -0.20% | 14.66 | 15.03 | 62472 | 9245.33 | 1.56% |
| 2026-01-08 | 14.63 | 14.93 | 0.31 | 2.12% | 14.35 | 15.00 | 81071 | 12004.89 | 2.02% |
| 2026-01-07 | 14.90 | 14.62 | -0.21 | -1.42% | 14.53 | 14.90 | 57801 | 8466.76 | 1.44% |
| 2026-01-06 | 14.92 | 14.83 | -0.08 | -0.54% | 14.70 | 15.42 | 72976 | 10837.89 | 1.82% |
| 2026-01-05 | 14.72 | 14.91 | 0.01 | 0.07% | 14.50 | 15.04 | 79403 | 11765.03 | 1.98% |
| 2025-12-31 | 15.24 | 14.90 | -0.49 | -3.18% | 14.70 | 15.38 | 102810 | 15421.44 | 2.56% |
| 2025-12-30 | 15.70 | 15.39 | -0.81 | -5.00% | 15.16 | 16.20 | 138959 | 21548.72 | 3.46% |
| 2025-12-29 | 15.80 | 16.20 | 0.13 | 0.81% | 15.33 | 16.60 | 195744 | 31017.79 | 4.88% |
| 2025-12-26 | 16.60 | 16.07 | -0.75 | -4.46% | 15.65 | 17.66 | 263159 | 42910.33 | 6.56% |
| 2025-12-25 | 15.00 | 16.82 | 1.53 | 10.01% | 14.72 | 16.82 | 237683 | 37745.87 | 5.93% |
| 2025-12-24 | 13.81 | 15.29 | 1.39 | 10.00% | 13.65 | 15.29 | 139502 | 20933.00 | 3.48% |
| 2025-12-23 | 15.16 | 13.90 | -0.77 | -5.25% | 13.77 | 15.48 | 132889 | 18872.38 | 3.31% |
| 2025-12-22 | 13.34 | 14.67 | 1.33 | 9.97% | 13.34 | 14.67 | 51963 | 7446.39 | 1.30% |
| 2025-12-19 | 13.15 | 13.34 | 0.24 | 1.83% | 13.03 | 13.39 | 21897 | 2904.75 | 0.55% |
| 2025-12-18 | 13.01 | 13.10 | 0.10 | 0.77% | 12.90 | 13.24 | 22820 | 2997.35 | 0.57% |
| 2025-12-17 | 12.86 | 13.00 | 0.00 | 0.00% | 12.70 | 13.09 | 27981 | 3598.81 | 0.70% |
| 2025-12-16 | 12.94 | 13.00 | 0.06 | 0.46% | 12.66 | 13.59 | 44502 | 5818.69 | 1.11% |
| 2025-12-15 | 12.81 | 12.94 | 0.10 | 0.78% | 12.67 | 13.14 | 23417 | 3028.97 | 0.58% |
| 2025-12-12 | 12.80 | 12.84 | 0.03 | 0.23% | 12.71 | 12.98 | 15082 | 1939.05 | 0.37% |
| 2025-12-11 | 13.12 | 12.81 | -0.31 | -2.36% | 12.80 | 13.18 | 22120 | 2859.63 | 0.55% |
| 2025-12-10 | 13.18 | 13.12 | -0.09 | -0.68% | 13.06 | 13.30 | 15155 | 1990.44 | 0.37% |
| 2025-12-09 | 13.30 | 13.21 | -0.12 | -0.90% | 13.20 | 13.59 | 14706 | 1960.48 | 0.36% |
| 2025-12-08 | 13.39 | 13.33 | -0.01 | -0.07% | 13.30 | 13.48 | 11757 | 1572.15 | 0.29% |
| 2025-12-05 | 13.20 | 13.34 | 0.23 | 1.75% | 13.01 | 13.36 | 16301 | 2151.16 | 0.40% |
| 2025-12-04 | 13.40 | 13.11 | -0.23 | -1.72% | 13.01 | 13.40 | 23038 | 3029.77 | 0.57% |
| 2025-12-03 | 13.57 | 13.34 | -0.28 | -2.06% | 13.28 | 13.69 | 27043 | 3628.88 | 0.67% |
| 2025-12-02 | 13.70 | 13.62 | -0.12 | -0.87% | 13.45 | 14.00 | 32229 | 4407.53 | 0.80% |
| 2025-12-01 | 13.79 | 13.74 | 0.02 | 0.15% | 13.64 | 13.86 | 19248 | 2643.86 | 0.48% |
| 2025-11-28 | 13.57 | 13.72 | 0.15 | 1.11% | 13.44 | 13.77 | 19187 | 2618.44 | 0.47% |
| 2025-11-27 | 13.71 | 13.57 | -0.13 | -0.95% | 13.56 | 13.92 | 17813 | 2440.59 | 0.44% |
| 2025-11-26 | 13.82 | 13.70 | -0.16 | -1.15% | 13.65 | 13.95 | 17982 | 2475.86 | 0.44% |
| 2025-11-25 | 13.85 | 13.86 | 0.08 | 0.58% | 13.80 | 14.12 | 19116 | 2670.26 | 0.47% |
