| 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 | 28.80 | 29.37 | 0.57 | 1.98% | 28.67 | 29.98 | 70544 | 20769.43 | 5.26% |
| 2026-03-24 | 28.91 | 28.80 | 0.62 | 2.20% | 28.10 | 29.50 | 53153 | 15239.18 | 3.96% |
| 2026-03-23 | 28.82 | 28.18 | -0.92 | -3.16% | 28.01 | 29.38 | 77269 | 22217.22 | 5.76% |
| 2026-03-20 | 28.81 | 29.10 | 0.45 | 1.57% | 28.64 | 30.35 | 114484 | 33996.46 | 8.54% |
| 2026-03-19 | 28.39 | 28.65 | -0.02 | -0.07% | 28.20 | 28.90 | 52318 | 14927.78 | 3.90% |
| 2026-03-18 | 28.35 | 28.67 | 0.17 | 0.60% | 28.35 | 28.88 | 47475 | 13563.66 | 3.54% |
| 2026-03-17 | 28.95 | 28.50 | -0.45 | -1.55% | 28.36 | 29.14 | 102123 | 29358.81 | 7.62% |
| 2026-03-16 | 26.45 | 28.95 | 2.63 | 9.99% | 26.30 | 28.95 | 70779 | 19955.79 | 5.28% |
| 2026-03-13 | 26.67 | 26.32 | -0.58 | -2.16% | 26.28 | 26.90 | 21891 | 5813.88 | 1.63% |
| 2026-03-12 | 26.80 | 26.90 | 0.05 | 0.19% | 26.61 | 27.31 | 22003 | 5936.98 | 1.64% |
| 2026-03-11 | 27.38 | 26.85 | -0.08 | -0.30% | 26.82 | 27.38 | 22596 | 6113.21 | 1.69% |
| 2026-03-10 | 26.55 | 26.93 | 0.63 | 2.40% | 26.55 | 27.15 | 27954 | 7529.23 | 2.08% |
| 2026-03-09 | 25.88 | 26.30 | 0.05 | 0.19% | 25.51 | 26.42 | 25679 | 6652.69 | 1.91% |
| 2026-03-06 | 25.88 | 26.25 | 0.33 | 1.27% | 25.81 | 26.27 | 18034 | 4717.74 | 1.34% |
| 2026-03-05 | 26.29 | 25.92 | 0.53 | 2.09% | 25.82 | 26.60 | 25661 | 6719.83 | 1.91% |
| 2026-03-04 | 25.45 | 25.39 | -0.31 | -1.21% | 25.22 | 25.78 | 24636 | 6277.33 | 1.84% |
| 2026-03-03 | 26.49 | 25.70 | -0.84 | -3.17% | 25.68 | 26.90 | 34626 | 9076.49 | 2.58% |
| 2026-03-02 | 27.40 | 26.54 | -1.73 | -6.12% | 26.43 | 27.84 | 64809 | 17452.26 | 4.83% |
| 2026-02-27 | 28.06 | 28.27 | 0.08 | 0.28% | 28.05 | 28.47 | 22208 | 6276.27 | 1.66% |
| 2026-02-26 | 28.35 | 28.19 | -0.12 | -0.42% | 28.02 | 28.35 | 28891 | 8127.16 | 2.15% |
| 2026-02-25 | 28.30 | 28.31 | 0.01 | 0.04% | 28.17 | 28.80 | 40183 | 11418.71 | 3.00% |
| 2026-02-24 | 29.20 | 28.30 | 0.24 | 0.86% | 28.10 | 29.20 | 61454 | 17521.00 | 4.58% |
| 2026-02-13 | 27.76 | 28.06 | 0.33 | 1.19% | 27.72 | 28.42 | 38705 | 10879.75 | 2.89% |
| 2026-02-12 | 27.78 | 27.73 | 0.02 | 0.07% | 27.48 | 27.82 | 18498 | 5120.43 | 1.38% |
| 2026-02-11 | 27.65 | 27.71 | -0.03 | -0.11% | 27.59 | 27.92 | 17539 | 4869.69 | 1.31% |
| 2026-02-10 | 27.60 | 27.74 | 0.23 | 0.84% | 27.46 | 27.89 | 27109 | 7507.82 | 2.02% |
| 2026-02-09 | 27.51 | 27.51 | 0.28 | 1.03% | 27.36 | 27.57 | 24968 | 6859.15 | 1.86% |
