| 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 | 6.42 | 6.48 | -0.05 | -0.77% | 6.37 | 6.57 | 76513 | 4955.02 | 1.90% | 0.00 |
| 2025-04-02 | 6.58 | 6.53 | -0.06 | -0.91% | 6.51 | 6.65 | 58425 | 3834.68 | 1.45% | 0.00 |
| 2025-04-01 | 6.51 | 6.59 | 0.09 | 1.38% | 6.51 | 6.67 | 72009 | 4753.38 | 1.78% | 0.00 |
| 2025-03-31 | 6.56 | 6.50 | -0.12 | -1.81% | 6.33 | 6.64 | 101986 | 6576.10 | 2.53% | 0.00 |
| 2025-03-28 | 6.80 | 6.62 | -0.34 | -4.89% | 6.60 | 6.89 | 164937 | 11047.33 | 4.09% | 0.00 |
| 2025-03-27 | 6.83 | 6.96 | 0.10 | 1.46% | 6.80 | 7.10 | 196780 | 13739.73 | 4.88% | 0.00 |
| 2025-03-26 | 6.68 | 6.86 | 0.12 | 1.78% | 6.68 | 6.98 | 137930 | 9438.60 | 3.42% | 0.00 |
| 2025-03-25 | 6.68 | 6.74 | 0.09 | 1.35% | 6.51 | 6.83 | 145451 | 9695.91 | 3.60% | 0.00 |
| 2025-03-24 | 6.90 | 6.65 | -0.22 | -3.20% | 6.45 | 6.91 | 196306 | 13054.75 | 4.86% | 0.00 |
| 2025-03-21 | 7.03 | 6.87 | -0.20 | -2.83% | 6.81 | 7.06 | 237682 | 16450.60 | 5.89% | 0.00 |
| 2025-03-20 | 7.08 | 7.07 | -0.02 | -0.28% | 7.03 | 7.23 | 181853 | 12955.32 | 4.51% | 0.00 |
| 2025-03-19 | 7.32 | 7.09 | -0.18 | -2.48% | 7.06 | 7.32 | 222728 | 15865.22 | 5.52% | 0.00 |
| 2025-03-18 | 7.13 | 7.27 | 0.15 | 2.11% | 7.12 | 7.50 | 283120 | 20684.86 | 7.02% | 0.00 |
| 2025-03-17 | 7.16 | 7.12 | -0.06 | -0.84% | 7.04 | 7.22 | 164056 | 11679.18 | 4.07% | 0.00 |
| 2025-03-14 | 7.21 | 7.18 | -0.07 | -0.97% | 7.00 | 7.28 | 220600 | 15765.16 | 5.47% | 0.00 |
| 2025-03-13 | 7.40 | 7.25 | -0.15 | -2.03% | 7.11 | 7.55 | 259854 | 18860.32 | 6.44% | 0.00 |
| 2025-03-12 | 7.13 | 7.40 | 0.29 | 4.08% | 7.08 | 7.55 | 409541 | 30220.17 | 10.15% | 5.00 |
| 2025-03-11 | 7.03 | 7.11 | -0.02 | -0.28% | 7.00 | 7.19 | 181350 | 12875.69 | 4.49% | 15.00 |
| 2025-03-10 | 7.20 | 7.13 | -0.04 | -0.56% | 7.05 | 7.25 | 174644 | 12432.55 | 4.33% | 0.00 |
| 2025-03-07 | 7.30 | 7.17 | -0.16 | -2.18% | 7.08 | 7.45 | 299509 | 21596.35 | 7.42% | 0.00 |
| 2025-03-06 | 7.25 | 7.33 | 0.18 | 2.52% | 7.17 | 7.49 | 399377 | 29239.56 | 9.90% | 2.00 |
| 2025-03-05 | 7.23 | 7.15 | 0.07 | 0.99% | 6.98 | 7.40 | 345736 | 24712.83 | 8.57% | 13.00 |
| 2025-03-04 | 7.02 | 7.08 | 0.06 | 0.85% | 6.80 | 7.11 | 297556 | 20898.79 | 7.37% | 390.00 |
| 2025-03-03 | 7.40 | 7.02 | -0.37 | -5.01% | 6.96 | 7.40 | 495674 | 35258.04 | 12.28% | 0.00 |
| 2025-02-28 | 7.44 | 7.39 | -0.17 | -2.25% | 7.25 | 7.94 | 647298 | 49078.66 | 16.04% | 0.00 |
| 2025-02-27 | 7.90 | 7.56 | -0.83 | -9.89% | 7.35 | 8.00 | 894477 | 68765.95 | 22.16% | 0.00 |
