| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 32.01 | 31.25 | -0.92 | -2.86% | 31.25 | 33.58 | 47714 | 15343.15 | 4.93% |
| 2025-06-19 | 33.37 | 32.17 | -1.20 | -3.60% | 31.99 | 33.65 | 53766 | 17633.16 | 5.55% |
| 2025-06-18 | 33.40 | 33.37 | -0.42 | -1.24% | 32.86 | 33.56 | 52619 | 17485.97 | 5.44% |
| 2025-06-17 | 33.01 | 33.79 | 0.65 | 1.96% | 32.50 | 34.29 | 80134 | 26779.86 | 8.28% |
| 2025-06-16 | 33.16 | 33.14 | -0.48 | -1.43% | 33.01 | 34.42 | 80123 | 26848.83 | 8.28% |
| 2025-06-13 | 32.33 | 33.62 | 1.11 | 3.41% | 31.82 | 34.05 | 96413 | 31802.60 | 9.96% |
| 2025-06-12 | 32.97 | 32.51 | -0.66 | -1.99% | 32.41 | 33.29 | 61438 | 20106.02 | 6.35% |
| 2025-06-11 | 31.51 | 33.17 | 1.85 | 5.91% | 31.23 | 33.49 | 88567 | 29162.76 | 9.15% |
| 2025-06-10 | 31.97 | 31.32 | -0.65 | -2.03% | 31.00 | 32.20 | 29844 | 9399.67 | 3.08% |
| 2025-06-09 | 32.40 | 31.97 | -0.25 | -0.78% | 31.71 | 32.66 | 46894 | 15022.93 | 4.84% |
| 2025-06-06 | 30.90 | 32.22 | 1.40 | 4.54% | 30.79 | 33.04 | 73169 | 23500.58 | 7.56% |
| 2025-06-05 | 30.50 | 30.82 | 0.33 | 1.08% | 30.31 | 31.17 | 16252 | 4993.28 | 1.68% |
| 2025-06-04 | 30.44 | 30.49 | 0.05 | 0.16% | 30.22 | 30.64 | 10710 | 3260.35 | 1.11% |
| 2025-06-03 | 30.20 | 30.44 | -0.23 | -0.75% | 30.20 | 30.97 | 11438 | 3501.77 | 1.18% |
| 2025-05-30 | 31.06 | 30.67 | -0.58 | -1.86% | 30.45 | 31.20 | 12604 | 3874.31 | 1.30% |
| 2025-05-29 | 30.50 | 31.25 | 0.64 | 2.09% | 30.50 | 31.26 | 14140 | 4382.34 | 1.46% |
| 2025-05-28 | 31.07 | 30.61 | -0.46 | -1.48% | 30.52 | 31.37 | 12404 | 3811.87 | 1.28% |
| 2025-05-27 | 31.30 | 31.07 | -0.13 | -0.42% | 30.74 | 31.30 | 10960 | 3393.81 | 1.13% |
| 2025-05-26 | 30.90 | 31.20 | 0.34 | 1.10% | 30.82 | 31.38 | 12317 | 3836.96 | 1.27% |
| 2025-05-23 | 31.40 | 30.86 | -0.63 | -2.00% | 30.78 | 31.60 | 22841 | 7120.69 | 2.36% |
| 2025-05-22 | 31.68 | 31.49 | -0.36 | -1.13% | 31.49 | 32.46 | 19173 | 6126.48 | 1.98% |
| 2025-05-21 | 32.00 | 31.85 | -0.46 | -1.42% | 31.63 | 32.40 | 18157 | 5796.93 | 1.88% |
| 2025-05-20 | 31.77 | 32.31 | 0.54 | 1.70% | 31.43 | 32.54 | 32024 | 10293.80 | 3.31% |
| 2025-05-19 | 31.42 | 31.77 | 0.35 | 1.11% | 31.24 | 32.05 | 19540 | 6201.32 | 2.02% |
| 2025-05-16 | 31.21 | 31.42 | 0.13 | 0.42% | 31.01 | 31.76 | 17426 | 5500.87 | 1.80% |
| 2025-05-15 | 31.32 | 31.29 | -0.04 | -0.13% | 30.95 | 32.00 | 24041 | 7570.26 | 2.48% |
| 2025-05-14 | 31.26 | 31.33 | -0.05 | -0.16% | 31.15 | 31.55 | 16594 | 5202.38 | 1.71% |