| 2026-02-06 | 27.03 | 27.23 | -0.01 | -0.04% | 26.95 | 27.45 | 19272 | 5254.31 | 1.44% |
| 2026-02-05 | 27.51 | 27.24 | -0.34 | -1.23% | 27.24 | 27.66 | 24876 | 6813.35 | 1.86% |
| 2026-02-04 | 27.78 | 27.58 | -0.24 | -0.86% | 27.21 | 27.82 | 27010 | 7414.37 | 2.01% |
| 2026-02-03 | 27.80 | 27.82 | 0.25 | 0.91% | 27.47 | 27.95 | 23676 | 6562.59 | 1.77% |
| 2026-02-02 | 28.40 | 27.57 | -0.73 | -2.58% | 27.55 | 28.48 | 28560 | 7990.46 | 2.13% |
| 2026-01-30 | 28.60 | 28.30 | -0.38 | -1.32% | 28.00 | 28.70 | 24732 | 7019.64 | 1.84% |
| 2026-01-29 | 28.96 | 28.68 | -0.27 | -0.93% | 28.42 | 29.65 | 32475 | 9417.64 | 2.42% |
| 2026-01-28 | 29.82 | 28.95 | -0.88 | -2.95% | 28.94 | 30.42 | 37102 | 10930.48 | 2.77% |
| 2026-01-27 | 30.02 | 29.83 | -0.35 | -1.16% | 29.07 | 30.41 | 44913 | 13266.91 | 3.35% |
| 2026-01-26 | 31.23 | 30.18 | -0.86 | -2.77% | 29.80 | 31.28 | 35722 | 10849.68 | 2.66% |
| 2026-01-23 | 30.73 | 31.04 | 0.34 | 1.11% | 30.56 | 31.18 | 26465 | 8183.90 | 1.97% |
| 2026-01-22 | 30.49 | 30.70 | 0.36 | 1.19% | 30.35 | 30.94 | 27757 | 8522.34 | 2.07% |
| 2026-01-21 | 29.98 | 30.34 | 0.18 | 0.60% | 29.88 | 30.45 | 29748 | 9000.81 | 2.22% |
| 2026-01-20 | 30.54 | 30.16 | -0.20 | -0.66% | 29.88 | 30.71 | 26796 | 8093.01 | 2.00% |
| 2026-01-19 | 30.39 | 30.36 | -0.16 | -0.52% | 30.00 | 30.79 | 30357 | 9241.27 | 2.26% |
| 2026-01-16 | 30.80 | 30.52 | -0.30 | -0.97% | 30.23 | 31.05 | 37549 | 11455.20 | 2.80% |
| 2026-01-15 | 31.05 | 30.82 | -0.50 | -1.60% | 30.40 | 31.25 | 43118 | 13273.16 | 3.22% |
| 2026-01-14 | 30.72 | 31.32 | 0.60 | 1.95% | 30.70 | 31.85 | 68508 | 21414.31 | 5.11% |
| 2026-01-13 | 31.40 | 30.72 | -0.67 | -2.13% | 30.62 | 31.69 | 56961 | 17755.44 | 4.25% |
| 2026-01-12 | 30.57 | 31.39 | 1.27 | 4.22% | 30.26 | 31.80 | 70749 | 21877.60 | 5.28% |
| 2026-01-09 | 30.00 | 30.12 | 0.07 | 0.23% | 29.78 | 30.32 | 36033 | 10819.76 | 2.69% |
| 2026-01-08 | 29.51 | 30.05 | 0.54 | 1.83% | 29.31 | 30.18 | 41149 | 12277.55 | 3.07% |
| 2026-01-07 | 29.60 | 29.51 | -0.23 | -0.77% | 29.43 | 30.57 | 52510 | 15680.64 | 3.92% |
| 2026-01-06 | 29.36 | 29.74 | 0.38 | 1.29% | 29.21 | 29.99 | 51395 | 15236.48 | 3.83% |
| 2026-01-05 | 28.31 | 29.36 | 1.05 | 3.71% | 28.20 | 29.65 | 59710 | 17385.80 | 4.45% |
| 2025-12-31 | 27.95 | 28.31 | 0.37 | 1.32% | 27.78 | 28.31 | 28504 | 8011.70 | 2.13% |
| 2025-12-30 | 28.01 | 27.94 | 0.02 | 0.07% | 27.88 | 28.20 | 22110 | 6194.47 | 1.65% |
