| 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 | 14.83 | 15.29 | 0.58 | 3.94% | 14.83 | 15.61 | 81415 | 12488.86 | 3.88% | 0.00 |
| 2026-03-24 | 14.57 | 14.71 | 0.46 | 3.23% | 14.12 | 14.75 | 80803 | 11666.04 | 3.85% | 0.00 |
| 2026-03-23 | 14.90 | 14.25 | -1.23 | -7.95% | 14.18 | 15.25 | 113165 | 16644.16 | 5.39% | 19.00 |
| 2026-03-20 | 16.23 | 15.48 | -0.68 | -4.21% | 15.45 | 16.41 | 90679 | 14322.87 | 4.32% | 0.00 |
| 2026-03-19 | 16.48 | 16.16 | -0.52 | -3.12% | 16.08 | 16.65 | 74930 | 12233.33 | 3.57% | 0.00 |
| 2026-03-18 | 16.44 | 16.68 | 0.24 | 1.46% | 16.20 | 16.83 | 95456 | 15782.73 | 4.55% | 4.00 |
| 2026-03-17 | 17.36 | 16.44 | -0.92 | -5.30% | 16.43 | 17.40 | 126442 | 21251.36 | 6.02% | 0.00 |
| 2026-03-16 | 17.80 | 17.36 | -0.20 | -1.14% | 17.10 | 17.81 | 121341 | 21104.05 | 5.78% | 0.00 |
| 2026-03-13 | 18.05 | 17.56 | -0.49 | -2.71% | 17.35 | 18.16 | 236027 | 41915.52 | 11.25% | 0.00 |
| 2026-03-12 | 20.01 | 18.05 | 0.06 | 0.33% | 18.00 | 20.55 | 492811 | 92810.54 | 23.48% | 0.00 |
| 2026-03-11 | 17.66 | 17.99 | 0.21 | 1.18% | 17.43 | 18.53 | 303116 | 54417.06 | 14.44% | 0.00 |
| 2026-03-10 | 17.07 | 17.78 | 0.78 | 4.59% | 17.01 | 18.13 | 255994 | 45129.76 | 12.20% | 0.00 |
| 2026-03-09 | 17.08 | 17.00 | -0.23 | -1.33% | 16.89 | 17.60 | 172664 | 29681.34 | 8.23% | 13.00 |
| 2026-03-06 | 17.06 | 17.23 | 0.08 | 0.47% | 16.56 | 17.47 | 243237 | 41539.31 | 11.59% | 0.00 |
| 2026-03-05 | 15.70 | 17.15 | 1.74 | 11.29% | 15.59 | 17.66 | 306131 | 51097.71 | 14.59% | 14.00 |
| 2026-03-04 | 15.51 | 15.41 | -0.38 | -2.41% | 15.17 | 15.93 | 98899 | 15322.86 | 4.71% | 0.00 |
| 2026-03-03 | 16.24 | 15.79 | -0.45 | -2.77% | 15.75 | 16.55 | 164967 | 26768.97 | 7.86% | 0.00 |
| 2026-03-02 | 16.18 | 16.24 | -0.07 | -0.43% | 15.91 | 16.42 | 82415 | 13324.35 | 3.93% | 0.00 |
| 2026-02-27 | 16.11 | 16.31 | 0.13 | 0.80% | 16.03 | 16.49 | 56876 | 9268.01 | 2.71% | 1.00 |
| 2026-02-26 | 16.25 | 16.18 | -0.09 | -0.55% | 16.05 | 16.31 | 65897 | 10645.66 | 3.14% | 0.00 |
| 2026-02-25 | 16.05 | 16.27 | 0.50 | 3.17% | 16.00 | 16.80 | 149300 | 24442.97 | 7.11% | 0.00 |
| 2026-02-24 | 15.60 | 15.77 | 0.37 | 2.40% | 15.53 | 15.77 | 60645 | 9505.08 | 2.89% | 19.00 |
| 2026-02-13 | 15.66 | 15.40 | -0.30 | -1.91% | 15.40 | 15.77 | 44285 | 6888.88 | 2.11% | 0.00 |
| 2026-02-12 | 15.56 | 15.70 | 0.14 | 0.90% | 15.45 | 15.98 | 54126 | 8499.98 | 2.58% | 0.00 |
| 2026-02-11 | 15.74 | 15.56 | -0.18 | -1.14% | 15.55 | 15.79 | 35505 | 5569.75 | 1.69% | 0.00 |
| 2026-02-10 | 15.77 | 15.74 | -0.02 | -0.13% | 15.59 | 15.87 | 32422 | 5101.07 | 1.54% | 0.00 |
| 2026-02-09 | 15.85 | 15.76 | 0.18 | 1.16% | 15.65 | 15.90 | 44824 | 7059.63 | 2.14% | 0.00 |
