| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 41.18 | 41.36 | -0.02 | -0.05% | 40.75 | 41.95 | 131188 | 54456.98 | 1.94% | 14.00 |
| 2026-02-05 | 41.71 | 41.38 | -1.01 | -2.38% | 41.10 | 41.98 | 153137 | 63426.77 | 2.27% | 3.00 |
| 2026-02-04 | 43.18 | 42.39 | -1.30 | -2.98% | 41.72 | 43.19 | 234550 | 99209.86 | 3.47% | 12.00 |
| 2026-02-03 | 43.39 | 43.69 | 0.81 | 1.89% | 43.04 | 44.00 | 189800 | 82684.43 | 2.81% | 0.00 |
| 2026-02-02 | 45.12 | 42.88 | -3.17 | -6.88% | 42.75 | 45.30 | 387305 | 169962.16 | 5.73% | 3.00 |
| 2026-01-30 | 44.44 | 46.05 | 1.50 | 3.37% | 43.60 | 47.30 | 450493 | 204301.02 | 6.67% | 13.00 |
| 2026-01-29 | 46.00 | 44.55 | -1.85 | -3.99% | 44.52 | 46.57 | 351414 | 159622.56 | 5.20% | 1.00 |
| 2026-01-28 | 46.91 | 46.40 | -0.18 | -0.39% | 46.12 | 48.20 | 385967 | 181515.72 | 5.71% | 89.00 |
| 2026-01-27 | 45.00 | 46.58 | 1.31 | 2.89% | 44.88 | 46.79 | 370753 | 171072.56 | 5.49% | 1.00 |
| 2026-01-26 | 46.85 | 45.27 | -1.56 | -3.33% | 45.13 | 47.77 | 381292 | 176037.84 | 5.64% | 14.00 |
| 2026-01-23 | 47.33 | 46.83 | 1.46 | 3.22% | 46.20 | 48.99 | 637290 | 302053.88 | 9.43% | 47.00 |
| 2026-01-22 | 46.42 | 45.37 | -0.42 | -0.92% | 45.04 | 46.83 | 269971 | 123351.46 | 4.00% | 5.00 |
| 2026-01-21 | 44.00 | 45.79 | 0.27 | 0.59% | 43.86 | 46.30 | 312867 | 142793.80 | 4.63% | 10.00 |
| 2026-01-20 | 45.52 | 45.52 | 0.00 | 0.00% | 45.00 | 46.41 | 275141 | 125695.48 | 4.07% | 10.00 |
| 2026-01-19 | 46.41 | 45.52 | -1.03 | -2.21% | 45.43 | 46.66 | 259935 | 118854.68 | 3.85% | 6.00 |
| 2026-01-16 | 46.07 | 46.55 | 0.89 | 1.95% | 45.60 | 46.74 | 409696 | 189477.28 | 6.06% | 27.00 |
| 2026-01-15 | 44.89 | 45.66 | 0.76 | 1.69% | 44.68 | 45.79 | 290949 | 132021.58 | 4.31% | 16.00 |
| 2026-01-14 | 44.35 | 44.90 | 0.79 | 1.79% | 44.35 | 45.95 | 390453 | 176465.47 | 5.78% | 13.00 |
| 2026-01-13 | 46.74 | 44.11 | -2.33 | -5.02% | 43.92 | 46.74 | 382153 | 172189.56 | 5.66% | 0.00 |
| 2026-01-12 | 45.28 | 46.44 | 1.62 | 3.61% | 44.50 | 46.47 | 401446 | 183812.27 | 5.94% | 0.00 |
| 2026-01-09 | 44.09 | 44.82 | 0.73 | 1.66% | 43.91 | 44.91 | 263807 | 117680.55 | 3.90% | 11.00 |
| 2026-01-08 | 44.30 | 44.09 | -0.57 | -1.28% | 43.93 | 45.07 | 263363 | 117019.61 | 3.90% | 15.00 |
| 2026-01-07 | 44.29 | 44.66 | 0.66 | 1.50% | 43.97 | 45.21 | 402090 | 179173.20 | 5.95% | 25.00 |
| 2026-01-06 | 43.79 | 44.00 | 0.47 | 1.08% | 43.36 | 44.35 | 308041 | 135313.02 | 4.56% | 4.00 |
| 2026-01-05 | 42.42 | 43.53 | 1.50 | 3.57% | 42.42 | 43.53 | 264122 | 114003.24 | 3.91% | 8.00 |
| 2025-12-31 | 43.05 | 42.03 | -0.90 | -2.10% | 41.93 | 43.15 | 171217 | 72471.28 | 2.53% | 16.00 |
| 2025-12-30 | 41.61 | 42.93 | 1.19 | 2.85% | 41.56 | 43.15 | 246921 | 105104.02 | 3.65% | 30.00 |
