| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 30.36 | 30.17 | -0.20 | -0.66% | 30.17 | 30.58 | 29634 | 8999.75 | 1.04% | 0.00 |
| 2025-05-15 | 31.28 | 30.37 | -0.92 | -2.94% | 30.36 | 31.28 | 43750 | 13410.20 | 1.53% | 4.00 |
| 2025-05-14 | 30.99 | 31.29 | 0.10 | 0.32% | 30.85 | 31.67 | 51379 | 16047.60 | 1.80% | 0.00 |
| 2025-05-13 | 32.02 | 31.19 | -0.28 | -0.89% | 31.16 | 32.10 | 58283 | 18373.82 | 2.04% | 0.00 |
| 2025-05-12 | 31.28 | 31.47 | 0.64 | 2.08% | 31.04 | 31.58 | 53913 | 16904.45 | 1.89% | 0.00 |
| 2025-05-09 | 31.43 | 30.83 | -0.67 | -2.13% | 30.67 | 31.46 | 55947 | 17335.61 | 1.96% | 0.00 |
| 2025-05-08 | 30.82 | 31.50 | 0.57 | 1.84% | 30.70 | 31.87 | 92209 | 29034.73 | 3.23% | 2.00 |
| 2025-05-07 | 31.20 | 30.93 | 0.28 | 0.91% | 30.69 | 32.34 | 127618 | 40095.06 | 4.47% | 1.00 |
| 2025-05-06 | 29.83 | 30.65 | 1.07 | 3.62% | 29.83 | 30.70 | 67102 | 20409.29 | 2.35% | 0.00 |
| 2025-04-30 | 29.03 | 29.58 | 0.68 | 2.35% | 28.93 | 29.73 | 55156 | 16279.92 | 1.93% | 0.00 |
| 2025-04-29 | 28.83 | 28.90 | 0.13 | 0.45% | 28.44 | 29.15 | 27978 | 8088.12 | 0.98% | 2.00 |
| 2025-04-28 | 29.04 | 28.77 | -0.23 | -0.79% | 28.68 | 29.40 | 33571 | 9702.88 | 1.18% | 0.00 |
| 2025-04-25 | 28.55 | 29.00 | 0.29 | 1.01% | 28.55 | 29.52 | 42757 | 12432.03 | 1.50% | 0.00 |
| 2025-04-24 | 29.71 | 28.71 | -0.89 | -3.01% | 28.67 | 29.71 | 47264 | 13707.66 | 1.66% | 0.00 |
| 2025-04-23 | 29.48 | 29.60 | 0.35 | 1.20% | 29.29 | 29.85 | 47144 | 13941.89 | 1.65% | 3.00 |
| 2025-04-22 | 29.56 | 29.25 | -0.25 | -0.85% | 29.18 | 29.78 | 38372 | 11272.68 | 1.34% | 0.00 |
| 2025-04-21 | 28.88 | 29.50 | 0.48 | 1.65% | 28.81 | 29.62 | 41233 | 12094.94 | 1.44% | 0.00 |
| 2025-04-18 | 28.85 | 29.02 | 0.14 | 0.48% | 28.61 | 29.14 | 34989 | 10107.62 | 1.23% | 0.00 |
| 2025-04-17 | 28.78 | 28.88 | -0.09 | -0.31% | 28.70 | 29.33 | 43452 | 12635.68 | 1.52% | 0.00 |
| 2025-04-16 | 29.34 | 28.97 | -0.36 | -1.23% | 28.50 | 29.84 | 53630 | 15591.30 | 1.88% | 0.00 |
| 2025-04-15 | 29.71 | 29.33 | -0.22 | -0.74% | 29.03 | 29.78 | 41010 | 12043.49 | 1.44% | 11.00 |
| 2025-04-14 | 29.86 | 29.55 | 0.11 | 0.37% | 29.42 | 30.25 | 53657 | 15968.67 | 1.88% | 0.00 |
| 2025-04-11 | 28.83 | 29.44 | 0.32 | 1.10% | 28.74 | 29.88 | 71096 | 20888.79 | 2.49% | 0.00 |
| 2025-04-10 | 29.60 | 29.12 | 0.17 | 0.59% | 29.05 | 30.48 | 95385 | 28430.53 | 3.34% | 0.00 |