| 2025-02-26 | 7.30 | 8.39 | 1.40 | 20.03% | 7.26 | 8.39 | 1250739 | 102787.98 | 30.99% | 23.00 |
| 2025-02-25 | 7.15 | 6.99 | -0.39 | -5.28% | 6.90 | 7.26 | 447991 | 31626.90 | 11.10% | 0.00 |
| 2025-02-24 | 7.88 | 7.38 | -0.30 | -3.91% | 7.15 | 7.90 | 644419 | 48238.32 | 15.97% | 0.00 |
| 2025-02-21 | 6.43 | 7.68 | 1.28 | 20.00% | 6.42 | 7.68 | 732359 | 52508.17 | 18.15% | 349.00 |
| 2025-02-20 | 6.25 | 6.40 | 0.17 | 2.73% | 6.23 | 6.44 | 122930 | 7800.92 | 3.05% | 0.00 |
| 2025-02-19 | 6.14 | 6.23 | 0.09 | 1.47% | 6.10 | 6.26 | 111104 | 6871.30 | 2.75% | 0.00 |
| 2025-02-18 | 6.32 | 6.14 | -0.22 | -3.46% | 6.13 | 6.39 | 120300 | 7512.65 | 2.98% | 69.00 |
| 2025-02-17 | 6.40 | 6.36 | 0.02 | 0.32% | 6.30 | 6.48 | 102418 | 6526.22 | 2.54% | 0.00 |
| 2025-02-14 | 6.28 | 6.34 | 0.02 | 0.32% | 6.23 | 6.40 | 121971 | 7711.23 | 3.02% | 17.00 |
| 2025-02-13 | 6.45 | 6.32 | -0.12 | -1.86% | 6.27 | 6.53 | 131132 | 8313.67 | 3.25% | 25.00 |
| 2025-02-12 | 6.45 | 6.44 | -0.08 | -1.23% | 6.37 | 6.55 | 177121 | 11404.27 | 4.39% | 38.00 |
| 2025-02-11 | 6.73 | 6.52 | -0.27 | -3.98% | 6.32 | 6.78 | 306036 | 19781.77 | 7.58% | 0.00 |
| 2025-02-10 | 6.02 | 6.79 | 0.83 | 13.93% | 6.02 | 7.03 | 482788 | 31576.34 | 11.96% | 50.00 |
| 2025-02-07 | 5.88 | 5.96 | 0.08 | 1.36% | 5.82 | 6.08 | 157091 | 9415.59 | 3.89% | 0.00 |
| 2025-02-06 | 5.67 | 5.88 | 0.18 | 3.16% | 5.62 | 6.05 | 92334 | 5390.49 | 2.29% | 0.00 |
| 2025-02-05 | 5.63 | 5.70 | 0.07 | 1.24% | 5.61 | 5.74 | 50416 | 2859.43 | 1.25% | 9.00 |
| 2025-01-27 | 5.66 | 5.63 | -0.02 | -0.35% | 5.55 | 5.75 | 64180 | 3617.65 | 1.59% | 0.00 |
| 2025-01-24 | 5.60 | 5.65 | 0.06 | 1.07% | 5.54 | 5.66 | 56508 | 3163.21 | 1.40% | 198.00 |
| 2025-01-23 | 5.74 | 5.59 | -0.07 | -1.24% | 5.57 | 5.79 | 69870 | 3984.68 | 1.73% | 0.00 |
| 2025-01-22 | 5.75 | 5.66 | -0.09 | -1.57% | 5.61 | 5.77 | 58261 | 3305.05 | 1.44% | 0.00 |
| 2025-01-21 | 5.82 | 5.75 | -0.08 | -1.37% | 5.65 | 5.89 | 81318 | 4653.74 | 2.01% | 200.00 |
| 2025-01-20 | 5.97 | 5.83 | -0.14 | -2.35% | 5.79 | 6.02 | 116394 | 6828.84 | 2.88% | 0.00 |
| 2025-01-17 | 6.10 | 5.97 | -0.20 | -3.24% | 5.89 | 6.16 | 173114 | 10361.47 | 4.29% | 0.00 |
| 2025-01-16 | 5.90 | 6.17 | 0.52 | 9.20% | 5.76 | 6.68 | 279060 | 17350.29 | 6.91% | 8.00 |
| 2025-01-15 | 5.90 | 5.65 | -0.25 | -4.24% | 5.64 | 5.90 | 71890 | 4122.22 | 1.78% | 0.00 |
| 2025-01-14 | 5.72 | 5.90 | 0.20 | 3.51% | 5.71 | 5.91 | 77721 | 4528.17 | 1.93% | 0.00 |
| 2025-01-13 | 5.76 | 5.70 | -0.06 | -1.04% | 5.46 | 5.81 | 86670 | 4876.04 | 2.15% | 100.00 |
