| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.34 | 11.75 | 0.41 | 3.62% | 11.09 | 12.10 | 79881 | 9318.24 | 5.93% |
| 2025-12-16 | 11.53 | 11.34 | -0.26 | -2.24% | 11.29 | 11.60 | 19589 | 2230.29 | 1.45% |
| 2025-12-15 | 11.47 | 11.60 | 0.07 | 0.61% | 11.38 | 11.72 | 22568 | 2612.50 | 1.68% |
| 2025-12-12 | 11.86 | 11.53 | -0.29 | -2.45% | 11.52 | 11.87 | 35406 | 4135.48 | 2.63% |
| 2025-12-11 | 12.17 | 11.82 | -0.25 | -2.07% | 11.81 | 12.17 | 39328 | 4683.22 | 2.92% |
| 2025-12-10 | 12.50 | 12.07 | -0.41 | -3.29% | 11.97 | 13.05 | 88034 | 10852.49 | 6.54% |
| 2025-12-09 | 12.78 | 12.48 | -0.32 | -2.50% | 12.45 | 12.88 | 50070 | 6309.96 | 3.72% |
| 2025-12-08 | 12.44 | 12.80 | 0.40 | 3.23% | 12.37 | 12.88 | 49873 | 6298.34 | 3.70% |
| 2025-12-05 | 12.16 | 12.40 | 0.24 | 1.97% | 12.04 | 12.40 | 18799 | 2309.29 | 1.40% |
| 2025-12-04 | 12.32 | 12.16 | -0.26 | -2.09% | 12.13 | 12.46 | 25452 | 3112.86 | 1.89% |
| 2025-12-03 | 12.50 | 12.42 | -0.09 | -0.72% | 12.30 | 12.51 | 32635 | 4047.25 | 2.42% |
| 2025-12-02 | 12.54 | 12.51 | -0.03 | -0.24% | 12.43 | 12.78 | 48730 | 6127.47 | 3.62% |
| 2025-12-01 | 12.41 | 12.54 | 0.16 | 1.29% | 12.35 | 12.69 | 59491 | 7463.48 | 4.42% |
| 2025-11-28 | 12.18 | 12.38 | 0.15 | 1.23% | 12.03 | 12.40 | 19495 | 2389.14 | 1.45% |
| 2025-11-27 | 11.95 | 12.23 | 0.28 | 2.34% | 11.89 | 12.26 | 18099 | 2190.58 | 1.34% |
| 2025-11-26 | 12.09 | 11.95 | -0.14 | -1.16% | 11.95 | 12.27 | 15956 | 1933.27 | 1.19% |
| 2025-11-25 | 12.02 | 12.09 | 0.12 | 1.00% | 11.90 | 12.19 | 17337 | 2096.03 | 1.29% |
| 2025-11-24 | 11.95 | 11.97 | 0.25 | 2.13% | 11.80 | 12.04 | 25688 | 3065.69 | 1.91% |
| 2025-11-21 | 12.03 | 11.72 | -0.55 | -4.48% | 11.71 | 12.54 | 30911 | 3699.31 | 2.30% |
| 2025-11-20 | 12.21 | 12.27 | 0.09 | 0.74% | 12.18 | 12.78 | 27533 | 3393.24 | 2.04% |
| 2025-11-19 | 12.52 | 12.18 | -0.34 | -2.72% | 12.16 | 12.54 | 23432 | 2880.10 | 1.74% |
| 2025-11-18 | 12.55 | 12.52 | -0.01 | -0.08% | 12.41 | 12.59 | 16788 | 2093.05 | 1.25% |
| 2025-11-17 | 12.62 | 12.53 | -0.09 | -0.71% | 12.42 | 12.62 | 19304 | 2411.15 | 1.43% |
| 2025-11-14 | 12.48 | 12.62 | 0.19 | 1.53% | 12.45 | 12.74 | 41576 | 5252.57 | 3.09% |
| 2025-11-13 | 12.50 | 12.43 | -0.02 | -0.16% | 12.29 | 12.50 | 19725 | 2440.63 | 1.46% |
| 2025-11-12 | 12.47 | 12.45 | -0.02 | -0.16% | 12.35 | 12.51 | 16067 | 1998.05 | 1.19% |
| 2025-11-11 | 12.44 | 12.47 | 0.09 | 0.73% | 12.37 | 12.51 | 21251 | 2646.89 | 1.58% |
