| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 30.34 | 30.57 | 0.23 | 0.76% | 30.07 | 30.89 | 15712 | 4803.64 | 1.64% |
| 2025-12-11 | 31.17 | 30.34 | -0.83 | -2.66% | 30.30 | 31.19 | 19905 | 6117.07 | 2.08% |
| 2025-12-10 | 31.00 | 31.17 | 0.21 | 0.68% | 30.61 | 31.27 | 17370 | 5382.17 | 1.82% |
| 2025-12-09 | 31.08 | 30.96 | 0.19 | 0.62% | 30.77 | 31.49 | 31549 | 9843.05 | 3.30% |
| 2025-12-08 | 30.33 | 30.77 | 0.45 | 1.48% | 30.32 | 30.90 | 17323 | 5317.06 | 1.81% |
| 2025-12-05 | 30.28 | 30.32 | 0.04 | 0.13% | 29.79 | 30.36 | 13393 | 4025.24 | 1.40% |
| 2025-12-04 | 30.23 | 30.28 | -0.14 | -0.46% | 29.88 | 30.41 | 12859 | 3877.44 | 1.34% |
| 2025-12-03 | 30.57 | 30.42 | -0.34 | -1.11% | 30.26 | 30.99 | 14662 | 4469.07 | 1.53% |
| 2025-12-02 | 31.00 | 30.76 | -0.23 | -0.74% | 30.71 | 31.30 | 12101 | 3732.08 | 1.26% |
| 2025-12-01 | 30.46 | 30.99 | 0.53 | 1.74% | 30.33 | 31.05 | 17091 | 5275.12 | 1.79% |
| 2025-11-28 | 30.12 | 30.46 | 0.34 | 1.13% | 30.04 | 30.46 | 14308 | 4337.62 | 1.50% |
| 2025-11-27 | 29.97 | 30.12 | 0.15 | 0.50% | 29.95 | 30.50 | 18104 | 5487.94 | 1.89% |
| 2025-11-26 | 30.20 | 29.97 | -0.26 | -0.86% | 29.90 | 30.51 | 17772 | 5366.63 | 1.86% |
| 2025-11-25 | 29.95 | 30.23 | 0.38 | 1.27% | 29.95 | 30.58 | 18978 | 5754.88 | 1.98% |
| 2025-11-24 | 29.88 | 29.85 | 0.20 | 0.67% | 29.55 | 29.93 | 18757 | 5586.41 | 1.96% |
| 2025-11-21 | 30.65 | 29.65 | -1.23 | -3.98% | 29.44 | 30.83 | 27520 | 8247.11 | 2.88% |
| 2025-11-20 | 31.51 | 30.88 | -0.43 | -1.37% | 30.76 | 31.64 | 19213 | 5966.06 | 2.01% |
| 2025-11-19 | 31.70 | 31.31 | -0.39 | -1.23% | 30.96 | 31.90 | 23140 | 7243.14 | 2.42% |
| 2025-11-18 | 31.92 | 31.70 | -0.19 | -0.60% | 31.57 | 32.08 | 20191 | 6431.24 | 2.11% |
| 2025-11-17 | 32.54 | 31.89 | -0.34 | -1.05% | 31.62 | 32.56 | 28242 | 9020.35 | 2.95% |
| 2025-11-14 | 32.82 | 32.23 | -0.90 | -2.72% | 32.23 | 32.82 | 22660 | 7363.16 | 2.37% |
| 2025-11-13 | 33.14 | 33.13 | -0.04 | -0.12% | 32.88 | 33.54 | 23967 | 7963.41 | 2.50% |
| 2025-11-12 | 33.32 | 33.17 | -0.51 | -1.51% | 32.78 | 33.59 | 22320 | 7390.64 | 2.33% |
| 2025-11-11 | 33.56 | 33.68 | 0.12 | 0.36% | 33.50 | 34.46 | 37207 | 12589.14 | 3.89% |
| 2025-11-10 | 32.35 | 33.56 | 1.26 | 3.90% | 32.35 | 34.80 | 58642 | 19772.84 | 6.13% |
| 2025-11-07 | 32.29 | 32.30 | -0.20 | -0.62% | 32.00 | 32.40 | 21876 | 7036.08 | 2.29% |
| 2025-11-06 | 32.22 | 32.50 | 0.29 | 0.90% | 32.00 | 32.63 | 37405 | 12100.51 | 3.91% |
