| 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 | 60.20 | 58.99 | 2.49 | 4.41% | 58.40 | 62.65 | 560699 | 339159.84 | 24.00% | 1.00 |
| 2026-03-24 | 55.87 | 56.50 | 2.10 | 3.86% | 54.40 | 56.98 | 291948 | 162532.16 | 12.49% | 0.00 |
| 2026-03-23 | 58.00 | 54.40 | -4.45 | -7.56% | 53.80 | 58.25 | 282414 | 156743.83 | 12.09% | 19.00 |
| 2026-03-20 | 59.59 | 58.85 | 0.19 | 0.32% | 58.70 | 61.83 | 331776 | 199197.66 | 14.20% | 9.00 |
| 2026-03-19 | 60.52 | 58.66 | -3.23 | -5.22% | 58.24 | 60.80 | 277055 | 164049.52 | 11.86% | 0.00 |
| 2026-03-18 | 62.89 | 61.89 | -1.59 | -2.50% | 60.78 | 63.00 | 284103 | 175269.67 | 12.16% | 57.00 |
| 2026-03-17 | 63.22 | 63.48 | 0.22 | 0.35% | 62.81 | 65.34 | 365096 | 233420.70 | 15.63% | 32.00 |
| 2026-03-16 | 63.45 | 63.26 | -0.92 | -1.43% | 61.37 | 63.77 | 309569 | 194123.36 | 13.25% | 43.00 |
| 2026-03-13 | 66.88 | 64.18 | -3.91 | -5.74% | 63.90 | 68.09 | 354038 | 231637.70 | 15.15% | 49.00 |
| 2026-03-12 | 69.31 | 68.09 | -1.22 | -1.76% | 66.81 | 70.50 | 353235 | 241065.58 | 15.12% | 8.00 |
| 2026-03-11 | 71.95 | 69.31 | -1.24 | -1.76% | 68.81 | 73.60 | 405637 | 287828.53 | 17.36% | 8.00 |
| 2026-03-10 | 73.03 | 70.55 | -3.45 | -4.66% | 69.88 | 74.00 | 479274 | 342256.28 | 20.51% | 72.00 |
| 2026-03-09 | 71.00 | 74.00 | 1.89 | 2.62% | 70.23 | 75.62 | 585612 | 425485.16 | 25.06% | 31.00 |
| 2026-03-06 | 73.20 | 72.11 | -1.89 | -2.55% | 71.33 | 75.20 | 409053 | 298088.88 | 17.51% | 51.00 |
| 2026-03-05 | 77.90 | 74.00 | -3.90 | -5.01% | 72.80 | 78.40 | 533318 | 399480.34 | 22.82% | 53.00 |
| 2026-03-04 | 73.51 | 77.90 | -4.06 | -4.95% | 72.70 | 80.99 | 671846 | 520001.62 | 28.75% | 15.00 |
| 2026-03-03 | 76.00 | 81.96 | 2.18 | 2.73% | 75.99 | 91.78 | 947457 | 792636.31 | 40.55% | 16.00 |
| 2026-03-02 | 71.97 | 79.78 | 13.30 | 20.01% | 70.00 | 79.78 | 797563 | 594013.50 | 34.13% | 0.00 |
| 2026-02-27 | 62.53 | 66.48 | 3.14 | 4.96% | 62.00 | 68.88 | 611510 | 399556.25 | 26.17% | 82.00 |
| 2026-02-26 | 64.38 | 63.34 | -1.15 | -1.78% | 62.61 | 65.36 | 389650 | 247912.53 | 16.68% | 101.00 |
| 2026-02-25 | 65.76 | 64.49 | -1.26 | -1.92% | 63.50 | 66.75 | 517574 | 335429.78 | 22.15% | 94.00 |
| 2026-02-24 | 60.80 | 65.75 | 8.67 | 15.19% | 60.38 | 67.38 | 649473 | 419532.34 | 27.80% | 77.00 |
| 2026-02-13 | 57.32 | 57.08 | 0.05 | 0.09% | 56.66 | 59.80 | 401006 | 233327.16 | 17.16% | 4.00 |
| 2026-02-12 | 59.00 | 57.03 | -2.44 | -4.10% | 57.00 | 60.00 | 339898 | 197640.61 | 14.55% | 6.00 |
| 2026-02-11 | 58.07 | 59.47 | 1.39 | 2.39% | 57.88 | 61.66 | 380155 | 228246.86 | 16.27% | 23.00 |
| 2026-02-10 | 61.51 | 58.08 | -3.12 | -5.10% | 57.90 | 61.59 | 342679 | 202514.88 | 14.67% | 23.00 |
