| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 38.50 | 37.25 | -1.85 | -4.73% | 36.21 | 39.72 | 415123 | 157346.91 | 13.04% | 13.00 |
| 2025-04-02 | 38.60 | 39.10 | -0.26 | -0.66% | 38.50 | 40.50 | 359220 | 142077.88 | 11.28% | 62.00 |
| 2025-04-01 | 39.00 | 39.36 | 0.14 | 0.36% | 38.00 | 40.80 | 425651 | 167730.05 | 13.37% | 21.00 |
| 2025-03-31 | 35.35 | 39.22 | 3.62 | 10.17% | 34.62 | 40.23 | 526414 | 197360.78 | 16.54% | 42.00 |
| 2025-03-28 | 36.41 | 35.60 | -0.62 | -1.71% | 35.36 | 37.50 | 264318 | 95907.98 | 8.30% | 12.00 |
| 2025-03-27 | 37.20 | 36.22 | -0.01 | -0.03% | 36.07 | 37.56 | 289952 | 106626.72 | 9.11% | 38.00 |
| 2025-03-26 | 35.84 | 36.23 | 0.07 | 0.19% | 35.84 | 37.50 | 351706 | 128577.12 | 11.05% | 76.00 |
| 2025-03-25 | 41.78 | 36.16 | -6.04 | -14.31% | 34.77 | 41.96 | 596044 | 225686.70 | 18.72% | 23.00 |
| 2025-03-24 | 41.15 | 42.20 | 1.05 | 2.55% | 39.75 | 42.46 | 412574 | 170164.92 | 12.96% | 15.00 |
| 2025-03-21 | 41.69 | 41.15 | 0.61 | 1.50% | 40.48 | 42.84 | 448041 | 186675.00 | 14.07% | 45.00 |
| 2025-03-20 | 42.68 | 40.54 | -2.48 | -5.76% | 40.45 | 44.39 | 495617 | 210099.42 | 15.57% | 56.00 |
| 2025-03-19 | 42.84 | 43.02 | -0.97 | -2.21% | 41.05 | 43.95 | 473691 | 201560.39 | 14.88% | 128.00 |
| 2025-03-18 | 42.95 | 43.99 | 1.49 | 3.51% | 41.75 | 44.00 | 561808 | 241047.33 | 17.65% | 323.00 |
| 2025-03-17 | 45.55 | 42.50 | -2.50 | -5.56% | 41.30 | 46.61 | 629913 | 274388.66 | 19.79% | 64.00 |
| 2025-03-14 | 45.87 | 45.00 | -3.80 | -7.79% | 42.51 | 46.47 | 567383 | 254164.33 | 17.82% | 80.00 |
| 2025-03-13 | 46.00 | 48.80 | 2.10 | 4.50% | 44.79 | 49.10 | 637839 | 299193.28 | 20.04% | 73.00 |
| 2025-03-12 | 41.90 | 46.70 | 4.73 | 11.27% | 41.90 | 50.36 | 688807 | 326945.12 | 21.64% | 103.00 |
| 2025-03-11 | 37.97 | 41.97 | 3.05 | 7.84% | 37.97 | 42.44 | 449859 | 181956.27 | 14.13% | 54.00 |
| 2025-03-10 | 37.01 | 38.92 | 1.17 | 3.10% | 36.23 | 39.20 | 337144 | 127703.04 | 10.59% | 67.00 |
| 2025-03-07 | 37.70 | 37.75 | -1.75 | -4.43% | 36.10 | 39.00 | 448016 | 168101.94 | 14.07% | 24.00 |
| 2025-03-06 | 34.78 | 39.50 | 6.06 | 18.12% | 33.88 | 40.13 | 564908 | 211217.41 | 17.75% | 79.00 |
| 2025-03-05 | 32.32 | 33.44 | 2.33 | 7.49% | 31.30 | 33.88 | 428724 | 140606.92 | 13.47% | 30.00 |
| 2025-03-04 | 29.00 | 31.11 | 1.12 | 3.73% | 28.14 | 31.63 | 427936 | 128777.36 | 13.44% | 68.00 |
| 2025-03-03 | 32.50 | 29.99 | -3.71 | -11.01% | 29.51 | 33.61 | 478874 | 150303.05 | 15.04% | 31.00 |
| 2025-02-28 | 34.22 | 33.70 | -0.17 | -0.50% | 32.73 | 35.55 | 469973 | 161364.27 | 14.76% | 181.00 |
| 2025-02-27 | 34.52 | 33.87 | -1.84 | -5.15% | 31.80 | 35.90 | 458401 | 155247.33 | 14.40% | 25.00 |
