| 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 | 12.13 | 12.25 | 0.08 | 0.66% | 12.08 | 12.35 | 28429 | 3482.43 | 1.08% | 0.00 |
| 2026-02-05 | 12.28 | 12.17 | -0.15 | -1.22% | 12.14 | 12.36 | 26170 | 3202.90 | 0.99% | 0.00 |
| 2026-02-04 | 12.35 | 12.32 | -0.05 | -0.40% | 12.23 | 12.52 | 36334 | 4481.41 | 1.38% | 0.00 |
| 2026-02-03 | 12.30 | 12.37 | 0.17 | 1.39% | 12.23 | 12.38 | 26662 | 3288.63 | 1.01% | 0.00 |
| 2026-02-02 | 12.29 | 12.20 | -0.17 | -1.37% | 12.20 | 12.47 | 49183 | 6078.05 | 1.87% | 0.00 |
| 2026-01-30 | 12.30 | 12.37 | 0.01 | 0.08% | 12.05 | 12.47 | 64012 | 7862.31 | 2.43% | 0.00 |
| 2026-01-29 | 12.55 | 12.36 | -0.20 | -1.59% | 12.30 | 12.73 | 54447 | 6803.92 | 2.07% | 0.00 |
| 2026-01-28 | 12.81 | 12.56 | -0.26 | -2.03% | 12.55 | 12.87 | 60361 | 7655.48 | 2.29% | 0.00 |
| 2026-01-27 | 12.97 | 12.82 | -0.24 | -1.84% | 12.51 | 13.07 | 61387 | 7829.92 | 2.33% | 0.00 |
| 2026-01-26 | 13.20 | 13.06 | -0.18 | -1.36% | 12.90 | 13.25 | 55559 | 7250.80 | 2.11% | 0.00 |
| 2026-01-23 | 13.11 | 13.24 | 0.13 | 0.99% | 13.05 | 13.27 | 64560 | 8512.91 | 2.45% | 0.00 |
| 2026-01-22 | 13.22 | 13.11 | -0.07 | -0.53% | 13.04 | 13.23 | 43739 | 5730.13 | 1.66% | 0.00 |
| 2026-01-21 | 13.10 | 13.18 | 0.03 | 0.23% | 12.95 | 13.20 | 53412 | 6990.75 | 2.03% | 0.00 |
| 2026-01-20 | 13.00 | 13.15 | 0.15 | 1.15% | 12.97 | 13.25 | 72865 | 9565.74 | 2.77% | 0.00 |
| 2026-01-19 | 12.97 | 13.00 | -0.06 | -0.46% | 12.92 | 13.03 | 40999 | 5325.18 | 1.56% | 0.00 |
| 2026-01-16 | 13.21 | 13.06 | -0.17 | -1.28% | 12.81 | 13.22 | 80175 | 10386.84 | 3.05% | 10.00 |
| 2026-01-15 | 12.86 | 13.23 | 0.26 | 2.00% | 12.86 | 13.28 | 92497 | 12173.39 | 3.52% | 0.00 |
| 2026-01-14 | 12.90 | 12.97 | 0.07 | 0.54% | 12.83 | 13.18 | 68359 | 8902.67 | 2.60% | 0.00 |
| 2026-01-13 | 13.25 | 12.90 | -0.34 | -2.57% | 12.84 | 13.28 | 77874 | 10163.84 | 2.96% | 0.00 |
| 2026-01-12 | 12.84 | 13.24 | 0.41 | 3.20% | 12.73 | 13.29 | 108631 | 14244.25 | 4.13% | 0.00 |
| 2026-01-09 | 12.80 | 12.83 | 0.01 | 0.08% | 12.70 | 12.85 | 50856 | 6496.74 | 1.93% | 0.00 |
| 2026-01-08 | 12.86 | 12.82 | -0.12 | -0.93% | 12.80 | 13.06 | 62297 | 8023.69 | 2.37% | 0.00 |
| 2026-01-07 | 12.85 | 12.94 | 0.19 | 1.49% | 12.84 | 13.18 | 89384 | 11614.66 | 3.40% | 0.00 |
| 2026-01-06 | 12.66 | 12.75 | 0.14 | 1.11% | 12.59 | 12.83 | 49140 | 6262.54 | 1.87% | 0.00 |
| 2026-01-05 | 12.56 | 12.61 | 0.03 | 0.24% | 12.54 | 12.70 | 26885 | 3398.19 | 1.02% | 0.00 |
| 2025-12-31 | 12.47 | 12.58 | 0.12 | 0.96% | 12.35 | 12.58 | 24792 | 3091.13 | 0.94% | 0.00 |
| 2025-12-30 | 12.55 | 12.46 | -0.12 | -0.95% | 12.45 | 12.66 | 29566 | 3714.95 | 1.12% | 0.00 |
