| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 7.30 | 7.44 | 0.09 | 1.22% | 7.22 | 7.51 | 112186 | 8322.14 | 2.49% | 0.00 |
| 2026-03-26 | 7.50 | 7.35 | -0.08 | -1.08% | 7.31 | 7.69 | 151809 | 11351.16 | 3.37% | 1.00 |
| 2026-03-25 | 7.19 | 7.43 | 0.23 | 3.19% | 7.18 | 7.57 | 153281 | 11356.91 | 3.41% | 0.00 |
| 2026-03-24 | 7.05 | 7.20 | 0.28 | 4.05% | 6.83 | 7.21 | 133211 | 9361.44 | 2.96% | 0.00 |
| 2026-03-23 | 7.20 | 6.92 | -0.38 | -5.21% | 6.85 | 7.52 | 209658 | 14991.16 | 4.66% | 1.00 |
| 2026-03-20 | 7.56 | 7.30 | -0.20 | -2.67% | 7.30 | 7.70 | 194026 | 14490.58 | 4.31% | 0.00 |
| 2026-03-19 | 7.75 | 7.50 | -0.30 | -3.85% | 7.48 | 7.86 | 185269 | 14183.25 | 4.12% | 0.00 |
| 2026-03-18 | 7.91 | 7.80 | -0.08 | -1.02% | 7.73 | 7.94 | 169060 | 13173.92 | 3.76% | 1.00 |
| 2026-03-17 | 8.15 | 7.88 | -0.44 | -5.29% | 7.87 | 8.28 | 314288 | 25345.46 | 6.98% | 7.00 |
| 2026-03-16 | 7.85 | 8.32 | 0.47 | 5.99% | 7.77 | 8.50 | 466402 | 37931.71 | 10.37% | 10.00 |
| 2026-03-13 | 8.20 | 7.85 | -0.17 | -2.12% | 7.83 | 8.26 | 371726 | 29806.23 | 8.26% | 0.00 |
| 2026-03-12 | 8.35 | 8.02 | 0.07 | 0.88% | 8.01 | 8.60 | 636995 | 52812.91 | 14.16% | 0.00 |
| 2026-03-11 | 7.66 | 7.95 | 0.27 | 3.52% | 7.55 | 7.95 | 262684 | 20468.58 | 5.84% | 0.00 |
| 2026-03-10 | 7.72 | 7.68 | 0.03 | 0.39% | 7.62 | 7.73 | 97125 | 7447.33 | 2.16% | 0.00 |
| 2026-03-09 | 7.60 | 7.65 | 0.06 | 0.79% | 7.49 | 7.70 | 144884 | 10992.30 | 3.22% | 0.00 |
| 2026-03-06 | 7.32 | 7.59 | 0.23 | 3.13% | 7.29 | 7.64 | 129732 | 9782.14 | 2.88% | 0.00 |
| 2026-03-05 | 7.48 | 7.36 | 0.04 | 0.55% | 7.33 | 7.66 | 96045 | 7144.63 | 2.13% | 0.00 |
| 2026-03-04 | 7.21 | 7.32 | 0.04 | 0.55% | 7.16 | 7.41 | 85834 | 6279.62 | 1.91% | 0.00 |
| 2026-03-03 | 7.65 | 7.28 | -0.30 | -3.96% | 7.25 | 7.68 | 118619 | 8822.77 | 2.64% | 0.00 |
| 2026-03-02 | 7.61 | 7.58 | -0.13 | -1.69% | 7.45 | 7.71 | 137882 | 10443.38 | 3.06% | 0.00 |
| 2026-02-27 | 7.69 | 7.71 | 0.03 | 0.39% | 7.62 | 7.76 | 114401 | 8801.22 | 2.54% | 0.00 |
| 2026-02-26 | 7.69 | 7.68 | 0.06 | 0.79% | 7.58 | 7.79 | 159294 | 12234.44 | 3.54% | 0.00 |
| 2026-02-25 | 7.52 | 7.62 | 0.10 | 1.33% | 7.46 | 7.72 | 127736 | 9745.34 | 2.84% | 0.00 |
| 2026-02-24 | 7.42 | 7.52 | 0.14 | 1.90% | 7.38 | 7.54 | 108431 | 8120.27 | 2.41% | 0.00 |
| 2026-02-13 | 7.38 | 7.38 | -0.01 | -0.14% | 7.34 | 7.55 | 80967 | 6022.33 | 1.80% | 0.00 |
| 2026-02-12 | 7.35 | 7.39 | 0.05 | 0.68% | 7.34 | 7.53 | 123212 | 9181.11 | 2.74% | 0.00 |