| 2025-12-29 | 41.93 | 41.74 | -0.26 | -0.62% | 41.67 | 42.45 | 130972 | 55076.37 | 1.94% | 3.00 |
| 2025-12-26 | 42.29 | 42.00 | -0.50 | -1.18% | 41.86 | 42.76 | 143205 | 60483.17 | 2.12% | 0.00 |
| 2025-12-25 | 42.11 | 42.50 | 0.46 | 1.09% | 41.94 | 42.69 | 151425 | 64205.37 | 2.24% | 14.00 |
| 2025-12-24 | 41.26 | 42.04 | 0.84 | 2.04% | 41.26 | 42.11 | 179390 | 75124.17 | 2.65% | 15.00 |
| 2025-12-23 | 41.36 | 41.20 | -0.36 | -0.87% | 41.03 | 41.82 | 118646 | 49078.26 | 1.76% | 0.82 |
| 2025-12-22 | 41.00 | 41.56 | 0.76 | 1.86% | 40.99 | 41.84 | 144786 | 60227.17 | 2.14% | 7.00 |
| 2025-12-19 | 41.36 | 40.80 | -0.26 | -0.63% | 40.73 | 41.68 | 120209 | 49426.66 | 1.78% | 0.00 |
| 2025-12-18 | 41.45 | 41.06 | -0.63 | -1.51% | 41.06 | 41.84 | 108174 | 44823.11 | 1.60% | 1.00 |
| 2025-12-17 | 40.83 | 41.69 | 0.79 | 1.93% | 40.41 | 41.76 | 149428 | 61412.67 | 2.21% | 0.00 |
| 2025-12-16 | 41.40 | 40.90 | -0.59 | -1.42% | 40.75 | 41.80 | 127679 | 52488.82 | 1.89% | 7.00 |
| 2025-12-15 | 42.56 | 41.49 | -1.37 | -3.20% | 41.46 | 42.56 | 171128 | 71677.27 | 2.53% | 0.00 |
| 2025-12-12 | 41.53 | 42.86 | 1.27 | 3.05% | 41.32 | 43.06 | 242897 | 103253.24 | 3.59% | 11.00 |
| 2025-12-11 | 42.61 | 41.59 | -0.94 | -2.21% | 41.59 | 42.78 | 146641 | 61587.01 | 2.17% | 7.00 |
| 2025-12-10 | 42.03 | 42.53 | 0.15 | 0.35% | 41.66 | 42.57 | 142387 | 60019.98 | 2.11% | 2.00 |
| 2025-12-09 | 42.63 | 42.38 | -0.26 | -0.61% | 42.25 | 43.25 | 174892 | 74803.23 | 2.59% | 0.00 |
| 2025-12-08 | 42.25 | 42.64 | 0.37 | 0.88% | 42.20 | 42.94 | 174075 | 74206.85 | 2.58% | 0.00 |
| 2025-12-05 | 42.42 | 42.27 | -0.15 | -0.35% | 41.48 | 42.50 | 146895 | 61714.41 | 2.17% | 6.00 |
| 2025-12-04 | 42.26 | 42.42 | 0.15 | 0.35% | 41.57 | 42.64 | 133744 | 56330.52 | 1.98% | 10.00 |
| 2025-12-03 | 43.45 | 42.27 | -0.97 | -2.24% | 42.12 | 43.57 | 167639 | 71600.91 | 2.48% | 1.00 |
| 2025-12-02 | 43.98 | 43.24 | -0.75 | -1.70% | 43.11 | 44.27 | 236991 | 103323.93 | 3.51% | 0.00 |
| 2025-12-01 | 42.35 | 43.99 | 2.01 | 4.79% | 42.00 | 44.11 | 337049 | 145870.55 | 4.99% | 7.00 |
| 2025-11-28 | 42.17 | 41.98 | 0.07 | 0.17% | 41.60 | 42.22 | 129727 | 54358.69 | 1.92% | 2.00 |
| 2025-11-27 | 41.66 | 41.91 | 0.01 | 0.02% | 41.66 | 42.99 | 213680 | 90742.23 | 3.16% | 14.00 |
| 2025-11-26 | 41.11 | 41.90 | 0.39 | 0.94% | 41.11 | 42.71 | 229373 | 96753.93 | 3.39% | 22.00 |
| 2025-11-25 | 41.30 | 41.51 | 0.54 | 1.32% | 41.28 | 42.37 | 180928 | 75655.77 | 2.68% | 11.00 |
| 2025-11-24 | 40.30 | 40.97 | 1.06 | 2.66% | 39.95 | 41.33 | 150132 | 60967.83 | 2.22% | 10.00 |
| 2025-11-21 | 40.70 | 39.91 | -1.44 | -3.48% | 39.91 | 41.20 | 178030 | 71908.06 | 2.63% | 3.00 |