| 2026-02-09 | 62.69 | 61.20 | 0.27 | 0.44% | 59.72 | 63.90 | 475172 | 293341.66 | 20.34% | 63.00 |
| 2026-02-06 | 55.08 | 60.93 | 2.13 | 3.62% | 53.85 | 63.88 | 559578 | 334229.66 | 23.95% | 53.00 |
| 2026-02-05 | 61.88 | 58.80 | -6.68 | -10.20% | 56.00 | 63.01 | 507220 | 301958.06 | 21.71% | 45.00 |
| 2026-02-04 | 68.30 | 65.48 | 0.57 | 0.88% | 61.00 | 69.19 | 687358 | 451360.81 | 29.42% | 6.00 |
| 2026-02-03 | 56.84 | 64.91 | 10.21 | 18.67% | 55.20 | 64.94 | 763966 | 446421.41 | 32.70% | 17.00 |
| 2026-02-02 | 54.00 | 54.70 | -12.80 | -18.96% | 54.00 | 59.50 | 740511 | 408025.00 | 31.69% | 57.00 |
| 2026-01-30 | 68.00 | 67.50 | -16.88 | -20.00% | 67.50 | 76.89 | 371247 | 257793.17 | 15.89% | 44.00 |
| 2026-01-29 | 84.00 | 84.38 | 13.78 | 19.52% | 72.50 | 84.72 | 956890 | 761892.50 | 40.95% | 149.00 |
| 2026-01-28 | 59.03 | 70.60 | 11.77 | 20.01% | 58.84 | 70.60 | 599686 | 398981.06 | 25.66% | 9.00 |
| 2026-01-27 | 51.48 | 58.83 | 5.93 | 11.21% | 50.85 | 60.83 | 790004 | 446303.38 | 33.81% | 11.00 |
| 2026-01-26 | 46.51 | 52.90 | 8.82 | 20.01% | 46.50 | 52.90 | 694018 | 349556.12 | 29.70% | 0.00 |
| 2026-01-23 | 45.80 | 44.08 | 0.42 | 0.96% | 43.64 | 47.45 | 464526 | 211330.44 | 19.88% | 21.00 |
| 2026-01-22 | 42.74 | 43.66 | -2.71 | -5.84% | 42.70 | 45.36 | 511387 | 223693.12 | 21.89% | 3.00 |
| 2026-01-21 | 42.10 | 46.37 | 5.42 | 13.24% | 41.77 | 47.17 | 670882 | 294655.81 | 28.71% | 91.00 |
| 2026-01-20 | 40.80 | 40.95 | 0.24 | 0.59% | 37.99 | 42.32 | 547817 | 219988.33 | 23.45% | 2.00 |
| 2026-01-19 | 39.14 | 40.71 | 2.27 | 5.91% | 38.38 | 42.73 | 520203 | 208350.88 | 22.26% | 19.00 |
| 2026-01-16 | 38.76 | 38.44 | -0.87 | -2.21% | 38.02 | 39.50 | 366798 | 142097.17 | 15.70% | 10.00 |
| 2026-01-15 | 37.75 | 39.31 | 1.20 | 3.15% | 37.20 | 42.03 | 561990 | 224641.20 | 24.05% | 6.00 |
| 2026-01-14 | 38.51 | 38.11 | -0.36 | -0.94% | 37.72 | 39.54 | 488664 | 187784.52 | 20.91% | 1.00 |
| 2026-01-13 | 35.40 | 38.47 | 3.02 | 8.52% | 35.01 | 40.50 | 566331 | 215157.20 | 24.24% | 11.00 |
| 2026-01-12 | 34.80 | 35.45 | 1.69 | 5.01% | 34.37 | 36.88 | 401624 | 142855.62 | 17.19% | 6.00 |
| 2026-01-09 | 31.67 | 33.76 | 1.93 | 6.06% | 31.49 | 34.26 | 387106 | 128520.05 | 16.57% | 2.00 |
| 2026-01-08 | 31.65 | 31.83 | 0.17 | 0.54% | 31.35 | 32.79 | 352783 | 113236.45 | 15.10% | 1.00 |
| 2026-01-07 | 32.02 | 31.66 | -0.36 | -1.12% | 31.26 | 32.18 | 287136 | 91152.39 | 12.29% | 0.00 |
| 2026-01-06 | 32.02 | 32.02 | 0.20 | 0.63% | 31.21 | 32.52 | 381954 | 121796.02 | 16.35% | 11.00 |
| 2026-01-05 | 31.45 | 31.82 | 1.46 | 4.81% | 31.10 | 32.15 | 379702 | 120303.20 | 16.25% | 16.00 |
| 2025-12-31 | 31.10 | 30.36 | -1.04 | -3.31% | 30.23 | 31.78 | 327491 | 101304.68 | 14.02% | 25.00 |
