| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 36.69 | 35.53 | -1.01 | -2.76% | 35.50 | 36.76 | 53786 | 19438.34 | 5.62% |
| 2025-08-13 | 36.36 | 36.54 | -0.15 | -0.41% | 36.31 | 36.90 | 52198 | 19073.41 | 5.45% |
| 2025-08-12 | 35.72 | 36.69 | 0.97 | 2.72% | 35.28 | 36.88 | 81315 | 29513.23 | 8.50% |
| 2025-08-11 | 35.40 | 35.72 | 0.19 | 0.53% | 35.40 | 35.86 | 29558 | 10545.35 | 3.09% |
| 2025-08-08 | 35.99 | 35.53 | -0.78 | -2.15% | 35.40 | 36.05 | 45567 | 16234.84 | 4.76% |
| 2025-08-07 | 35.12 | 36.31 | 1.31 | 3.74% | 35.05 | 36.69 | 88260 | 31804.37 | 9.22% |
| 2025-08-06 | 34.61 | 35.00 | 0.28 | 0.81% | 34.51 | 35.10 | 28529 | 9954.53 | 2.98% |
| 2025-08-05 | 34.47 | 34.72 | 0.27 | 0.78% | 34.30 | 34.75 | 22983 | 7941.85 | 2.40% |
| 2025-08-04 | 34.13 | 34.45 | 0.17 | 0.50% | 33.84 | 34.45 | 17623 | 6027.97 | 1.84% |
| 2025-08-01 | 34.14 | 34.28 | 0.14 | 0.41% | 33.90 | 34.56 | 23594 | 8066.90 | 2.47% |
| 2025-07-31 | 34.80 | 34.14 | -0.72 | -2.07% | 33.90 | 35.02 | 41004 | 14123.04 | 4.28% |
| 2025-07-30 | 35.33 | 34.86 | -0.74 | -2.08% | 34.78 | 35.57 | 38013 | 13307.91 | 3.97% |
| 2025-07-29 | 35.97 | 35.60 | -0.04 | -0.11% | 35.59 | 36.33 | 50580 | 18168.97 | 5.29% |
| 2025-07-28 | 35.43 | 35.64 | 0.23 | 0.65% | 35.06 | 35.69 | 32931 | 11639.33 | 3.44% |
| 2025-07-25 | 35.00 | 35.41 | 0.45 | 1.29% | 34.90 | 35.41 | 34121 | 12007.80 | 3.57% |
| 2025-07-24 | 34.70 | 34.96 | 0.26 | 0.75% | 34.61 | 35.07 | 26010 | 9068.74 | 2.72% |
| 2025-07-23 | 34.84 | 34.70 | -0.15 | -0.43% | 34.70 | 35.17 | 31590 | 11034.68 | 3.30% |
| 2025-07-22 | 35.50 | 34.85 | -0.75 | -2.11% | 34.72 | 35.70 | 42153 | 14800.61 | 4.40% |
| 2025-07-21 | 35.65 | 35.60 | -0.16 | -0.45% | 35.00 | 35.70 | 43336 | 15318.87 | 4.53% |
| 2025-07-18 | 36.05 | 35.76 | -0.47 | -1.30% | 35.72 | 36.51 | 39393 | 14187.27 | 4.12% |
| 2025-07-17 | 35.81 | 36.23 | 0.12 | 0.33% | 35.22 | 36.42 | 51359 | 18338.01 | 5.37% |
| 2025-07-16 | 36.40 | 36.11 | -0.26 | -0.71% | 35.68 | 37.40 | 69387 | 25299.95 | 7.25% |
| 2025-07-15 | 35.54 | 36.37 | 1.09 | 3.09% | 35.43 | 36.55 | 74661 | 26956.54 | 7.80% |
| 2025-07-14 | 34.89 | 35.28 | 0.08 | 0.23% | 34.80 | 35.40 | 27715 | 9753.65 | 2.90% |
| 2025-07-11 | 35.57 | 35.20 | -0.29 | -0.82% | 34.92 | 35.63 | 47072 | 16578.23 | 4.92% |
| 2025-07-10 | 34.91 | 35.49 | 0.71 | 2.04% | 34.44 | 35.97 | 54992 | 19354.02 | 5.75% |
| 2025-07-09 | 35.43 | 34.78 | -0.48 | -1.36% | 34.65 | 35.50 | 47490 | 16649.13 | 4.96% |
| 2025-07-08 | 35.15 | 35.26 | 0.38 | 1.09% | 34.85 | 35.68 | 55413 | 19563.66 | 5.79% |
| 2025-07-07 | 34.86 | 34.88 | 0.01 | 0.03% | 34.40 | 35.00 | 32425 | 11266.06 | 3.39% |
| 2025-07-04 | 35.10 | 34.87 | -0.43 | -1.22% | 34.40 | 35.75 | 61194 | 21364.15 | 6.39% |
| 2025-07-03 | 35.20 | 35.30 | 0.35 | 1.00% | 35.03 | 35.86 | 58660 | 20737.79 | 6.13% |
| 2025-07-02 | 36.30 | 35.10 | -1.88 | -5.08% | 35.01 | 36.50 | 90706 | 32142.49 | 9.48% |
| 2025-07-01 | 35.62 | 36.98 | 0.99 | 2.75% | 35.28 | 39.59 | 149877 | 56241.73 | 15.66% |
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。
