| 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 | 15.08 | 15.06 | 0.03 | 0.20% | 14.96 | 15.60 | 64112 | 9717.00 | 1.60% |
| 2026-03-24 | 15.01 | 15.03 | 0.59 | 4.09% | 14.60 | 15.25 | 84360 | 12576.86 | 2.10% |
| 2026-03-23 | 15.08 | 14.44 | -0.91 | -5.93% | 14.30 | 15.58 | 103939 | 15466.01 | 2.59% |
| 2026-03-20 | 15.99 | 15.35 | -0.49 | -3.09% | 15.34 | 16.35 | 110858 | 17508.44 | 2.76% |
| 2026-03-19 | 15.73 | 15.84 | 0.30 | 1.93% | 15.34 | 16.98 | 173707 | 27887.61 | 4.33% |
| 2026-03-18 | 16.17 | 15.54 | -0.41 | -2.57% | 15.25 | 16.18 | 105737 | 16455.44 | 2.64% |
| 2026-03-17 | 16.50 | 15.95 | -0.67 | -4.03% | 15.90 | 16.54 | 132539 | 21480.49 | 3.30% |
| 2026-03-16 | 16.54 | 16.62 | 0.08 | 0.48% | 16.45 | 17.04 | 151228 | 25192.41 | 3.77% |
| 2026-03-13 | 17.58 | 16.54 | -0.70 | -4.06% | 16.40 | 17.88 | 260420 | 43787.71 | 6.49% |
| 2026-03-12 | 15.70 | 17.24 | 1.57 | 10.02% | 15.66 | 17.24 | 113964 | 19174.75 | 2.84% |
| 2026-03-11 | 15.51 | 15.67 | 0.08 | 0.51% | 15.47 | 16.08 | 123937 | 19576.15 | 3.09% |
| 2026-03-10 | 15.56 | 15.59 | 0.08 | 0.52% | 15.32 | 15.62 | 75157 | 11654.06 | 1.87% |
| 2026-03-09 | 15.00 | 15.51 | 0.21 | 1.37% | 14.94 | 15.58 | 92409 | 14204.87 | 2.30% |
| 2026-03-06 | 15.10 | 15.30 | 0.12 | 0.79% | 15.00 | 15.46 | 60662 | 9288.86 | 1.51% |
| 2026-03-05 | 15.10 | 15.18 | 0.28 | 1.88% | 14.95 | 15.30 | 76557 | 11609.97 | 1.91% |
| 2026-03-04 | 14.50 | 14.90 | -0.10 | -0.67% | 14.25 | 15.00 | 94931 | 14002.80 | 2.37% |
| 2026-03-03 | 15.50 | 15.00 | -0.16 | -1.06% | 14.97 | 16.13 | 145883 | 22530.53 | 3.64% |
| 2026-03-02 | 15.02 | 15.16 | -0.43 | -2.76% | 14.98 | 15.54 | 107778 | 16422.68 | 2.69% |
| 2026-02-27 | 15.30 | 15.59 | 0.20 | 1.30% | 15.18 | 15.62 | 124980 | 19388.66 | 3.12% |
| 2026-02-26 | 16.00 | 15.39 | -1.07 | -6.50% | 15.37 | 16.06 | 218230 | 34001.92 | 5.44% |
| 2026-02-25 | 16.46 | 16.46 | -1.07 | -6.10% | 15.80 | 17.14 | 371332 | 60449.66 | 9.26% |
| 2026-02-24 | 19.48 | 17.53 | -1.95 | -10.01% | 17.53 | 19.48 | 304289 | 55348.36 | 7.59% |
| 2026-02-13 | 18.65 | 19.48 | 1.77 | 9.99% | 18.65 | 19.48 | 360522 | 69196.79 | 8.99% |
| 2026-02-12 | 16.74 | 17.71 | 1.61 | 10.00% | 16.62 | 17.71 | 220703 | 38491.95 | 5.50% |
| 2026-02-11 | 14.52 | 16.10 | 1.46 | 9.97% | 14.52 | 16.10 | 111946 | 17762.36 | 2.79% |
| 2026-02-10 | 14.66 | 14.64 | 0.07 | 0.48% | 14.41 | 14.70 | 50113 | 7316.82 | 1.25% |
| 2026-02-09 | 14.36 | 14.57 | 0.31 | 2.17% | 14.30 | 14.60 | 55261 | 8023.81 | 1.38% |
| 2026-02-06 | 14.49 | 14.26 | -0.37 | -2.53% | 14.13 | 14.61 | 70994 | 10209.49 | 1.77% |
| 2026-02-05 | 14.34 | 14.63 | -0.02 | -0.14% | 14.20 | 14.75 | 98025 | 14197.96 | 2.44% |
| 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% |
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。