| 2025-12-29 | 12.71 | 12.58 | -0.13 | -1.02% | 12.49 | 12.71 | 32770 | 4124.88 | 1.25% | 0.00 |
| 2025-12-26 | 12.71 | 12.71 | 0.00 | 0.00% | 12.57 | 12.78 | 40544 | 5144.54 | 1.54% | 0.00 |
| 2025-12-25 | 12.70 | 12.71 | -0.01 | -0.08% | 12.55 | 12.77 | 34360 | 4348.96 | 1.31% | 0.00 |
| 2025-12-24 | 12.70 | 12.72 | 0.02 | 0.16% | 12.58 | 12.79 | 40978 | 5199.95 | 1.56% | 0.00 |
| 2025-12-23 | 12.22 | 12.70 | 0.42 | 3.42% | 12.19 | 12.96 | 86793 | 11019.64 | 3.30% | 9.00 |
| 2025-12-22 | 12.15 | 12.28 | 0.18 | 1.49% | 12.11 | 12.38 | 30200 | 3707.53 | 1.15% | 0.00 |
| 2025-12-19 | 11.92 | 12.10 | 0.15 | 1.26% | 11.92 | 12.17 | 25243 | 3046.39 | 0.96% | 0.00 |
| 2025-12-18 | 11.76 | 11.95 | 0.04 | 0.34% | 11.76 | 12.20 | 33179 | 4000.18 | 1.26% | 0.00 |
| 2025-12-17 | 12.17 | 11.91 | -0.27 | -2.22% | 11.59 | 12.21 | 54913 | 6503.54 | 2.09% | 0.00 |
| 2025-12-16 | 12.52 | 12.18 | -0.34 | -2.72% | 12.12 | 12.52 | 35651 | 4374.75 | 1.35% | 0.00 |
| 2025-12-15 | 12.44 | 12.52 | 0.06 | 0.48% | 12.42 | 12.72 | 23016 | 2885.14 | 0.87% | 0.00 |
| 2025-12-12 | 12.48 | 12.46 | -0.02 | -0.16% | 12.37 | 12.55 | 20232 | 2524.21 | 0.77% | 0.00 |
| 2025-12-11 | 12.73 | 12.48 | -0.21 | -1.65% | 12.47 | 12.75 | 35650 | 4479.24 | 1.35% | 0.00 |
| 2025-12-10 | 12.74 | 12.69 | -0.06 | -0.47% | 12.60 | 12.74 | 26913 | 3408.66 | 1.02% | 0.00 |
| 2025-12-09 | 12.92 | 12.75 | -0.19 | -1.47% | 12.73 | 13.06 | 34517 | 4440.37 | 1.31% | 0.00 |
| 2025-12-08 | 12.95 | 12.94 | 0.09 | 0.70% | 12.91 | 13.15 | 44340 | 5780.24 | 1.69% | 0.00 |
| 2025-12-05 | 12.76 | 12.85 | 0.09 | 0.71% | 12.55 | 12.87 | 37362 | 4754.04 | 1.42% | 0.00 |
| 2025-12-04 | 13.16 | 12.76 | -0.40 | -3.04% | 12.76 | 13.16 | 57140 | 7345.52 | 2.17% | 0.00 |
| 2025-12-03 | 13.37 | 13.16 | -0.20 | -1.50% | 13.01 | 13.37 | 60860 | 8008.93 | 2.31% | 0.00 |
| 2025-12-02 | 13.49 | 13.36 | -0.19 | -1.40% | 13.35 | 13.63 | 72688 | 9796.86 | 2.76% | 0.00 |
| 2025-12-01 | 13.41 | 13.55 | 0.15 | 1.12% | 13.20 | 13.59 | 95596 | 12814.24 | 3.63% | 0.00 |
| 2025-11-28 | 13.23 | 13.40 | 0.15 | 1.13% | 13.16 | 13.40 | 46905 | 6243.89 | 1.78% | 3.00 |
| 2025-11-27 | 13.12 | 13.25 | 0.15 | 1.15% | 13.12 | 13.38 | 49314 | 6555.88 | 1.87% | 0.00 |
| 2025-11-26 | 13.36 | 13.10 | -0.29 | -2.17% | 13.07 | 13.40 | 50150 | 6621.85 | 1.91% | 0.00 |
| 2025-11-25 | 13.30 | 13.39 | 0.09 | 0.68% | 13.22 | 13.51 | 75186 | 10082.93 | 2.86% | 0.00 |
| 2025-11-24 | 12.98 | 13.30 | 0.40 | 3.10% | 12.93 | 13.50 | 69375 | 9163.34 | 2.64% | 0.00 |
| 2025-11-21 | 13.03 | 12.90 | -0.26 | -1.98% | 12.90 | 13.47 | 92147 | 12133.78 | 3.50% | 0.00 |