| 2025-05-13 | 32.01 | 31.38 | -0.41 | -1.29% | 31.33 | 32.20 | 26713 | 8459.51 | 2.76% |
| 2025-05-12 | 31.99 | 31.79 | 0.14 | 0.44% | 31.52 | 32.00 | 30346 | 9642.08 | 3.13% |
| 2025-05-09 | 31.40 | 31.65 | 0.25 | 0.80% | 30.90 | 32.08 | 50707 | 16011.10 | 5.24% |
| 2025-05-08 | 31.18 | 31.40 | 0.07 | 0.22% | 31.10 | 31.57 | 20916 | 6572.32 | 2.16% |
| 2025-05-07 | 31.54 | 31.33 | -0.02 | -0.06% | 31.04 | 31.79 | 33318 | 10424.60 | 3.44% |
| 2025-05-06 | 30.19 | 31.35 | 1.53 | 5.13% | 29.84 | 31.40 | 48415 | 14943.48 | 5.00% |
| 2025-04-30 | 29.12 | 29.82 | 0.43 | 1.46% | 29.12 | 30.14 | 26344 | 7835.07 | 2.72% |
| 2025-04-29 | 29.13 | 29.39 | 0.71 | 2.48% | 29.01 | 29.60 | 26946 | 7902.63 | 3.36% |
| 2025-04-28 | 28.90 | 28.68 | -0.28 | -0.97% | 28.38 | 28.92 | 12782 | 3660.49 | 1.59% |
| 2025-04-25 | 29.01 | 28.96 | -0.05 | -0.17% | 28.65 | 29.26 | 13906 | 4031.26 | 1.73% |
| 2025-04-24 | 29.53 | 29.01 | -0.50 | -1.69% | 28.82 | 29.54 | 22294 | 6488.85 | 2.78% |
| 2025-04-23 | 29.75 | 29.51 | -0.69 | -2.28% | 29.37 | 30.49 | 36317 | 10744.39 | 4.52% |
| 2025-04-22 | 29.43 | 30.20 | 0.95 | 3.25% | 28.95 | 30.60 | 51632 | 15435.87 | 6.43% |
| 2025-04-21 | 28.31 | 29.25 | 0.90 | 3.17% | 28.27 | 29.31 | 24916 | 7188.77 | 3.10% |
| 2025-04-18 | 29.00 | 28.35 | -0.73 | -2.51% | 28.34 | 29.13 | 22045 | 6301.42 | 2.74% |
| 2025-04-17 | 28.64 | 29.08 | 0.16 | 0.55% | 28.64 | 29.58 | 29324 | 8579.81 | 3.65% |
| 2025-04-16 | 29.12 | 28.92 | -0.19 | -0.65% | 28.60 | 29.49 | 32938 | 9583.86 | 4.10% |
| 2025-04-15 | 30.14 | 29.11 | -1.44 | -4.71% | 29.00 | 30.14 | 48333 | 14167.45 | 6.02% |
| 2025-04-14 | 30.38 | 30.55 | 1.11 | 3.77% | 29.14 | 31.55 | 74711 | 22302.16 | 9.30% |
| 2025-04-11 | 26.52 | 29.44 | 2.68 | 10.01% | 26.22 | 29.44 | 42382 | 12002.35 | 5.28% |
| 2025-04-10 | 26.33 | 26.76 | 0.75 | 2.88% | 26.33 | 27.18 | 25515 | 6861.70 | 3.18% |
| 2025-04-09 | 24.14 | 26.01 | 1.13 | 4.54% | 22.98 | 26.18 | 34608 | 8672.06 | 4.31% |
| 2025-04-08 | 25.63 | 24.88 | -1.50 | -5.69% | 24.21 | 26.33 | 39417 | 9880.88 | 4.91% |
| 2025-04-07 | 28.31 | 26.38 | -2.93 | -10.00% | 26.38 | 28.31 | 16404 | 4380.29 | 2.04% |
| 2025-04-03 | 29.28 | 29.31 | -0.38 | -1.28% | 29.03 | 29.85 | 11481 | 3375.07 | 1.43% |
| 2025-04-02 | 29.88 | 29.69 | -0.19 | -0.64% | 29.58 | 30.27 | 15105 | 4498.74 | 1.88% |
| 2025-04-01 | 29.15 | 29.88 | 0.96 | 3.32% | 29.01 | 29.95 | 22560 | 6698.91 | 2.81% |
