| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-21 | 32.58 | 32.81 | 0.44 | 1.36% | 32.00 | 33.00 | 38139 | 12436.59 | 4.75% |
| 2025-02-20 | 32.72 | 32.37 | -0.23 | -0.71% | 32.15 | 32.79 | 24496 | 7946.23 | 3.05% |
| 2025-02-19 | 31.16 | 32.60 | 1.22 | 3.89% | 31.16 | 32.62 | 35059 | 11288.89 | 4.37% |
| 2025-02-18 | 32.29 | 31.38 | -0.93 | -2.88% | 31.34 | 32.58 | 23734 | 7578.35 | 2.96% |
| 2025-02-17 | 32.70 | 32.31 | 0.16 | 0.50% | 32.10 | 32.78 | 24505 | 7941.12 | 3.05% |
| 2025-02-14 | 32.13 | 32.15 | 0.03 | 0.09% | 31.58 | 32.29 | 22007 | 7031.30 | 2.74% |
| 2025-02-13 | 32.76 | 32.12 | -0.64 | -1.95% | 32.12 | 32.77 | 27519 | 8917.35 | 3.43% |
| 2025-02-12 | 32.20 | 32.76 | 0.62 | 1.93% | 31.93 | 32.78 | 35636 | 11546.70 | 4.44% |
| 2025-02-11 | 32.62 | 32.14 | -0.52 | -1.59% | 31.94 | 32.65 | 24541 | 7896.40 | 3.06% |
| 2025-02-10 | 31.90 | 32.66 | 0.82 | 2.58% | 31.70 | 32.70 | 35058 | 11317.72 | 4.36% |
| 2025-02-07 | 31.77 | 31.84 | 0.16 | 0.51% | 31.50 | 32.38 | 41877 | 13377.43 | 5.21% |
| 2025-02-06 | 30.88 | 31.68 | 0.81 | 2.62% | 30.66 | 31.70 | 38670 | 12143.12 | 4.81% |
| 2025-02-05 | 30.85 | 30.87 | 0.60 | 1.98% | 30.49 | 31.20 | 20823 | 6433.49 | 2.59% |
| 2025-01-27 | 31.14 | 30.27 | -0.29 | -0.95% | 30.27 | 31.30 | 19055 | 5849.87 | 2.37% |
| 2025-01-24 | 30.52 | 30.56 | 0.01 | 0.03% | 30.36 | 30.84 | 14644 | 4480.55 | 1.82% |
| 2025-01-23 | 31.01 | 30.55 | -0.29 | -0.94% | 30.55 | 31.60 | 18319 | 5703.39 | 2.28% |
| 2025-01-22 | 31.32 | 30.84 | -0.37 | -1.19% | 30.74 | 31.32 | 14728 | 4559.48 | 1.83% |
| 2025-01-21 | 31.67 | 31.21 | -0.14 | -0.45% | 30.92 | 31.67 | 18458 | 5748.96 | 2.30% |
| 2025-01-20 | 32.00 | 31.35 | -0.13 | -0.41% | 31.24 | 32.00 | 19844 | 6239.91 | 2.47% |
| 2025-01-17 | 31.06 | 31.48 | 0.31 | 0.99% | 30.68 | 31.86 | 25491 | 7983.14 | 3.17% |
| 2025-01-16 | 31.30 | 31.17 | 0.01 | 0.03% | 30.78 | 31.74 | 24087 | 7530.63 | 3.00% |
| 2025-01-15 | 31.22 | 31.16 | -0.01 | -0.03% | 30.90 | 31.55 | 27761 | 8663.25 | 3.46% |
| 2025-01-14 | 30.00 | 31.17 | 1.37 | 4.60% | 29.87 | 31.17 | 30465 | 9330.67 | 3.79% |
| 2025-01-13 | 29.39 | 29.80 | 0.11 | 0.37% | 28.85 | 29.95 | 19659 | 5787.85 | 2.45% |
| 2025-01-10 | 30.52 | 29.69 | -0.83 | -2.72% | 29.69 | 31.03 | 22923 | 6976.17 | 2.85% |
| 2025-01-09 | 30.50 | 30.52 | -0.13 | -0.42% | 30.30 | 31.06 | 19303 | 5934.85 | 2.40% |