| 2025-11-20 | 13.15 | 13.16 | 0.05 | 0.38% | 13.11 | 13.53 | 65693 | 8750.92 | 2.50% | 0.00 |
| 2025-11-19 | 13.10 | 13.11 | 0.01 | 0.08% | 12.80 | 13.41 | 67451 | 8813.38 | 2.56% | 0.00 |
| 2025-11-18 | 13.36 | 13.10 | -0.25 | -1.87% | 13.05 | 13.36 | 34116 | 4487.18 | 1.30% | 0.00 |
| 2025-11-17 | 13.45 | 13.35 | 0.01 | 0.07% | 13.22 | 13.47 | 28244 | 3761.91 | 1.07% | 0.00 |
| 2025-11-14 | 13.31 | 13.34 | -0.07 | -0.52% | 13.28 | 13.51 | 43143 | 5781.16 | 1.64% | 0.00 |
| 2025-11-13 | 13.03 | 13.41 | 0.40 | 3.07% | 12.98 | 13.49 | 74105 | 9854.92 | 2.82% | 0.00 |
| 2025-11-12 | 13.17 | 13.01 | -0.13 | -0.99% | 12.91 | 13.18 | 39934 | 5192.94 | 1.52% | 0.00 |
| 2025-11-11 | 13.23 | 13.14 | -0.06 | -0.45% | 13.10 | 13.28 | 37956 | 4997.73 | 1.44% | 0.00 |
| 2025-11-10 | 13.20 | 13.20 | -0.01 | -0.08% | 13.15 | 13.28 | 31252 | 4124.51 | 1.19% | 0.00 |
| 2025-11-07 | 13.33 | 13.21 | -0.14 | -1.05% | 13.16 | 13.33 | 43548 | 5765.69 | 1.66% | 0.00 |
| 2025-11-06 | 13.30 | 13.35 | 0.06 | 0.45% | 13.15 | 13.41 | 48335 | 6414.95 | 1.84% | 0.00 |
| 2025-11-05 | 13.29 | 13.29 | -0.11 | -0.82% | 13.17 | 13.39 | 54170 | 7189.58 | 2.06% | 0.00 |
| 2025-11-04 | 13.49 | 13.40 | -0.12 | -0.89% | 13.31 | 13.52 | 39430 | 5282.76 | 1.50% | 0.00 |
| 2025-11-03 | 13.55 | 13.52 | -0.03 | -0.22% | 13.34 | 13.55 | 43325 | 5820.48 | 1.65% | 0.00 |
| 2025-10-31 | 13.50 | 13.55 | 0.17 | 1.27% | 13.33 | 13.64 | 52175 | 7059.26 | 1.98% | 0.00 |
| 2025-10-30 | 13.76 | 13.38 | -0.52 | -3.74% | 13.38 | 13.79 | 101164 | 13676.52 | 3.85% | 0.00 |
| 2025-10-29 | 13.82 | 13.90 | 0.13 | 0.94% | 13.65 | 14.09 | 151172 | 21084.71 | 5.75% | 0.00 |
| 2025-10-28 | 13.25 | 13.77 | 0.49 | 3.69% | 13.20 | 13.85 | 136861 | 18636.71 | 5.20% | 0.00 |
| 2025-10-27 | 13.48 | 13.28 | -0.03 | -0.23% | 13.27 | 13.55 | 48606 | 6511.20 | 1.85% | 0.00 |
| 2025-10-24 | 13.21 | 13.31 | 0.17 | 1.29% | 13.09 | 13.44 | 49148 | 6536.65 | 1.87% | 0.00 |
| 2025-10-23 | 13.05 | 13.14 | 0.04 | 0.31% | 12.96 | 13.17 | 26984 | 3520.00 | 1.03% | 0.00 |
| 2025-10-22 | 13.10 | 13.10 | -0.04 | -0.30% | 12.94 | 13.40 | 53782 | 7097.37 | 2.04% | 0.00 |
| 2025-10-21 | 12.80 | 13.14 | 0.30 | 2.34% | 12.73 | 13.17 | 45141 | 5843.17 | 1.72% | 0.00 |
| 2025-10-20 | 12.81 | 12.84 | 0.13 | 1.02% | 12.72 | 12.94 | 33805 | 4338.15 | 1.28% | 0.00 |
| 2025-10-17 | 13.09 | 12.71 | -0.38 | -2.90% | 12.70 | 13.20 | 53935 | 6980.24 | 2.05% | 0.00 |
| 2025-10-16 | 13.44 | 13.09 | -0.40 | -2.97% | 13.03 | 13.44 | 54723 | 7226.10 | 2.08% | 37.00 |
世名科技(300522)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。