| 2026-02-06 | 15.40 | 15.58 | 0.09 | 0.58% | 15.27 | 15.77 | 38709 | 6051.23 | 1.84% | 0.00 |
| 2026-02-05 | 15.95 | 15.49 | -0.56 | -3.49% | 15.41 | 16.05 | 65075 | 10184.03 | 3.10% | 0.00 |
| 2026-02-04 | 15.48 | 16.05 | 0.53 | 3.41% | 15.43 | 16.49 | 95170 | 15270.74 | 4.53% | 0.00 |
| 2026-02-03 | 15.48 | 15.52 | 0.21 | 1.37% | 15.36 | 15.60 | 44527 | 6906.59 | 2.12% | 0.00 |
| 2026-02-02 | 15.79 | 15.31 | -0.48 | -3.04% | 15.30 | 15.97 | 64501 | 10085.93 | 3.07% | 0.00 |
| 2026-01-30 | 15.99 | 15.79 | -0.22 | -1.37% | 15.52 | 16.15 | 72566 | 11442.36 | 3.46% | 0.00 |
| 2026-01-29 | 16.40 | 16.01 | -0.45 | -2.73% | 15.97 | 16.65 | 66830 | 10855.67 | 3.18% | 0.00 |
| 2026-01-28 | 16.75 | 16.46 | -0.40 | -2.37% | 16.35 | 16.76 | 71563 | 11824.22 | 3.41% | 0.00 |
| 2026-01-27 | 16.69 | 16.86 | 0.17 | 1.02% | 15.83 | 16.88 | 116433 | 19116.08 | 5.55% | 10.00 |
| 2026-01-26 | 17.21 | 16.69 | -0.51 | -2.97% | 16.52 | 17.31 | 98850 | 16664.21 | 4.71% | 0.00 |
| 2026-01-23 | 16.95 | 17.20 | 0.25 | 1.47% | 16.88 | 17.25 | 122026 | 20891.54 | 5.81% | 0.00 |
| 2026-01-22 | 16.70 | 16.95 | 0.12 | 0.71% | 16.55 | 17.36 | 112201 | 19156.23 | 5.35% | 0.00 |
| 2026-01-21 | 16.67 | 16.83 | 0.15 | 0.90% | 16.35 | 16.93 | 47862 | 8003.75 | 2.28% | 0.00 |
| 2026-01-20 | 17.04 | 16.68 | -0.32 | -1.88% | 16.50 | 17.10 | 75190 | 12577.84 | 3.58% | 0.00 |
| 2026-01-19 | 16.73 | 17.00 | 0.15 | 0.89% | 16.58 | 17.36 | 86067 | 14713.38 | 4.10% | 0.00 |
| 2026-01-16 | 17.14 | 16.85 | -0.20 | -1.17% | 16.83 | 17.42 | 81538 | 13804.04 | 3.89% | 0.00 |
| 2026-01-15 | 16.83 | 17.05 | 0.07 | 0.41% | 16.80 | 17.68 | 107763 | 18483.09 | 5.13% | 0.00 |
| 2026-01-14 | 17.05 | 16.98 | -0.14 | -0.82% | 16.68 | 17.47 | 124334 | 21214.43 | 5.92% | 1.00 |
| 2026-01-13 | 17.80 | 17.12 | -0.68 | -3.82% | 17.04 | 17.83 | 158304 | 27314.21 | 7.54% | 7.00 |
| 2026-01-12 | 16.95 | 17.80 | 0.84 | 4.95% | 16.85 | 18.00 | 187964 | 33080.20 | 8.96% | 0.00 |
| 2026-01-09 | 16.99 | 16.96 | 0.11 | 0.65% | 16.67 | 17.38 | 132516 | 22465.31 | 6.31% | 0.00 |
| 2026-01-08 | 16.44 | 16.85 | 0.31 | 1.87% | 16.41 | 16.90 | 130883 | 21840.38 | 6.24% | 0.00 |
| 2026-01-07 | 16.10 | 16.54 | 0.28 | 1.72% | 16.07 | 16.75 | 127296 | 20927.30 | 6.07% | 0.00 |
| 2026-01-06 | 16.49 | 16.26 | 0.17 | 1.06% | 16.05 | 16.52 | 119772 | 19473.54 | 5.71% | 0.00 |
| 2026-01-05 | 15.82 | 16.09 | 0.30 | 1.90% | 15.76 | 16.20 | 97495 | 15644.82 | 4.65% | 0.00 |
| 2025-12-31 | 15.76 | 15.79 | -0.05 | -0.32% | 15.59 | 15.89 | 57001 | 8942.72 | 2.72% | 0.00 |
| 2025-12-30 | 15.44 | 15.84 | 0.32 | 2.06% | 15.34 | 15.98 | 113178 | 17854.45 | 5.39% | 0.00 |