| 2025-11-05 | 33.35 | 32.21 | -2.26 | -6.56% | 31.82 | 33.35 | 72744 | 23522.17 | 7.60% |
| 2025-11-04 | 35.02 | 34.47 | -0.78 | -2.21% | 34.12 | 35.80 | 24800 | 8580.98 | 2.59% |
| 2025-11-03 | 34.56 | 35.25 | 0.58 | 1.67% | 33.90 | 35.50 | 36786 | 12791.28 | 3.84% |
| 2025-10-31 | 34.97 | 34.67 | -0.30 | -0.86% | 34.40 | 35.17 | 31930 | 11077.34 | 3.34% |
| 2025-10-30 | 35.64 | 34.97 | -0.71 | -1.99% | 34.97 | 35.68 | 23498 | 8290.87 | 2.46% |
| 2025-10-29 | 35.69 | 35.68 | 0.00 | 0.00% | 35.16 | 35.95 | 24699 | 8767.78 | 2.58% |
| 2025-10-28 | 35.30 | 35.68 | 0.08 | 0.22% | 35.17 | 36.03 | 26630 | 9510.69 | 2.78% |
| 2025-10-27 | 35.49 | 35.60 | 0.49 | 1.40% | 34.94 | 35.77 | 31130 | 11025.11 | 3.25% |
| 2025-10-24 | 34.50 | 35.11 | 0.77 | 2.24% | 34.10 | 35.22 | 33106 | 11569.71 | 3.46% |
| 2025-10-23 | 34.49 | 34.34 | -0.15 | -0.43% | 33.50 | 34.49 | 30342 | 10260.68 | 3.17% |
| 2025-10-22 | 34.85 | 34.49 | -0.70 | -1.99% | 34.25 | 35.04 | 23455 | 8117.25 | 2.45% |
| 2025-10-21 | 34.96 | 35.19 | 0.43 | 1.24% | 34.80 | 35.85 | 29431 | 10366.38 | 3.08% |
| 2025-10-20 | 35.68 | 34.76 | -0.22 | -0.63% | 34.46 | 36.00 | 34566 | 12138.24 | 3.61% |
| 2025-10-17 | 36.53 | 34.98 | -1.55 | -4.24% | 34.90 | 36.97 | 37708 | 13469.67 | 3.94% |
| 2025-10-16 | 36.51 | 36.53 | -0.10 | -0.27% | 36.33 | 37.65 | 40852 | 15108.04 | 4.27% |
| 2025-10-15 | 36.59 | 36.63 | 0.33 | 0.91% | 36.01 | 37.70 | 31990 | 11680.16 | 3.34% |
| 2025-10-14 | 37.61 | 36.30 | -1.18 | -3.15% | 36.13 | 37.84 | 40161 | 14798.13 | 4.20% |
| 2025-10-13 | 33.53 | 37.48 | 0.60 | 1.63% | 33.53 | 37.58 | 57035 | 20671.74 | 5.96% |
| 2025-10-10 | 37.30 | 36.88 | -0.94 | -2.49% | 36.59 | 37.82 | 44944 | 16642.07 | 4.70% |
| 2025-10-09 | 37.81 | 37.82 | 0.06 | 0.16% | 37.60 | 38.58 | 68661 | 26123.53 | 7.17% |
| 2025-09-30 | 38.03 | 37.76 | -0.07 | -0.19% | 37.37 | 38.19 | 42611 | 16094.59 | 4.45% |
| 2025-09-29 | 37.72 | 37.83 | 0.11 | 0.29% | 37.42 | 37.97 | 45651 | 17215.94 | 4.77% |
| 2025-09-26 | 38.10 | 37.72 | -0.56 | -1.46% | 37.52 | 38.61 | 57340 | 21794.15 | 5.99% |
| 2025-09-25 | 38.10 | 38.28 | -0.23 | -0.60% | 37.66 | 38.33 | 91180 | 34675.75 | 9.53% |
| 2025-09-24 | 36.51 | 38.51 | 1.85 | 5.05% | 36.29 | 38.85 | 149444 | 56814.32 | 15.62% |
| 2025-09-23 | 34.88 | 36.66 | 1.77 | 5.07% | 33.52 | 37.58 | 93251 | 33472.21 | 9.74% |
| 2025-09-22 | 34.85 | 34.89 | 0.04 | 0.11% | 34.65 | 35.08 | 20281 | 7067.50 | 2.12% |
