| 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 | 35.19 | 35.14 | 0.15 | 0.43% | 34.73 | 35.50 | 58268 | 20451.37 | 6.09% |
| 2026-03-24 | 34.26 | 34.99 | 1.29 | 3.83% | 33.43 | 35.00 | 60368 | 20802.17 | 6.31% |
| 2026-03-23 | 33.00 | 33.70 | 0.12 | 0.36% | 32.10 | 34.26 | 58876 | 19617.78 | 6.15% |
| 2026-03-20 | 34.55 | 33.58 | -0.76 | -2.21% | 33.55 | 35.25 | 50810 | 17476.81 | 5.31% |
| 2026-03-19 | 34.57 | 34.34 | -0.64 | -1.83% | 34.20 | 35.00 | 36209 | 12493.56 | 3.78% |
| 2026-03-18 | 34.57 | 34.98 | 0.68 | 1.98% | 34.09 | 35.07 | 35095 | 12167.30 | 3.67% |
| 2026-03-17 | 35.32 | 34.30 | -1.02 | -2.89% | 34.15 | 35.32 | 37619 | 13027.36 | 3.93% |
| 2026-03-16 | 34.07 | 35.32 | 0.98 | 2.85% | 33.92 | 35.34 | 58056 | 20130.86 | 6.07% |
| 2026-03-13 | 33.17 | 34.34 | 0.81 | 2.42% | 32.90 | 34.69 | 52911 | 18054.06 | 5.53% |
| 2026-03-12 | 34.30 | 33.53 | -0.77 | -2.24% | 33.36 | 34.55 | 30215 | 10203.57 | 3.16% |
| 2026-03-11 | 35.02 | 34.30 | -0.30 | -0.87% | 34.22 | 35.14 | 42826 | 14810.35 | 4.48% |
| 2026-03-10 | 32.86 | 34.60 | 2.11 | 6.49% | 32.80 | 35.50 | 71034 | 24468.82 | 7.42% |
| 2026-03-09 | 32.25 | 32.49 | -0.36 | -1.10% | 31.44 | 32.69 | 32941 | 10551.46 | 3.44% |
| 2026-03-06 | 33.16 | 32.85 | -0.31 | -0.93% | 32.55 | 33.39 | 43592 | 14338.84 | 4.56% |
| 2026-03-05 | 32.32 | 33.16 | 1.72 | 5.47% | 32.00 | 34.58 | 74270 | 24949.12 | 7.76% |
| 2026-03-04 | 31.30 | 31.44 | -0.31 | -0.98% | 31.18 | 32.25 | 30986 | 9827.13 | 3.24% |
| 2026-03-03 | 33.69 | 31.75 | -2.02 | -5.98% | 31.70 | 34.33 | 40536 | 13266.07 | 4.24% |
| 2026-03-02 | 34.30 | 33.77 | -1.54 | -4.36% | 33.57 | 35.01 | 47649 | 16242.68 | 4.98% |
| 2026-02-27 | 34.90 | 35.31 | 0.13 | 0.37% | 34.30 | 35.35 | 38316 | 13351.39 | 4.00% |
| 2026-02-26 | 34.98 | 35.18 | 0.18 | 0.51% | 34.74 | 35.47 | 36700 | 12867.88 | 3.84% |
| 2026-02-25 | 34.10 | 35.00 | 0.85 | 2.49% | 33.80 | 35.35 | 54017 | 18781.49 | 5.64% |
| 2026-02-24 | 34.23 | 34.15 | 0.49 | 1.46% | 33.56 | 34.39 | 29903 | 10167.55 | 3.12% |
| 2026-02-13 | 33.99 | 33.66 | -0.45 | -1.32% | 33.53 | 34.36 | 20568 | 6993.34 | 2.15% |
| 2026-02-12 | 33.99 | 34.11 | 0.14 | 0.41% | 33.70 | 34.28 | 24423 | 8318.33 | 2.55% |
| 2026-02-11 | 33.88 | 33.97 | -0.04 | -0.12% | 33.75 | 34.65 | 22044 | 7537.97 | 2.30% |
| 2026-02-10 | 34.36 | 34.01 | -0.41 | -1.19% | 34.00 | 34.41 | 21683 | 7399.38 | 2.27% |
| 2026-02-09 | 34.07 | 34.42 | 0.97 | 2.90% | 33.75 | 34.48 | 34554 | 11826.15 | 3.61% |
| 2026-02-06 | 33.57 | 33.45 | -0.63 | -1.85% | 33.31 | 33.95 | 24774 | 8331.81 | 2.59% |
| 2026-02-05 | 33.66 | 34.08 | 0.03 | 0.09% | 33.06 | 34.48 | 40294 | 13602.92 | 4.21% |
| 2026-02-04 | 34.20 | 34.05 | -0.39 | -1.13% | 33.58 | 34.49 | 38205 | 12958.71 | 3.99% |
| 2026-02-03 | 34.85 | 34.44 | 0.19 | 0.55% | 33.92 | 34.90 | 47437 | 16294.04 | 4.96% |
| 2026-02-02 | 35.21 | 34.25 | -0.55 | -1.58% | 34.11 | 35.85 | 54235 | 18902.91 | 5.67% |
| 2026-01-30 | 33.53 | 34.80 | 1.06 | 3.14% | 33.20 | 35.05 | 51937 | 17792.26 | 5.43% |