| 2025-03-31 | 29.50 | 28.92 | -0.68 | -2.30% | 28.54 | 29.50 | 18543 | 5378.58 | 2.31% |
| 2025-03-28 | 29.98 | 29.60 | -0.40 | -1.33% | 29.53 | 30.48 | 12567 | 3753.72 | 1.56% |
| 2025-03-27 | 29.79 | 30.00 | 0.21 | 0.70% | 29.36 | 30.50 | 14322 | 4296.48 | 1.78% |
| 2025-03-26 | 29.65 | 29.79 | 0.18 | 0.61% | 29.50 | 30.07 | 10352 | 3089.62 | 1.29% |
| 2025-03-25 | 29.68 | 29.61 | -0.06 | -0.20% | 29.23 | 29.90 | 11965 | 3533.25 | 1.49% |
| 2025-03-24 | 30.20 | 29.67 | -0.60 | -1.98% | 28.91 | 30.38 | 20110 | 5945.06 | 2.50% |
| 2025-03-21 | 31.33 | 30.27 | -1.06 | -3.38% | 30.15 | 31.45 | 22294 | 6814.30 | 2.78% |
| 2025-03-20 | 31.22 | 31.33 | 0.10 | 0.32% | 31.02 | 31.62 | 14251 | 4477.49 | 1.77% |
| 2025-03-19 | 31.50 | 31.23 | -0.27 | -0.86% | 31.10 | 31.69 | 13590 | 4264.41 | 1.69% |
| 2025-03-18 | 31.57 | 31.50 | 0.15 | 0.48% | 31.36 | 31.82 | 13886 | 4383.60 | 1.73% |
| 2025-03-17 | 31.25 | 31.35 | 0.10 | 0.32% | 31.25 | 31.63 | 14573 | 4581.97 | 1.81% |
| 2025-03-14 | 30.80 | 31.25 | 0.45 | 1.46% | 30.50 | 31.27 | 21022 | 6519.54 | 2.62% |
| 2025-03-13 | 31.81 | 30.80 | -0.87 | -2.75% | 30.51 | 31.89 | 24042 | 7442.96 | 2.99% |
| 2025-03-12 | 31.88 | 31.67 | 0.04 | 0.13% | 31.55 | 31.98 | 17408 | 5530.44 | 2.17% |
| 2025-03-11 | 31.34 | 31.63 | -0.02 | -0.06% | 31.15 | 31.77 | 15756 | 4953.16 | 1.96% |
| 2025-03-10 | 31.74 | 31.65 | 0.17 | 0.54% | 31.33 | 31.77 | 13954 | 4404.10 | 1.74% |
| 2025-03-07 | 32.00 | 31.48 | -0.63 | -1.96% | 31.34 | 32.06 | 20389 | 6461.68 | 2.54% |
| 2025-03-06 | 32.00 | 32.11 | 0.21 | 0.66% | 31.93 | 32.40 | 25845 | 8331.39 | 3.22% |
| 2025-03-05 | 31.99 | 31.90 | -0.11 | -0.34% | 31.54 | 32.58 | 23817 | 7623.21 | 2.97% |
| 2025-03-04 | 30.70 | 32.01 | 1.05 | 3.39% | 30.61 | 32.07 | 28246 | 8916.91 | 3.52% |
| 2025-03-03 | 31.09 | 30.96 | -0.14 | -0.45% | 30.68 | 31.58 | 20463 | 6382.00 | 2.55% |
| 2025-02-28 | 32.34 | 31.10 | -1.53 | -4.69% | 31.00 | 32.57 | 25542 | 8087.88 | 3.18% |
| 2025-02-27 | 32.87 | 32.63 | -0.26 | -0.79% | 31.95 | 33.00 | 25643 | 8317.35 | 3.19% |
| 2025-02-26 | 32.66 | 32.89 | 0.24 | 0.74% | 32.42 | 33.00 | 25698 | 8405.88 | 3.20% |
| 2025-02-25 | 32.20 | 32.65 | 0.00 | 0.00% | 32.20 | 32.99 | 23763 | 7771.07 | 2.96% |
| 2025-02-24 | 33.15 | 32.65 | -0.16 | -0.49% | 32.42 | 33.15 | 29840 | 9762.62 | 3.72% |
中晶科技(003026)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。