| 2025-01-08 | 30.57 | 30.65 | 0.06 | 0.20% | 29.60 | 30.91 | 28050 | 8523.22 | 3.49% |
| 2025-01-07 | 29.59 | 30.59 | 0.99 | 3.34% | 29.45 | 30.59 | 27144 | 8203.35 | 3.38% |
| 2025-01-06 | 29.60 | 29.60 | -0.06 | -0.20% | 28.85 | 29.98 | 23661 | 6990.08 | 2.95% |
| 2025-01-03 | 31.44 | 29.66 | -1.60 | -5.12% | 29.66 | 31.60 | 29978 | 9125.88 | 3.73% |
| 2025-01-02 | 32.54 | 31.26 | -1.29 | -3.96% | 30.92 | 32.55 | 32814 | 10417.29 | 4.09% |
| 2024-12-31 | 34.11 | 32.55 | -1.34 | -3.95% | 32.50 | 34.20 | 27101 | 8975.09 | 3.37% |
| 2024-12-30 | 34.35 | 33.89 | -0.59 | -1.71% | 33.63 | 34.40 | 22814 | 7748.60 | 2.84% |
| 2024-12-27 | 34.54 | 34.48 | 0.02 | 0.06% | 34.26 | 35.35 | 25234 | 8768.13 | 3.14% |
| 2024-12-26 | 34.25 | 34.46 | 0.02 | 0.06% | 34.22 | 34.98 | 23250 | 8065.77 | 2.89% |
| 2024-12-25 | 35.54 | 34.44 | -1.11 | -3.12% | 34.30 | 35.60 | 25383 | 8836.24 | 3.16% |
| 2024-12-24 | 35.19 | 35.55 | 0.72 | 2.07% | 34.21 | 35.56 | 33614 | 11759.90 | 4.19% |
| 2024-12-23 | 36.66 | 34.83 | -1.62 | -4.44% | 34.78 | 36.74 | 38887 | 13822.27 | 4.84% |
| 2024-12-20 | 35.52 | 36.45 | 0.79 | 2.22% | 35.40 | 37.25 | 45478 | 16607.07 | 5.66% |
| 2024-12-19 | 35.00 | 35.66 | -0.97 | -2.65% | 35.00 | 36.28 | 45167 | 16055.89 | 5.62% |
| 2024-12-18 | 36.19 | 36.63 | 0.61 | 1.69% | 35.40 | 37.11 | 34397 | 12528.72 | 4.28% |
| 2024-12-17 | 37.10 | 36.02 | -1.37 | -3.66% | 36.01 | 37.95 | 40961 | 14971.12 | 5.10% |
| 2024-12-16 | 38.70 | 37.39 | -1.56 | -4.01% | 37.10 | 39.45 | 62363 | 23889.97 | 7.76% |
| 2024-12-13 | 38.09 | 38.95 | 0.67 | 1.75% | 37.31 | 40.00 | 79837 | 30874.33 | 9.94% |
| 2024-12-12 | 38.06 | 38.28 | 0.20 | 0.53% | 37.87 | 38.39 | 30624 | 11677.55 | 3.81% |
| 2024-12-11 | 37.30 | 38.08 | 0.53 | 1.41% | 37.25 | 38.69 | 31655 | 12018.38 | 3.94% |
| 2024-12-10 | 38.88 | 37.55 | 0.17 | 0.45% | 37.45 | 38.90 | 40490 | 15437.43 | 5.04% |
| 2024-12-09 | 37.53 | 37.38 | -0.41 | -1.08% | 36.88 | 37.65 | 26125 | 9744.07 | 3.25% |
| 2024-12-06 | 37.66 | 37.79 | 0.01 | 0.03% | 37.16 | 38.00 | 32309 | 12160.39 | 4.02% |
| 2024-12-05 | 37.80 | 37.78 | -0.64 | -1.67% | 37.29 | 38.40 | 40853 | 15475.29 | 5.09% |
| 2024-12-04 | 38.80 | 38.42 | 0.06 | 0.16% | 38.31 | 40.00 | 62894 | 24661.88 | 7.83% |
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。