| 2025-02-26 | 35.00 | 35.71 | 0.16 | 0.45% | 33.00 | 37.35 | 513104 | 178409.19 | 16.12% | 15.00 |
| 2025-02-25 | 31.10 | 35.55 | 2.56 | 7.76% | 31.10 | 37.73 | 661209 | 225260.16 | 20.77% | 131.00 |
| 2025-02-24 | 31.00 | 32.99 | 4.09 | 14.15% | 30.01 | 34.48 | 635812 | 205381.84 | 19.97% | 38.00 |
| 2025-02-21 | 26.03 | 28.90 | 4.82 | 20.02% | 25.60 | 28.90 | 484004 | 135967.61 | 15.20% | 0.00 |
| 2025-02-20 | 24.00 | 24.08 | 0.90 | 3.88% | 23.74 | 25.35 | 525930 | 128894.25 | 16.52% | 17.00 |
| 2025-02-19 | 23.00 | 23.18 | 1.04 | 4.70% | 22.61 | 24.57 | 543034 | 126415.50 | 17.06% | 0.00 |
| 2025-02-18 | 23.39 | 22.14 | -1.57 | -6.62% | 21.48 | 23.68 | 542835 | 121289.60 | 17.05% | 28.00 |
| 2025-02-17 | 21.48 | 23.71 | 2.55 | 12.05% | 20.53 | 25.20 | 671665 | 148508.08 | 21.10% | 8.00 |
| 2025-02-14 | 17.71 | 21.16 | 3.53 | 20.02% | 16.86 | 21.16 | 598574 | 114015.41 | 18.80% | 2.00 |
| 2025-02-13 | 18.82 | 17.63 | -1.09 | -5.82% | 17.51 | 18.98 | 404602 | 72870.30 | 12.71% | 15.00 |
| 2025-02-12 | 17.00 | 18.72 | 2.42 | 14.85% | 16.60 | 19.49 | 527962 | 95048.55 | 16.59% | 5.00 |
| 2025-02-11 | 16.55 | 16.30 | -0.19 | -1.15% | 16.23 | 17.01 | 351053 | 58301.32 | 11.03% | 10.00 |
| 2025-02-10 | 16.18 | 16.49 | 0.15 | 0.92% | 15.80 | 16.57 | 327587 | 53130.34 | 10.29% | 27.00 |
| 2025-02-07 | 14.80 | 16.34 | 1.46 | 9.81% | 14.80 | 17.24 | 618492 | 98978.46 | 19.43% | 3.00 |
| 2025-02-06 | 14.89 | 14.88 | 0.42 | 2.90% | 14.27 | 14.93 | 394248 | 57931.90 | 12.38% | 10.00 |
| 2025-02-05 | 15.50 | 14.46 | -2.12 | -12.79% | 14.03 | 15.89 | 486321 | 70891.80 | 15.28% | 38.00 |
| 2025-01-27 | 16.67 | 16.58 | -0.81 | -4.66% | 15.53 | 16.99 | 487458 | 79031.59 | 15.31% | 10.00 |
| 2025-01-24 | 16.48 | 17.39 | 1.11 | 6.82% | 16.18 | 18.25 | 712854 | 122554.07 | 22.39% | 0.00 |
| 2025-01-23 | 17.31 | 16.28 | -1.20 | -6.86% | 16.00 | 18.85 | 720596 | 123238.82 | 22.64% | 183.00 |
| 2025-01-22 | 17.60 | 17.48 | -0.36 | -2.02% | 16.89 | 18.30 | 618646 | 108471.56 | 19.43% | 4.00 |
| 2025-01-21 | 17.92 | 17.84 | 0.04 | 0.22% | 16.67 | 18.48 | 815628 | 141705.75 | 25.62% | 9.00 |
| 2025-01-20 | 16.00 | 17.80 | 2.74 | 18.19% | 15.51 | 18.07 | 908449 | 153736.22 | 28.54% | 16.00 |
| 2025-01-17 | 12.47 | 15.06 | 2.51 | 20.00% | 12.47 | 15.06 | 749694 | 103631.73 | 23.55% | 81.00 |
| 2025-01-16 | 12.74 | 12.55 | -0.15 | -1.18% | 12.25 | 13.15 | 254164 | 32177.10 | 7.98% | 20.00 |
| 2025-01-15 | 13.35 | 12.70 | -0.73 | -5.44% | 12.58 | 13.65 | 283528 | 37254.34 | 8.91% | 2.00 |
| 2025-01-14 | 12.77 | 13.43 | 0.92 | 7.35% | 12.53 | 13.58 | 288258 | 37651.78 | 9.06% | 5.00 |
| 2025-01-13 | 12.81 | 12.51 | -0.56 | -4.28% | 12.02 | 12.99 | 270286 | 33436.19 | 8.49% | 174.00 |