| 2025-09-19 | 35.30 | 34.85 | -0.59 | -1.66% | 34.70 | 35.81 | 28543 | 10048.17 | 2.98% |
| 2025-09-18 | 35.74 | 35.44 | -0.29 | -0.81% | 35.01 | 36.38 | 43832 | 15717.23 | 4.58% |
| 2025-09-17 | 35.44 | 35.73 | 0.29 | 0.82% | 35.20 | 35.89 | 28243 | 10071.31 | 2.95% |
| 2025-09-16 | 35.25 | 35.44 | 0.14 | 0.40% | 34.96 | 35.45 | 21771 | 7679.43 | 2.27% |
| 2025-09-15 | 36.00 | 35.30 | -0.06 | -0.17% | 35.25 | 36.21 | 31010 | 11000.02 | 3.24% |
| 2025-09-12 | 35.13 | 35.36 | 0.23 | 0.65% | 35.06 | 36.36 | 45610 | 16400.96 | 4.77% |
| 2025-09-11 | 34.23 | 35.13 | 0.90 | 2.63% | 33.80 | 35.15 | 27775 | 9637.17 | 2.90% |
| 2025-09-10 | 34.38 | 34.23 | -0.22 | -0.64% | 33.96 | 34.63 | 17902 | 6144.30 | 1.87% |
| 2025-09-09 | 35.18 | 34.45 | -0.88 | -2.49% | 34.33 | 35.29 | 25228 | 8750.55 | 2.64% |
| 2025-09-08 | 35.18 | 35.33 | 0.15 | 0.43% | 34.75 | 35.35 | 25586 | 8981.09 | 2.67% |
| 2025-09-05 | 34.38 | 35.18 | 1.04 | 3.05% | 34.07 | 35.20 | 32800 | 11415.79 | 3.43% |
| 2025-09-04 | 35.71 | 34.14 | -1.57 | -4.40% | 33.82 | 35.94 | 47882 | 16641.22 | 5.00% |
| 2025-09-03 | 36.73 | 35.71 | -1.02 | -2.78% | 35.70 | 36.88 | 34439 | 12471.79 | 3.60% |
| 2025-09-02 | 38.01 | 36.73 | -1.47 | -3.85% | 36.57 | 38.15 | 50491 | 18733.34 | 5.28% |
| 2025-09-01 | 38.88 | 38.20 | -0.80 | -2.05% | 38.00 | 39.47 | 74459 | 28605.66 | 7.78% |
| 2025-08-29 | 37.81 | 39.00 | 1.20 | 3.17% | 36.85 | 40.00 | 100175 | 38203.40 | 10.47% |
| 2025-08-28 | 36.58 | 37.80 | 1.43 | 3.93% | 36.50 | 38.40 | 77928 | 29239.58 | 8.14% |
| 2025-08-27 | 37.50 | 36.37 | -0.97 | -2.60% | 36.30 | 38.06 | 63873 | 23886.46 | 6.67% |
| 2025-08-26 | 37.18 | 37.34 | -0.31 | -0.82% | 36.74 | 37.92 | 48488 | 18102.67 | 5.07% |
| 2025-08-25 | 38.00 | 37.65 | -0.33 | -0.87% | 37.58 | 38.70 | 71918 | 27360.46 | 7.52% |
| 2025-08-22 | 37.50 | 37.98 | 0.46 | 1.23% | 37.13 | 38.35 | 75005 | 28397.45 | 7.84% |
| 2025-08-21 | 38.42 | 37.52 | -0.90 | -2.34% | 37.10 | 38.48 | 63968 | 24117.78 | 6.68% |
| 2025-08-20 | 37.50 | 38.42 | 0.77 | 2.05% | 36.82 | 38.48 | 72437 | 27368.52 | 7.57% |
| 2025-08-19 | 36.60 | 37.65 | 1.06 | 2.90% | 36.38 | 38.00 | 92174 | 34470.90 | 9.63% |
| 2025-08-18 | 36.50 | 36.59 | 0.45 | 1.25% | 36.21 | 36.84 | 51591 | 18863.89 | 5.39% |
| 2025-08-15 | 35.46 | 36.14 | 0.61 | 1.72% | 35.34 | 36.30 | 40446 | 14524.59 | 4.23% |
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。