| 2025-12-30 | 30.88 | 31.40 | -1.12 | -3.44% | 30.71 | 31.94 | 361155 | 113268.52 | 15.46% | 36.00 |
| 2025-12-29 | 34.80 | 32.52 | -2.28 | -6.55% | 32.28 | 34.85 | 472682 | 157284.98 | 20.23% | 62.00 |
| 2025-12-26 | 32.00 | 34.80 | 3.40 | 10.83% | 31.73 | 35.40 | 536178 | 180642.38 | 22.95% | 0.00 |
| 2025-12-25 | 30.61 | 31.40 | 0.34 | 1.09% | 30.03 | 31.77 | 270107 | 83678.30 | 11.56% | 19.00 |
| 2025-12-24 | 31.77 | 31.06 | -0.44 | -1.40% | 30.91 | 32.35 | 358245 | 112776.68 | 15.33% | 51.00 |
| 2025-12-23 | 32.52 | 31.50 | 0.38 | 1.22% | 30.99 | 32.55 | 499448 | 157959.81 | 21.38% | 3.00 |
| 2025-12-22 | 29.44 | 31.12 | 2.15 | 7.42% | 29.30 | 32.00 | 508980 | 156092.73 | 21.78% | 0.00 |
| 2025-12-19 | 29.12 | 28.97 | -0.50 | -1.70% | 28.33 | 29.28 | 254137 | 73124.25 | 10.88% | 0.00 |
| 2025-12-18 | 29.76 | 29.47 | -0.66 | -2.19% | 29.29 | 30.30 | 267084 | 79275.20 | 11.43% | 1.00 |
| 2025-12-17 | 30.30 | 30.13 | 0.67 | 2.27% | 29.13 | 30.68 | 344953 | 103210.27 | 14.76% | 0.00 |
| 2025-12-16 | 31.33 | 29.46 | -2.74 | -8.51% | 29.35 | 31.85 | 397901 | 120803.38 | 17.03% | 0.00 |
| 2025-12-15 | 32.83 | 32.20 | -0.56 | -1.71% | 31.45 | 33.38 | 403880 | 130352.66 | 17.29% | 8.00 |
| 2025-12-12 | 31.58 | 32.76 | 2.14 | 6.99% | 31.49 | 33.87 | 584920 | 191537.73 | 25.03% | 1.00 |
| 2025-12-11 | 32.50 | 30.62 | -1.25 | -3.92% | 30.61 | 33.88 | 643594 | 207370.42 | 27.54% | 1.00 |
| 2025-12-10 | 28.66 | 31.87 | 3.83 | 13.66% | 28.06 | 32.95 | 764663 | 232515.66 | 32.73% | 10.00 |
| 2025-12-09 | 28.00 | 28.04 | -0.67 | -2.33% | 27.97 | 28.87 | 385339 | 109287.09 | 16.49% | 1.00 |
| 2025-12-08 | 27.00 | 28.71 | 1.43 | 5.24% | 26.61 | 29.27 | 637753 | 178996.05 | 27.29% | 27.00 |
| 2025-12-05 | 24.96 | 27.28 | 3.48 | 14.62% | 24.35 | 28.36 | 905688 | 242440.66 | 38.76% | 62.00 |
| 2025-12-04 | 24.52 | 23.80 | -0.60 | -2.46% | 23.80 | 24.59 | 197566 | 47602.72 | 8.46% | 21.00 |
| 2025-12-03 | 24.79 | 24.40 | -0.39 | -1.57% | 24.34 | 24.95 | 203376 | 50011.91 | 8.70% | 0.00 |
| 2025-12-02 | 24.81 | 24.79 | -0.41 | -1.63% | 24.44 | 25.07 | 248002 | 61253.68 | 10.61% | 0.00 |
| 2025-12-01 | 25.65 | 25.20 | 0.29 | 1.16% | 24.94 | 26.04 | 419445 | 107270.80 | 17.95% | 14.00 |
| 2025-11-28 | 24.93 | 24.91 | 0.31 | 1.26% | 24.58 | 25.09 | 278232 | 69126.88 | 11.91% | 1.00 |
| 2025-11-27 | 24.70 | 24.60 | 0.12 | 0.49% | 24.30 | 25.08 | 248719 | 61199.14 | 10.64% | 2.00 |
| 2025-11-26 | 24.54 | 24.48 | -0.01 | -0.04% | 24.34 | 24.97 | 226654 | 55760.50 | 9.70% | 0.00 |
| 2025-11-25 | 24.11 | 24.49 | 1.01 | 4.30% | 23.97 | 24.88 | 310056 | 75963.84 | 13.27% | 4.00 |
| 2025-11-24 | 23.21 | 23.48 | -0.10 | -0.42% | 22.85 | 23.81 | 210465 | 49006.14 | 9.01% | 0.00 |
晓程科技(300139)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。