| 2025-11-10 | 12.39 | 12.38 | -0.02 | -0.16% | 12.30 | 12.43 | 16120 | 1991.74 | 1.20% |
| 2025-11-07 | 12.38 | 12.40 | 0.04 | 0.32% | 12.33 | 12.45 | 19873 | 2462.72 | 1.48% |
| 2025-11-06 | 12.59 | 12.36 | -0.13 | -1.04% | 12.34 | 12.59 | 33971 | 4209.51 | 2.52% |
| 2025-11-05 | 12.55 | 12.49 | -0.10 | -0.79% | 12.43 | 12.61 | 28717 | 3590.76 | 2.13% |
| 2025-11-04 | 12.47 | 12.59 | 0.10 | 0.80% | 12.41 | 12.86 | 46958 | 5933.08 | 3.49% |
| 2025-11-03 | 12.35 | 12.49 | 0.11 | 0.89% | 12.32 | 12.68 | 36229 | 4517.43 | 2.69% |
| 2025-10-31 | 12.43 | 12.38 | -0.15 | -1.20% | 12.36 | 12.55 | 28998 | 3608.65 | 2.15% |
| 2025-10-30 | 12.55 | 12.53 | -0.03 | -0.24% | 12.43 | 12.66 | 29652 | 3718.27 | 2.20% |
| 2025-10-29 | 12.66 | 12.56 | -0.18 | -1.41% | 12.46 | 12.82 | 31253 | 3927.66 | 2.32% |
| 2025-10-28 | 12.66 | 12.74 | 0.01 | 0.08% | 12.56 | 12.82 | 30081 | 3827.27 | 2.23% |
| 2025-10-27 | 12.97 | 12.73 | -0.30 | -2.30% | 12.42 | 13.05 | 50803 | 6432.47 | 3.77% |
| 2025-10-24 | 12.92 | 13.03 | 0.10 | 0.77% | 12.89 | 13.16 | 33727 | 4400.89 | 2.50% |
| 2025-10-23 | 12.85 | 12.93 | 0.12 | 0.94% | 12.70 | 12.97 | 32288 | 4153.11 | 2.40% |
| 2025-10-22 | 12.70 | 12.81 | 0.12 | 0.95% | 12.64 | 12.98 | 44216 | 5650.88 | 3.28% |
| 2025-10-21 | 12.53 | 12.69 | 0.23 | 1.85% | 12.47 | 12.69 | 19950 | 2517.11 | 1.48% |
| 2025-10-20 | 12.38 | 12.46 | 0.11 | 0.89% | 12.32 | 12.48 | 19107 | 2369.62 | 1.42% |
| 2025-10-17 | 12.50 | 12.35 | -0.13 | -1.04% | 12.28 | 12.57 | 19370 | 2402.36 | 1.44% |
| 2025-10-16 | 12.66 | 12.48 | -0.19 | -1.50% | 12.46 | 12.72 | 17162 | 2154.87 | 1.27% |
| 2025-10-15 | 12.46 | 12.67 | 0.13 | 1.04% | 12.39 | 12.68 | 23195 | 2917.33 | 1.72% |
| 2025-10-14 | 12.57 | 12.54 | 0.03 | 0.24% | 12.46 | 12.72 | 34159 | 4304.21 | 2.54% |
| 2025-10-13 | 12.07 | 12.51 | 0.06 | 0.48% | 11.90 | 12.57 | 32213 | 3956.65 | 2.39% |
| 2025-10-10 | 12.54 | 12.45 | -0.09 | -0.72% | 12.35 | 12.59 | 36553 | 4555.18 | 2.71% |
| 2025-10-09 | 12.12 | 12.54 | 0.48 | 3.98% | 11.95 | 12.68 | 72118 | 8933.76 | 5.36% |
| 2025-09-30 | 12.20 | 12.06 | -0.08 | -0.66% | 11.99 | 12.20 | 19689 | 2383.63 | 1.46% |
| 2025-09-29 | 12.06 | 12.14 | 0.14 | 1.17% | 11.74 | 12.17 | 19845 | 2386.62 | 1.47% |
| 2025-09-26 | 12.03 | 12.00 | 0.04 | 0.33% | 11.87 | 12.12 | 17331 | 2083.82 | 1.29% |
| 2025-09-25 | 12.26 | 12.11 | -0.13 | -1.06% | 12.10 | 12.38 | 22419 | 2735.76 | 1.67% |