| 2025-11-24 | 13.59 | 13.78 | 0.19 | 1.40% | 13.59 | 13.85 | 20948 | 2875.00 | 0.52% |
| 2025-11-21 | 14.03 | 13.59 | -0.52 | -3.69% | 13.59 | 14.14 | 30934 | 4265.80 | 0.76% |
| 2025-11-20 | 14.71 | 14.11 | -0.56 | -3.82% | 14.00 | 14.76 | 37228 | 5301.16 | 0.92% |
| 2025-11-19 | 14.57 | 14.67 | -0.03 | -0.20% | 14.30 | 14.95 | 44197 | 6466.59 | 1.09% |
| 2025-11-18 | 14.76 | 14.70 | -0.06 | -0.41% | 14.60 | 15.42 | 51986 | 7737.54 | 1.28% |
| 2025-11-17 | 14.60 | 14.76 | 0.04 | 0.27% | 14.60 | 14.85 | 22067 | 3246.72 | 0.54% |
| 2025-11-14 | 14.50 | 14.72 | 0.14 | 0.96% | 14.38 | 14.94 | 29677 | 4367.51 | 0.73% |
| 2025-11-13 | 14.40 | 14.58 | 0.22 | 1.53% | 14.35 | 14.62 | 25917 | 3755.17 | 0.64% |
| 2025-11-12 | 14.39 | 14.36 | -0.05 | -0.35% | 14.26 | 14.46 | 16139 | 2314.40 | 0.40% |
| 2025-11-11 | 14.47 | 14.41 | -0.05 | -0.35% | 14.31 | 14.65 | 18781 | 2709.42 | 0.46% |
| 2025-11-10 | 14.60 | 14.46 | -0.10 | -0.69% | 14.42 | 14.60 | 22226 | 3217.96 | 0.55% |
| 2025-11-07 | 14.70 | 14.56 | -0.23 | -1.56% | 14.54 | 14.78 | 25054 | 3666.80 | 0.62% |
| 2025-11-06 | 14.83 | 14.79 | -0.09 | -0.60% | 14.74 | 15.12 | 25783 | 3835.32 | 0.64% |
| 2025-11-05 | 14.58 | 14.88 | 0.18 | 1.22% | 14.52 | 14.90 | 24736 | 3641.33 | 0.61% |
| 2025-11-04 | 14.93 | 14.70 | -0.23 | -1.54% | 14.58 | 14.95 | 25892 | 3812.67 | 0.64% |
| 2025-11-03 | 14.77 | 14.93 | 0.16 | 1.08% | 14.70 | 15.00 | 29667 | 4411.15 | 0.73% |
| 2025-10-31 | 14.40 | 14.77 | 0.46 | 3.21% | 14.22 | 14.85 | 53699 | 7882.79 | 1.33% |
| 2025-10-30 | 14.43 | 14.31 | -0.21 | -1.45% | 14.25 | 14.59 | 28681 | 4115.28 | 0.71% |
| 2025-10-29 | 14.55 | 14.52 | -0.03 | -0.21% | 14.37 | 14.60 | 31716 | 4589.74 | 0.78% |
| 2025-10-28 | 14.51 | 14.55 | -0.10 | -0.68% | 14.51 | 14.68 | 24576 | 3582.35 | 0.61% |
| 2025-10-27 | 14.69 | 14.65 | 0.06 | 0.41% | 14.50 | 14.74 | 32179 | 4710.94 | 0.79% |
| 2025-10-24 | 14.46 | 14.59 | 0.12 | 0.83% | 14.41 | 14.66 | 29425 | 4278.68 | 0.73% |
| 2025-10-23 | 14.40 | 14.47 | 0.04 | 0.28% | 14.17 | 14.48 | 25896 | 3703.62 | 0.64% |
| 2025-10-22 | 14.43 | 14.43 | -0.01 | -0.07% | 14.35 | 14.56 | 27386 | 3959.74 | 0.68% |
| 2025-10-21 | 14.35 | 14.44 | 0.06 | 0.42% | 14.25 | 14.50 | 31270 | 4507.33 | 0.77% |
| 2025-10-20 | 14.32 | 14.38 | 0.18 | 1.27% | 14.23 | 14.50 | 32026 | 4594.77 | 0.79% |
| 2025-10-17 | 14.79 | 14.20 | -0.32 | -2.20% | 14.20 | 14.79 | 41767 | 6011.75 | 1.03% |
| 2025-10-16 | 15.02 | 14.52 | -0.49 | -3.26% | 14.48 | 15.33 | 48853 | 7223.59 | 1.21% |
| 2025-10-15 | 15.16 | 15.01 | -0.30 | -1.96% | 14.69 | 15.31 | 54459 | 8111.63 | 1.34% |
| 2025-10-14 | 14.73 | 15.31 | 0.56 | 3.80% | 14.73 | 15.70 | 100400 | 15229.18 | 2.48% |
金时科技(002951)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。