| 2025-04-09 | 27.20 | 28.95 | 1.28 | 4.63% | 25.83 | 29.12 | 120644 | 33649.25 | 4.22% | 9.00 |
| 2025-04-08 | 26.40 | 27.67 | 1.56 | 5.97% | 26.40 | 28.11 | 120786 | 32924.69 | 4.23% | 6.00 |
| 2025-04-07 | 30.03 | 26.11 | -6.53 | -20.01% | 26.11 | 31.44 | 136964 | 38248.84 | 4.80% | 0.00 |
| 2025-04-03 | 32.83 | 32.64 | -0.42 | -1.27% | 32.50 | 33.49 | 41310 | 13598.66 | 1.45% | 3.00 |
| 2025-04-02 | 32.93 | 33.06 | -0.15 | -0.45% | 32.89 | 33.51 | 33255 | 11042.89 | 1.16% | 0.00 |
| 2025-04-01 | 33.24 | 33.21 | -0.03 | -0.09% | 33.08 | 34.13 | 54001 | 18116.15 | 1.89% | 0.00 |
| 2025-03-31 | 32.88 | 33.24 | 0.13 | 0.39% | 31.91 | 33.28 | 64657 | 21042.38 | 2.26% | 0.00 |
| 2025-03-28 | 34.00 | 33.11 | -0.81 | -2.39% | 33.10 | 34.29 | 46342 | 15608.03 | 1.62% | 20.00 |
| 2025-03-27 | 33.88 | 33.92 | 0.04 | 0.12% | 33.32 | 34.32 | 50950 | 17236.93 | 1.78% | 0.00 |
| 2025-03-26 | 33.96 | 33.88 | -0.04 | -0.12% | 33.81 | 34.40 | 44939 | 15305.19 | 1.57% | 0.00 |
| 2025-03-25 | 34.57 | 33.92 | -0.66 | -1.91% | 33.81 | 34.65 | 58422 | 19922.36 | 2.05% | 4.00 |
| 2025-03-24 | 36.17 | 34.58 | -1.65 | -4.55% | 33.60 | 36.35 | 127959 | 44302.88 | 4.48% | 0.00 |
| 2025-03-21 | 38.00 | 36.23 | -1.82 | -4.78% | 36.22 | 38.00 | 127129 | 46909.45 | 4.45% | 0.00 |
| 2025-03-20 | 38.20 | 38.05 | -0.78 | -2.01% | 37.60 | 39.63 | 137547 | 52947.48 | 4.82% | 5.00 |
| 2025-03-19 | 38.28 | 38.83 | 0.38 | 0.99% | 37.95 | 39.50 | 182921 | 71436.30 | 6.41% | 0.00 |
| 2025-03-18 | 37.89 | 38.45 | 0.64 | 1.69% | 37.68 | 38.73 | 117703 | 44970.79 | 4.12% | 0.00 |
| 2025-03-17 | 37.57 | 37.81 | 0.25 | 0.67% | 37.30 | 38.20 | 85083 | 32150.12 | 2.98% | 4.00 |
| 2025-03-14 | 37.18 | 37.56 | 0.40 | 1.08% | 36.68 | 37.88 | 98064 | 36709.58 | 3.43% | 4.00 |
| 2025-03-13 | 38.06 | 37.16 | -1.21 | -3.15% | 36.68 | 38.26 | 133444 | 49754.85 | 4.67% | 0.00 |
| 2025-03-12 | 36.81 | 38.37 | 1.63 | 4.44% | 36.77 | 39.68 | 224580 | 86258.45 | 7.86% | 2.00 |
| 2025-03-11 | 36.26 | 36.74 | -0.18 | -0.49% | 36.02 | 37.01 | 69569 | 25439.51 | 2.44% | 0.00 |
| 2025-03-10 | 37.40 | 36.92 | -0.29 | -0.78% | 36.67 | 37.89 | 74225 | 27510.77 | 2.60% | 0.00 |
| 2025-03-07 | 38.01 | 37.21 | -1.09 | -2.85% | 36.88 | 38.30 | 124992 | 47017.90 | 4.38% | 0.00 |
| 2025-03-06 | 37.08 | 38.30 | 1.51 | 4.10% | 37.05 | 38.48 | 168451 | 63846.86 | 5.90% | 12.00 |
| 2025-03-05 | 36.80 | 36.79 | 0.00 | 0.00% | 36.20 | 37.26 | 78507 | 28832.62 | 2.75% | 3.00 |