| 2025-09-24 | 12.00 | 12.24 | 0.17 | 1.41% | 11.90 | 12.25 | 16487 | 2003.24 | 1.22% |
| 2025-09-23 | 12.09 | 12.07 | -0.02 | -0.17% | 11.69 | 12.26 | 32839 | 3907.27 | 2.44% |
| 2025-09-22 | 12.26 | 12.09 | -0.27 | -2.18% | 11.99 | 12.36 | 36015 | 4362.10 | 2.67% |
| 2025-09-19 | 12.42 | 12.36 | -0.06 | -0.48% | 12.28 | 12.44 | 24240 | 2991.64 | 1.80% |
| 2025-09-18 | 12.76 | 12.42 | -0.38 | -2.97% | 12.33 | 12.79 | 40142 | 5046.72 | 2.98% |
| 2025-09-17 | 12.73 | 12.80 | 0.07 | 0.55% | 12.66 | 13.13 | 51351 | 6598.96 | 3.81% |
| 2025-09-16 | 12.55 | 12.73 | 0.12 | 0.95% | 12.46 | 12.81 | 43529 | 5509.33 | 3.23% |
| 2025-09-15 | 12.41 | 12.61 | 0.18 | 1.45% | 12.34 | 12.75 | 39929 | 5008.53 | 2.97% |
| 2025-09-12 | 12.50 | 12.43 | -0.06 | -0.48% | 12.43 | 12.58 | 25521 | 3188.50 | 1.90% |
| 2025-09-11 | 12.44 | 12.49 | 0.04 | 0.32% | 12.32 | 12.55 | 34801 | 4335.85 | 2.58% |
| 2025-09-10 | 12.48 | 12.45 | -0.13 | -1.03% | 12.44 | 12.64 | 30787 | 3851.46 | 2.29% |
| 2025-09-09 | 12.70 | 12.58 | -0.16 | -1.26% | 12.55 | 12.79 | 28688 | 3634.90 | 2.13% |
| 2025-09-08 | 12.58 | 12.74 | 0.15 | 1.19% | 12.55 | 12.85 | 34683 | 4393.68 | 2.58% |
| 2025-09-05 | 12.48 | 12.59 | 0.11 | 0.88% | 12.40 | 12.80 | 43560 | 5479.35 | 3.24% |
| 2025-09-04 | 12.43 | 12.48 | 0.07 | 0.56% | 12.34 | 12.88 | 49501 | 6237.71 | 3.68% |
| 2025-09-03 | 12.67 | 12.41 | -0.26 | -2.05% | 12.39 | 12.80 | 37540 | 4709.76 | 2.79% |
| 2025-09-02 | 12.71 | 12.67 | -0.06 | -0.47% | 12.37 | 12.89 | 56645 | 7123.17 | 4.21% |
| 2025-09-01 | 12.75 | 12.73 | 0.01 | 0.08% | 12.66 | 12.89 | 41761 | 5337.19 | 3.10% |
| 2025-08-29 | 12.94 | 12.72 | -0.22 | -1.70% | 12.61 | 12.97 | 47498 | 6055.54 | 3.53% |
| 2025-08-28 | 13.00 | 12.94 | -0.07 | -0.54% | 12.41 | 13.19 | 69091 | 8831.22 | 5.13% |
| 2025-08-27 | 13.53 | 13.01 | -0.54 | -3.99% | 13.01 | 13.60 | 73210 | 9745.59 | 5.44% |
| 2025-08-26 | 13.50 | 13.55 | 0.01 | 0.07% | 13.38 | 13.74 | 58681 | 7968.75 | 4.41% |
| 2025-08-25 | 13.77 | 13.54 | -0.23 | -1.67% | 13.48 | 13.83 | 81462 | 11069.62 | 6.12% |
| 2025-08-22 | 13.82 | 13.77 | -0.09 | -0.65% | 13.61 | 14.14 | 85127 | 11726.93 | 6.39% |
| 2025-08-21 | 13.87 | 13.86 | -0.02 | -0.14% | 13.69 | 14.49 | 105491 | 14789.57 | 7.92% |
| 2025-08-20 | 13.75 | 13.88 | 0.05 | 0.36% | 13.67 | 13.88 | 58333 | 8051.17 | 4.38% |
科安达(002972)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。