| 2026-02-11 | 7.29 | 7.34 | -0.02 | -0.27% | 7.21 | 7.50 | 90571 | 6675.90 | 2.01% | 0.00 |
| 2026-02-10 | 7.44 | 7.36 | -0.08 | -1.08% | 7.35 | 7.47 | 63776 | 4709.15 | 1.42% | 0.00 |
| 2026-02-09 | 7.31 | 7.44 | 0.21 | 2.90% | 7.31 | 7.50 | 118070 | 8767.39 | 2.62% | 0.00 |
| 2026-02-06 | 7.05 | 7.23 | 0.15 | 2.12% | 7.00 | 7.34 | 89447 | 6476.55 | 1.99% | 0.00 |
| 2026-02-05 | 7.17 | 7.08 | -0.15 | -2.07% | 7.07 | 7.27 | 75965 | 5434.58 | 1.69% | 0.00 |
| 2026-02-04 | 7.22 | 7.23 | -0.01 | -0.14% | 7.16 | 7.32 | 70906 | 5126.07 | 1.58% | 0.00 |
| 2026-02-03 | 7.07 | 7.24 | 0.26 | 3.72% | 7.02 | 7.27 | 103163 | 7382.60 | 2.29% | 0.00 |
| 2026-02-02 | 7.20 | 6.98 | -0.35 | -4.77% | 6.97 | 7.31 | 131045 | 9371.68 | 2.91% | 0.00 |
| 2026-01-30 | 7.44 | 7.33 | -0.18 | -2.40% | 7.18 | 7.48 | 151745 | 11107.83 | 3.37% | 0.00 |
| 2026-01-29 | 7.40 | 7.51 | 0.03 | 0.40% | 7.30 | 7.57 | 193288 | 14433.35 | 4.30% | 0.00 |
| 2026-01-28 | 7.32 | 7.48 | 0.14 | 1.91% | 7.28 | 7.65 | 235798 | 17742.03 | 5.24% | 0.00 |
| 2026-01-27 | 7.44 | 7.34 | -0.15 | -2.00% | 7.17 | 7.44 | 136098 | 9939.43 | 3.02% | 0.00 |
| 2026-01-26 | 7.45 | 7.49 | 0.01 | 0.13% | 7.34 | 7.52 | 168054 | 12472.39 | 3.73% | 0.00 |
| 2026-01-23 | 7.50 | 7.48 | -0.03 | -0.40% | 7.42 | 7.55 | 164350 | 12279.34 | 3.65% | 100.00 |
| 2026-01-22 | 7.58 | 7.51 | -0.14 | -1.83% | 7.40 | 7.68 | 248926 | 18651.80 | 5.53% | 0.00 |
| 2026-01-21 | 7.26 | 7.65 | 0.35 | 4.79% | 7.25 | 8.10 | 445286 | 34267.02 | 9.90% | 134.00 |
| 2026-01-20 | 7.17 | 7.30 | 0.13 | 1.81% | 7.15 | 7.30 | 120570 | 8736.87 | 2.68% | 0.00 |
| 2026-01-19 | 7.02 | 7.17 | 0.10 | 1.41% | 7.02 | 7.18 | 74402 | 5307.78 | 1.65% | 0.00 |
| 2026-01-16 | 7.06 | 7.07 | 0.04 | 0.57% | 6.98 | 7.09 | 75837 | 5340.69 | 1.69% | 0.00 |
| 2026-01-15 | 7.03 | 7.03 | 0.01 | 0.14% | 6.93 | 7.09 | 72585 | 5100.10 | 1.61% | 5.00 |
| 2026-01-14 | 6.96 | 7.02 | 0.04 | 0.57% | 6.88 | 7.12 | 159607 | 11214.36 | 3.55% | 0.00 |
| 2026-01-13 | 7.12 | 6.98 | -0.14 | -1.97% | 6.97 | 7.13 | 82829 | 5824.41 | 1.84% | 0.00 |
| 2026-01-12 | 7.04 | 7.12 | 0.07 | 0.99% | 7.00 | 7.13 | 129433 | 9129.64 | 2.88% | 0.00 |
| 2026-01-09 | 6.97 | 7.05 | 0.06 | 0.86% | 6.95 | 7.06 | 88500 | 6202.76 | 1.97% | 0.00 |
| 2026-01-08 | 6.97 | 6.99 | 0.05 | 0.72% | 6.89 | 7.01 | 75035 | 5236.35 | 1.67% | 0.00 |
| 2026-01-07 | 6.90 | 6.94 | 0.04 | 0.58% | 6.88 | 7.01 | 66167 | 4591.67 | 1.47% | 9.00 |
| 2026-01-06 | 6.86 | 6.90 | 0.04 | 0.58% | 6.86 | 6.97 | 62422 | 4317.29 | 1.39% | 10.00 |