| 2025-01-10 | 13.40 | 13.07 | -0.69 | -5.01% | 13.06 | 14.26 | 315494 | 43012.96 | 9.91% | 4.00 |
| 2025-01-09 | 13.88 | 13.76 | -0.55 | -3.84% | 13.50 | 14.80 | 393919 | 55181.23 | 12.37% | 12.00 |
| 2025-01-08 | 14.46 | 14.31 | -0.71 | -4.73% | 13.64 | 14.88 | 517978 | 74029.44 | 16.27% | 0.00 |
| 2025-01-07 | 13.49 | 15.02 | 1.41 | 10.36% | 13.12 | 15.10 | 521412 | 74667.87 | 16.38% | 39.00 |
| 2025-01-06 | 12.68 | 13.61 | 0.63 | 4.85% | 12.05 | 13.66 | 433483 | 56797.12 | 13.62% | 25.00 |
| 2025-01-03 | 14.18 | 12.98 | -1.17 | -8.27% | 12.70 | 14.38 | 511624 | 67466.29 | 16.07% | 145.00 |
| 2025-01-02 | 14.50 | 14.15 | -1.68 | -10.61% | 13.55 | 15.16 | 593772 | 85605.59 | 18.65% | 37.00 |
| 2024-12-31 | 15.35 | 15.83 | 0.69 | 4.56% | 14.50 | 15.98 | 762040 | 116757.54 | 23.94% | 15.00 |
| 2024-12-30 | 15.49 | 15.14 | -0.36 | -2.32% | 14.30 | 16.09 | 949432 | 144837.94 | 29.83% | 11.00 |
| 2024-12-27 | 15.00 | 15.50 | 1.22 | 8.54% | 13.96 | 15.92 | 1165621 | 175610.81 | 36.62% | 50.00 |
| 2024-12-26 | 12.30 | 14.28 | 2.38 | 20.00% | 12.26 | 14.28 | 585016 | 78017.08 | 18.38% | 7.00 |
| 2024-12-25 | 12.50 | 11.90 | 0.19 | 1.62% | 11.74 | 13.44 | 904760 | 113258.81 | 28.42% | 15.00 |
| 2024-12-24 | 12.24 | 11.71 | -0.89 | -7.06% | 11.25 | 12.45 | 743599 | 87118.43 | 23.36% | 41.00 |
| 2024-12-23 | 12.30 | 12.60 | 0.35 | 2.86% | 11.75 | 13.28 | 874288 | 108905.73 | 27.46% | 0.00 |
| 2024-12-20 | 10.65 | 12.25 | 0.97 | 8.60% | 10.20 | 13.00 | 1078070 | 121419.67 | 33.87% | 4.00 |
| 2024-12-19 | 9.38 | 11.28 | 1.88 | 20.00% | 9.21 | 11.28 | 952206 | 101412.62 | 29.91% | 0.00 |
| 2024-12-18 | 8.56 | 9.40 | 0.84 | 9.81% | 8.30 | 9.58 | 363791 | 32872.14 | 11.43% | 0.00 |
| 2024-12-17 | 9.33 | 8.56 | -0.90 | -9.51% | 8.51 | 9.40 | 254874 | 22412.65 | 8.01% | 0.00 |
| 2024-12-16 | 9.55 | 9.46 | -0.21 | -2.17% | 9.22 | 10.24 | 351734 | 33684.51 | 11.05% | 0.00 |
| 2024-12-13 | 9.09 | 9.67 | 0.70 | 7.80% | 9.01 | 10.15 | 579865 | 55791.52 | 18.22% | 0.00 |
| 2024-12-12 | 8.67 | 8.97 | 0.28 | 3.22% | 8.64 | 9.48 | 308510 | 28006.08 | 9.69% | 0.00 |
| 2024-12-11 | 8.54 | 8.69 | 0.13 | 1.52% | 8.51 | 8.73 | 90505 | 7812.85 | 2.84% | 0.00 |
| 2024-12-10 | 8.75 | 8.56 | 0.03 | 0.35% | 8.54 | 8.82 | 130736 | 11295.81 | 4.11% | 0.00 |
| 2024-12-09 | 8.58 | 8.53 | 0.06 | 0.71% | 8.37 | 8.59 | 101663 | 8640.05 | 3.19% | 31.00 |
| 2024-12-06 | 8.39 | 8.47 | 0.07 | 0.83% | 8.26 | 8.49 | 93154 | 7830.40 | 2.93% | 0.00 |
| 2024-12-05 | 8.27 | 8.40 | 0.07 | 0.84% | 8.27 | 8.44 | 78097 | 6543.41 | 2.45% | 0.00 |
| 2024-12-04 | 8.43 | 8.33 | -0.15 | -1.77% | 8.26 | 8.60 | 104614 | 8785.63 | 3.29% | 0.00 |
科泰电源(300153)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。