| 2025-11-20 | 41.92 | 41.35 | -0.08 | -0.19% | 41.33 | 42.16 | 102178 | 42563.18 | 1.51% | 0.00 |
| 2025-11-19 | 41.98 | 41.43 | -0.42 | -1.00% | 41.27 | 42.24 | 129482 | 54012.01 | 1.92% | 0.00 |
| 2025-11-18 | 41.67 | 41.85 | 0.00 | 0.00% | 41.43 | 42.40 | 126108 | 52985.47 | 1.87% | 0.00 |
| 2025-11-17 | 41.56 | 41.85 | 0.45 | 1.09% | 41.50 | 42.05 | 127091 | 53077.69 | 1.88% | 4.00 |
| 2025-11-14 | 42.63 | 41.40 | -1.66 | -3.86% | 41.40 | 42.68 | 195263 | 82065.09 | 2.89% | 21.00 |
| 2025-11-13 | 42.50 | 43.06 | 0.41 | 0.96% | 42.40 | 43.43 | 156893 | 67421.20 | 2.32% | 5.00 |
| 2025-11-12 | 42.42 | 42.65 | 0.15 | 0.35% | 41.80 | 43.09 | 179092 | 76132.11 | 2.65% | 0.00 |
| 2025-11-11 | 44.26 | 42.50 | -1.45 | -3.30% | 42.43 | 44.56 | 229028 | 99239.06 | 3.39% | 0.00 |
| 2025-11-10 | 43.99 | 43.95 | 0.31 | 0.71% | 43.51 | 44.43 | 159594 | 70015.73 | 2.36% | 6.00 |
| 2025-11-07 | 44.02 | 43.64 | -0.95 | -2.13% | 43.45 | 44.19 | 161713 | 70834.33 | 2.39% | 7.00 |
| 2025-11-06 | 44.00 | 44.59 | 0.89 | 2.04% | 43.85 | 44.73 | 181129 | 80400.66 | 2.68% | 2.00 |
| 2025-11-05 | 43.82 | 43.70 | -0.65 | -1.47% | 43.08 | 44.38 | 186519 | 81541.86 | 2.76% | 10.00 |
| 2025-11-04 | 45.47 | 44.35 | -1.43 | -3.12% | 44.07 | 45.58 | 190794 | 85367.55 | 2.82% | 2.00 |
| 2025-11-03 | 45.70 | 45.78 | -0.03 | -0.07% | 44.08 | 45.91 | 270478 | 121495.30 | 4.00% | 39.00 |
| 2025-10-31 | 46.40 | 45.81 | -0.73 | -1.57% | 45.78 | 46.98 | 261390 | 120810.23 | 3.87% | 0.00 |
| 2025-10-30 | 47.98 | 46.54 | -1.39 | -2.90% | 46.50 | 48.02 | 291125 | 137145.45 | 4.31% | 25.00 |
| 2025-10-29 | 47.97 | 47.93 | -0.28 | -0.58% | 47.50 | 48.68 | 272887 | 130697.58 | 4.04% | 4.00 |
| 2025-10-28 | 48.71 | 48.21 | -0.58 | -1.19% | 47.95 | 49.26 | 285828 | 139031.23 | 4.23% | 13.00 |
| 2025-10-27 | 48.80 | 48.79 | 0.57 | 1.18% | 48.03 | 49.32 | 335435 | 163377.02 | 4.96% | 42.00 |
| 2025-10-24 | 46.99 | 48.22 | 1.53 | 3.28% | 46.95 | 48.34 | 311804 | 149228.28 | 4.61% | 19.00 |
| 2025-10-23 | 46.45 | 46.69 | 0.04 | 0.09% | 45.26 | 46.85 | 226531 | 103956.76 | 3.35% | 7.00 |
| 2025-10-22 | 47.00 | 46.65 | -0.92 | -1.93% | 46.50 | 47.41 | 201434 | 94368.97 | 2.98% | 0.00 |
| 2025-10-21 | 47.30 | 47.57 | 0.56 | 1.19% | 46.91 | 48.10 | 226048 | 107486.50 | 3.35% | 14.00 |
| 2025-10-20 | 47.27 | 47.01 | 0.70 | 1.51% | 46.58 | 47.98 | 261536 | 123681.61 | 3.87% | 2.00 |
| 2025-10-17 | 49.26 | 46.31 | -3.29 | -6.63% | 46.31 | 49.30 | 399687 | 190449.16 | 5.92% | 22.00 |
| 2025-10-16 | 50.23 | 49.60 | -1.11 | -2.19% | 49.41 | 51.69 | 371905 | 187203.25 | 5.50% | 7.00 |
全志科技(300458)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。