| 2026-01-05 | 6.70 | 6.86 | 0.18 | 2.69% | 6.69 | 6.87 | 92070 | 6268.57 | 2.29% | 14.00 |
| 2025-12-31 | 6.77 | 6.68 | -0.10 | -1.47% | 6.65 | 6.79 | 60805 | 4072.92 | 1.51% | 0.00 |
| 2025-12-30 | 6.76 | 6.78 | -0.04 | -0.59% | 6.71 | 6.83 | 51056 | 3461.81 | 1.27% | 0.00 |
| 2025-12-29 | 6.84 | 6.82 | -0.01 | -0.15% | 6.78 | 6.91 | 59131 | 4041.60 | 1.47% | 0.00 |
| 2025-12-26 | 6.84 | 6.83 | -0.02 | -0.29% | 6.75 | 6.88 | 56615 | 3854.37 | 1.41% | 0.00 |
| 2025-12-25 | 6.88 | 6.85 | 0.01 | 0.15% | 6.77 | 6.93 | 80428 | 5506.16 | 2.00% | 0.00 |
| 2025-12-24 | 6.78 | 6.84 | 0.06 | 0.88% | 6.74 | 6.91 | 57565 | 3937.08 | 1.43% | 0.00 |
| 2025-12-23 | 6.73 | 6.78 | 0.04 | 0.59% | 6.71 | 6.81 | 47752 | 3230.28 | 1.19% | 0.00 |
| 2025-12-22 | 6.81 | 6.74 | -0.06 | -0.88% | 6.73 | 6.85 | 43535 | 2954.36 | 1.08% | 0.00 |
| 2025-12-19 | 6.70 | 6.80 | 0.10 | 1.49% | 6.70 | 6.81 | 42270 | 2861.64 | 1.05% | 0.00 |
| 2025-12-18 | 6.62 | 6.70 | 0.02 | 0.30% | 6.60 | 6.78 | 49550 | 3338.43 | 1.23% | 0.00 |
| 2025-12-17 | 6.60 | 6.68 | 0.07 | 1.06% | 6.53 | 6.70 | 59267 | 3917.33 | 1.47% | 0.00 |
| 2025-12-16 | 6.76 | 6.61 | -0.17 | -2.51% | 6.61 | 6.78 | 53870 | 3590.04 | 1.34% | 0.00 |
| 2025-12-15 | 6.64 | 6.78 | 0.10 | 1.50% | 6.63 | 6.83 | 63033 | 4259.40 | 1.57% | 208.00 |
| 2025-12-12 | 6.75 | 6.68 | -0.07 | -1.04% | 6.68 | 6.86 | 72255 | 4888.35 | 1.79% | 0.00 |
| 2025-12-11 | 6.88 | 6.75 | -0.11 | -1.60% | 6.75 | 6.99 | 70590 | 4835.87 | 1.75% | 0.00 |
| 2025-12-10 | 7.01 | 6.86 | -0.12 | -1.72% | 6.84 | 7.01 | 62200 | 4294.87 | 1.54% | 0.00 |
| 2025-12-09 | 7.05 | 6.98 | -0.06 | -0.85% | 6.96 | 7.08 | 56625 | 3972.89 | 1.41% | 0.00 |
| 2025-12-08 | 7.08 | 7.04 | 0.03 | 0.43% | 7.02 | 7.10 | 61614 | 4346.71 | 1.53% | 0.00 |
| 2025-12-05 | 6.92 | 7.01 | 0.11 | 1.59% | 6.83 | 7.03 | 59614 | 4133.11 | 1.48% | 0.00 |
| 2025-12-04 | 7.00 | 6.90 | -0.10 | -1.43% | 6.83 | 7.00 | 75040 | 5183.25 | 1.86% | 0.00 |
| 2025-12-03 | 7.12 | 7.00 | -0.10 | -1.41% | 6.97 | 7.13 | 65877 | 4632.83 | 1.64% | 0.00 |
| 2025-12-02 | 7.17 | 7.10 | -0.07 | -0.98% | 7.05 | 7.19 | 90308 | 6406.90 | 2.24% | 0.00 |
| 2025-12-01 | 7.12 | 7.17 | 0.00 | 0.00% | 7.12 | 7.26 | 80582 | 5792.83 | 2.00% | 0.00 |
| 2025-11-28 | 7.15 | 7.17 | 0.00 | 0.00% | 7.13 | 7.21 | 61473 | 4407.74 | 1.53% | 0.00 |
| 2025-11-27 | 7.17 | 7.17 | 0.00 | 0.00% | 7.13 | 7.34 | 82073 | 5912.65 | 2.04% | 0.00 |
| 2025-11-26 | 7.41 | 7.17 | -0.24 | -3.24% | 7.11 | 7.41 | 113122 | 8176.85 | 2.81% | 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。