| 2025-12-29 | 27.83 | 27.92 | 0.12 | 0.43% | 27.71 | 28.08 | 18994 | 5301.80 | 1.42% |
| 2025-12-26 | 28.15 | 27.80 | -0.30 | -1.07% | 27.70 | 28.30 | 24635 | 6885.87 | 1.84% |
| 2025-12-25 | 27.75 | 28.10 | 0.36 | 1.30% | 27.63 | 28.34 | 24658 | 6924.15 | 1.84% |
| 2025-12-24 | 27.25 | 27.74 | 0.31 | 1.13% | 27.25 | 27.95 | 32319 | 8955.47 | 2.41% |
| 2025-12-23 | 28.35 | 27.43 | -0.92 | -3.25% | 27.40 | 28.49 | 45911 | 12708.97 | 3.42% |
| 2025-12-22 | 27.67 | 28.35 | 0.85 | 3.09% | 27.50 | 29.40 | 77888 | 22227.86 | 5.81% |
| 2025-12-19 | 27.20 | 27.50 | 0.29 | 1.07% | 27.20 | 27.58 | 15948 | 4380.89 | 1.19% |
| 2025-12-18 | 26.99 | 27.21 | 0.04 | 0.15% | 26.99 | 27.61 | 21664 | 5926.92 | 1.62% |
| 2025-12-17 | 27.00 | 27.17 | 0.02 | 0.07% | 26.58 | 27.37 | 24029 | 6479.56 | 1.79% |
| 2025-12-16 | 27.35 | 27.15 | -0.18 | -0.66% | 26.95 | 27.55 | 20597 | 5597.55 | 1.54% |
| 2025-12-15 | 27.60 | 27.33 | -0.41 | -1.48% | 27.28 | 27.81 | 24391 | 6721.38 | 1.82% |
| 2025-12-12 | 28.05 | 27.74 | -0.36 | -1.28% | 27.68 | 28.27 | 25625 | 7173.43 | 1.91% |
| 2025-12-11 | 28.83 | 28.10 | -0.87 | -3.00% | 28.09 | 28.92 | 28276 | 8034.25 | 2.11% |
| 2025-12-10 | 28.48 | 28.97 | 0.31 | 1.08% | 28.25 | 29.07 | 26058 | 7483.68 | 1.94% |
| 2025-12-09 | 29.13 | 28.66 | -0.50 | -1.71% | 28.56 | 29.33 | 31207 | 9020.84 | 2.33% |
| 2025-12-08 | 28.66 | 29.16 | 0.55 | 1.92% | 28.66 | 29.81 | 46334 | 13608.75 | 3.46% |
| 2025-12-05 | 28.30 | 28.61 | 0.10 | 0.35% | 28.11 | 28.71 | 26533 | 7551.67 | 1.98% |
| 2025-12-04 | 28.40 | 28.51 | 0.23 | 0.81% | 27.98 | 28.89 | 37106 | 10548.13 | 2.77% |
| 2025-12-03 | 29.21 | 28.28 | -0.93 | -3.18% | 28.16 | 29.23 | 48424 | 13830.11 | 3.61% |
| 2025-12-02 | 30.20 | 29.21 | -0.97 | -3.21% | 29.06 | 30.28 | 50799 | 14950.43 | 3.79% |
| 2025-12-01 | 29.94 | 30.18 | 0.15 | 0.50% | 29.93 | 30.20 | 43422 | 13047.61 | 3.24% |
| 2025-11-28 | 30.35 | 30.03 | -0.60 | -1.96% | 29.70 | 30.50 | 62833 | 18848.71 | 4.69% |
| 2025-11-27 | 31.10 | 30.63 | -1.07 | -3.38% | 29.56 | 31.10 | 87080 | 26476.64 | 6.49% |
| 2025-11-26 | 32.55 | 31.70 | -1.05 | -3.21% | 31.29 | 32.73 | 85929 | 27465.10 | 6.41% |
| 2025-11-25 | 32.50 | 32.75 | -0.21 | -0.64% | 31.80 | 33.36 | 132379 | 43041.11 | 9.87% |
| 2025-11-24 | 31.35 | 32.96 | 1.56 | 4.97% | 30.10 | 32.97 | 160657 | 50976.52 | 11.98% |
盛视科技(002990)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。