| 2025-12-29 | 15.58 | 15.52 | -0.07 | -0.45% | 15.47 | 15.72 | 51700 | 8057.20 | 2.46% | 0.00 |
| 2025-12-26 | 15.83 | 15.59 | -0.28 | -1.76% | 15.51 | 15.90 | 80740 | 12653.08 | 3.85% | 0.00 |
| 2025-12-25 | 15.65 | 15.87 | 0.18 | 1.15% | 15.56 | 15.96 | 69422 | 10975.71 | 3.31% | 0.00 |
| 2025-12-24 | 15.20 | 15.69 | 0.47 | 3.09% | 15.04 | 15.79 | 102305 | 15929.71 | 4.87% | 0.00 |
| 2025-12-23 | 15.18 | 15.22 | 0.03 | 0.20% | 15.04 | 15.45 | 76548 | 11653.87 | 3.65% | 0.00 |
| 2025-12-22 | 15.38 | 15.19 | -0.09 | -0.59% | 15.16 | 15.53 | 47895 | 7319.12 | 2.28% | 0.00 |
| 2025-12-19 | 15.11 | 15.28 | 0.28 | 1.87% | 15.07 | 15.64 | 56641 | 8706.97 | 2.70% | 1.00 |
| 2025-12-18 | 15.00 | 15.00 | -0.12 | -0.79% | 14.92 | 15.16 | 38799 | 5839.75 | 1.85% | 0.00 |
| 2025-12-17 | 15.08 | 15.12 | -0.02 | -0.13% | 14.76 | 15.22 | 71646 | 10733.75 | 3.41% | 11.00 |
| 2025-12-16 | 15.83 | 15.14 | -0.70 | -4.42% | 15.00 | 15.83 | 114598 | 17440.45 | 5.46% | 0.00 |
| 2025-12-15 | 15.80 | 15.84 | -0.10 | -0.63% | 15.60 | 16.02 | 59857 | 9458.10 | 2.85% | 0.00 |
| 2025-12-12 | 15.53 | 15.94 | 0.34 | 2.18% | 15.37 | 16.13 | 106046 | 16809.46 | 5.05% | 0.00 |
| 2025-12-11 | 16.07 | 15.60 | -0.46 | -2.86% | 15.60 | 16.45 | 81317 | 12923.92 | 3.87% | 0.00 |
| 2025-12-10 | 16.31 | 16.06 | -0.37 | -2.25% | 15.90 | 16.47 | 93824 | 15107.35 | 4.47% | 0.00 |
| 2025-12-09 | 16.37 | 16.43 | -0.08 | -0.48% | 16.31 | 16.70 | 77617 | 12816.29 | 3.70% | 9.00 |
| 2025-12-08 | 16.40 | 16.51 | 0.06 | 0.36% | 16.25 | 16.66 | 88791 | 14643.88 | 4.23% | 0.00 |
| 2025-12-05 | 16.04 | 16.45 | 0.38 | 2.36% | 15.95 | 16.45 | 109608 | 17868.23 | 5.22% | 0.00 |
| 2025-12-04 | 15.94 | 16.07 | -0.03 | -0.19% | 15.88 | 16.35 | 83459 | 13458.16 | 3.98% | 3.00 |
| 2025-12-03 | 15.95 | 16.10 | 0.16 | 1.00% | 15.47 | 16.16 | 116812 | 18391.92 | 5.57% | 0.00 |
| 2025-12-02 | 16.47 | 15.94 | -0.62 | -3.74% | 15.92 | 16.54 | 132063 | 21192.66 | 6.29% | 0.00 |
| 2025-12-01 | 16.45 | 16.56 | 0.11 | 0.67% | 16.30 | 16.65 | 92985 | 15294.16 | 4.43% | 0.00 |
| 2025-11-28 | 16.16 | 16.45 | 0.28 | 1.73% | 16.00 | 16.83 | 158888 | 26135.90 | 7.57% | 0.00 |
| 2025-11-27 | 16.36 | 16.17 | -0.23 | -1.40% | 16.10 | 16.64 | 104725 | 17146.32 | 4.99% | 0.00 |
| 2025-11-26 | 16.40 | 16.40 | -0.03 | -0.18% | 15.95 | 16.54 | 157635 | 25578.89 | 7.51% | 10.10 |
| 2025-11-25 | 16.33 | 16.43 | 0.17 | 1.05% | 16.15 | 16.71 | 104741 | 17181.90 | 4.99% | 0.00 |
| 2025-11-24 | 16.50 | 16.26 | -0.10 | -0.61% | 15.90 | 16.77 | 101974 | 16587.00 | 4.86% | 0.00 |
科新机电(300092)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。