| 2026-01-29 | 34.40 | 33.74 | -1.00 | -2.88% | 33.70 | 34.72 | 41235 | 14083.09 | 4.31% |
| 2026-01-28 | 34.62 | 34.74 | 0.12 | 0.35% | 34.42 | 35.58 | 61720 | 21529.54 | 6.45% |
| 2026-01-27 | 33.50 | 34.62 | 1.12 | 3.34% | 32.64 | 34.69 | 57008 | 19299.67 | 5.96% |
| 2026-01-26 | 34.17 | 33.50 | -0.68 | -1.99% | 33.15 | 34.17 | 37942 | 12704.53 | 3.96% |
| 2026-01-23 | 34.10 | 34.18 | -0.02 | -0.06% | 33.91 | 34.37 | 39101 | 13323.71 | 4.09% |
| 2026-01-22 | 34.99 | 34.20 | -0.47 | -1.36% | 33.88 | 34.99 | 54171 | 18486.59 | 5.66% |
| 2026-01-21 | 33.50 | 34.67 | 0.79 | 2.33% | 33.22 | 34.67 | 77726 | 26552.14 | 8.12% |
| 2026-01-20 | 32.85 | 33.88 | 1.00 | 3.04% | 32.70 | 34.49 | 90091 | 30442.22 | 9.41% |
| 2026-01-19 | 33.25 | 32.88 | -0.12 | -0.36% | 32.65 | 33.28 | 43510 | 14302.99 | 4.55% |
| 2026-01-16 | 32.39 | 33.00 | 0.77 | 2.39% | 32.18 | 33.37 | 69998 | 22968.91 | 7.31% |
| 2026-01-15 | 31.62 | 32.23 | 0.61 | 1.93% | 31.34 | 32.23 | 38271 | 12199.14 | 4.00% |
| 2026-01-14 | 31.52 | 31.62 | 0.17 | 0.54% | 31.15 | 32.00 | 33440 | 10576.73 | 3.49% |
| 2026-01-13 | 32.28 | 31.45 | -0.71 | -2.21% | 31.36 | 32.28 | 35097 | 11160.30 | 3.67% |
| 2026-01-12 | 32.27 | 32.16 | 0.00 | 0.00% | 31.84 | 32.39 | 42506 | 13629.19 | 4.44% |
| 2026-01-09 | 32.20 | 32.16 | -0.07 | -0.22% | 31.80 | 32.60 | 37307 | 12001.63 | 3.90% |
| 2026-01-08 | 31.78 | 32.23 | 0.32 | 1.00% | 31.64 | 32.34 | 33151 | 10669.72 | 3.46% |
| 2026-01-07 | 31.79 | 31.91 | 0.17 | 0.54% | 31.63 | 32.32 | 26932 | 8594.22 | 2.81% |
| 2026-01-06 | 31.65 | 31.74 | 0.14 | 0.44% | 31.47 | 32.01 | 25324 | 8040.25 | 2.65% |
| 2026-01-05 | 31.19 | 31.60 | 0.72 | 2.33% | 31.08 | 31.65 | 28865 | 9078.52 | 3.02% |
| 2025-12-31 | 31.13 | 30.88 | -0.01 | -0.03% | 30.62 | 31.13 | 13503 | 4158.81 | 1.41% |
| 2025-12-30 | 30.92 | 30.89 | -0.16 | -0.52% | 30.64 | 31.28 | 19646 | 6075.51 | 2.05% |
| 2025-12-29 | 31.15 | 31.05 | 0.01 | 0.03% | 30.90 | 31.39 | 15468 | 4810.56 | 1.62% |
| 2025-12-26 | 31.37 | 31.04 | -0.30 | -0.96% | 30.97 | 31.55 | 20359 | 6356.07 | 2.13% |
| 2025-12-25 | 31.38 | 31.34 | -0.04 | -0.13% | 31.06 | 31.46 | 17603 | 5504.85 | 1.84% |
| 2025-12-24 | 30.43 | 31.38 | 0.97 | 3.19% | 30.43 | 31.40 | 29850 | 9274.33 | 3.12% |
| 2025-12-23 | 30.74 | 30.41 | -0.31 | -1.01% | 30.31 | 30.99 | 16311 | 4991.76 | 1.70% |
| 2025-12-22 | 30.32 | 30.72 | 0.54 | 1.79% | 30.24 | 31.10 | 20825 | 6406.05 | 2.18% |
| 2025-12-19 | 30.36 | 30.18 | 0.02 | 0.07% | 30.16 | 30.79 | 15658 | 4747.69 | 1.64% |
| 2025-12-18 | 29.60 | 30.16 | 0.28 | 0.94% | 29.50 | 30.48 | 18106 | 5474.13 | 1.89% |
| 2025-12-17 | 29.66 | 29.88 | 0.19 | 0.64% | 28.87 | 29.95 | 21517 | 6312.23 | 2.25% |
| 2025-12-16 | 30.30 | 29.69 | -0.61 | -2.01% | 29.46 | 30.31 | 15655 | 4649.76 | 1.64% |
| 2025-12-15 | 30.55 | 30.30 | -0.27 | -0.88% | 30.13 | 30.60 | 12996 | 3945.37 | 1.36% |
| 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% |
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。