| 2025-01-10 | 6.06 | 5.76 | -0.35 | -5.73% | 5.70 | 6.12 | 133626 | 7859.99 | 3.31% | 0.00 |
| 2025-01-09 | 6.18 | 6.11 | -0.18 | -2.86% | 6.07 | 6.26 | 129018 | 7921.41 | 3.20% | 0.00 |
| 2025-01-08 | 6.27 | 6.29 | 0.06 | 0.96% | 6.07 | 6.34 | 219188 | 13627.21 | 5.43% | 0.00 |
| 2025-01-07 | 6.06 | 6.23 | 0.25 | 4.18% | 5.89 | 6.25 | 174464 | 10629.69 | 4.32% | 0.00 |
| 2025-01-06 | 5.82 | 5.98 | 0.28 | 4.91% | 5.45 | 6.15 | 168610 | 9972.29 | 4.18% | 0.00 |
| 2025-01-03 | 5.90 | 5.70 | -0.23 | -3.88% | 5.70 | 6.14 | 161612 | 9566.58 | 4.00% | 182.00 |
| 2025-01-02 | 5.58 | 5.93 | 0.34 | 6.08% | 5.50 | 6.24 | 171895 | 10120.51 | 4.26% | 20.00 |
| 2024-12-31 | 5.89 | 5.59 | -0.31 | -5.25% | 5.55 | 5.92 | 85944 | 4906.75 | 2.13% | 0.00 |
| 2024-12-30 | 5.73 | 5.90 | 0.15 | 2.61% | 5.58 | 6.05 | 114522 | 6742.95 | 2.84% | 0.00 |
| 2024-12-27 | 5.59 | 5.75 | 0.16 | 2.86% | 5.52 | 5.85 | 58093 | 3337.87 | 1.44% | 0.00 |
| 2024-12-26 | 5.55 | 5.59 | 0.08 | 1.45% | 5.51 | 5.66 | 36316 | 2031.41 | 0.90% | 0.00 |
| 2024-12-25 | 5.66 | 5.51 | -0.20 | -3.50% | 5.43 | 5.69 | 68933 | 3800.65 | 1.71% | 0.00 |
| 2024-12-24 | 5.78 | 5.71 | -0.03 | -0.52% | 5.57 | 5.81 | 62014 | 3535.71 | 1.54% | 0.00 |
| 2024-12-23 | 6.18 | 5.74 | -0.42 | -6.82% | 5.70 | 6.20 | 97744 | 5751.17 | 2.42% | 0.00 |
| 2024-12-20 | 6.25 | 6.16 | -0.07 | -1.12% | 6.12 | 6.25 | 65224 | 4023.11 | 1.62% | 0.00 |
| 2024-12-19 | 6.05 | 6.23 | 0.08 | 1.30% | 6.00 | 6.25 | 77951 | 4798.82 | 1.93% | 1.00 |
| 2024-12-18 | 6.20 | 6.15 | 0.03 | 0.49% | 6.05 | 6.25 | 58785 | 3622.36 | 1.46% | 0.00 |
| 2024-12-17 | 6.43 | 6.12 | -0.33 | -5.12% | 6.09 | 6.43 | 95716 | 5955.95 | 2.37% | 0.00 |
| 2024-12-16 | 6.41 | 6.45 | 0.03 | 0.47% | 6.36 | 6.73 | 104924 | 6812.64 | 2.60% | 0.00 |
| 2024-12-13 | 6.40 | 6.42 | -0.06 | -0.93% | 6.31 | 6.58 | 130915 | 8427.95 | 3.24% | 0.00 |
| 2024-12-12 | 6.36 | 6.48 | 0.11 | 1.73% | 6.31 | 6.55 | 128219 | 8273.02 | 3.18% | 0.00 |
| 2024-12-11 | 6.25 | 6.37 | 0.08 | 1.27% | 6.19 | 6.39 | 97325 | 6150.65 | 2.41% | 0.00 |
| 2024-12-10 | 6.40 | 6.29 | -0.01 | -0.16% | 6.24 | 6.50 | 120247 | 7601.90 | 2.98% | 0.00 |
| 2024-12-09 | 6.22 | 6.30 | 0.10 | 1.61% | 6.17 | 6.35 | 110746 | 6937.12 | 2.74% | 0.00 |
| 2024-12-06 | 6.18 | 6.20 | 0.01 | 0.16% | 6.10 | 6.23 | 89957 | 5559.16 | 2.23% | 0.00 |
| 2024-12-05 | 6.04 | 6.19 | 0.11 | 1.81% | 6.02 | 6.30 | 103347 | 6389.53 | 2.56% | 0.00 |
| 2024-12-04 | 6.20 | 6.08 | -0.08 | -1.30% | 6.00 | 6.36 | 122952 | 7564.21 | 3.05% | 0.00 |
日科化学(300214)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。