| 2025-03-04 | 35.91 | 36.79 | 0.52 | 1.43% | 35.70 | 36.88 | 75696 | 27658.12 | 2.65% | 0.00 |
| 2025-03-03 | 36.91 | 36.27 | -0.40 | -1.09% | 36.08 | 37.37 | 101304 | 37208.02 | 3.55% | 17.00 |
| 2025-02-28 | 39.11 | 36.67 | -2.83 | -7.16% | 36.41 | 39.11 | 158762 | 59916.75 | 5.56% | 0.00 |
| 2025-02-27 | 40.04 | 39.50 | -1.04 | -2.57% | 38.55 | 40.06 | 212666 | 83766.64 | 7.45% | 3.00 |
| 2025-02-26 | 38.80 | 40.54 | 1.66 | 4.27% | 38.00 | 41.00 | 325928 | 129676.69 | 11.41% | 0.00 |
| 2025-02-25 | 38.60 | 38.88 | -0.63 | -1.59% | 38.18 | 40.00 | 174833 | 67998.85 | 6.12% | 0.00 |
| 2025-02-24 | 38.94 | 39.51 | 0.58 | 1.49% | 38.51 | 40.22 | 248963 | 98198.14 | 8.72% | 33.00 |
| 2025-02-21 | 38.17 | 38.93 | 0.76 | 1.99% | 37.30 | 38.94 | 222670 | 85247.12 | 7.80% | 0.00 |
| 2025-02-20 | 37.20 | 38.17 | 0.83 | 2.22% | 37.00 | 39.07 | 211034 | 81111.00 | 7.39% | 1.00 |
| 2025-02-19 | 36.78 | 37.34 | 0.66 | 1.80% | 36.32 | 37.64 | 127043 | 47209.47 | 4.45% | 0.00 |
| 2025-02-18 | 38.40 | 36.68 | -2.02 | -5.22% | 36.56 | 39.40 | 196304 | 74419.80 | 6.87% | 0.00 |
| 2025-02-17 | 38.68 | 38.70 | 0.25 | 0.65% | 37.90 | 39.97 | 276266 | 107822.98 | 9.67% | 0.00 |
| 2025-02-14 | 36.60 | 38.45 | 1.97 | 5.40% | 36.46 | 38.49 | 266871 | 100757.87 | 9.35% | 10.00 |
| 2025-02-13 | 37.24 | 36.48 | -0.78 | -2.09% | 36.25 | 37.25 | 116739 | 42827.06 | 4.09% | 1.00 |
| 2025-02-12 | 36.82 | 37.26 | 0.09 | 0.24% | 36.81 | 37.45 | 111939 | 41597.18 | 3.92% | 94.00 |
| 2025-02-11 | 37.92 | 37.17 | -0.94 | -2.47% | 36.90 | 37.92 | 150918 | 56260.45 | 5.29% | 0.00 |
| 2025-02-10 | 36.90 | 38.11 | 1.11 | 3.00% | 36.66 | 38.29 | 213019 | 80254.54 | 7.46% | 0.00 |
| 2025-02-07 | 36.39 | 37.00 | 0.57 | 1.56% | 36.11 | 37.66 | 212940 | 78562.14 | 7.46% | 38.00 |
| 2025-02-06 | 34.85 | 36.43 | 1.25 | 3.55% | 34.68 | 36.43 | 153429 | 55039.18 | 5.37% | 2.00 |
| 2025-02-05 | 34.21 | 35.18 | 1.38 | 4.08% | 34.21 | 35.75 | 144814 | 50838.54 | 5.07% | 46.00 |
| 2025-01-27 | 35.73 | 33.80 | -1.30 | -3.70% | 33.80 | 35.88 | 98281 | 33890.82 | 3.44% | 9.00 |
| 2025-01-24 | 33.54 | 35.10 | 1.59 | 4.74% | 33.38 | 35.20 | 142204 | 49169.22 | 4.98% | 0.00 |
| 2025-01-23 | 33.98 | 33.51 | 0.01 | 0.03% | 33.51 | 35.14 | 106805 | 36733.71 | 3.74% | 12.00 |
| 2025-01-22 | 33.95 | 33.50 | -0.90 | -2.62% | 33.22 | 34.19 | 82996 | 27986.35 | 2.91% | 0.00 |
| 2025-01-21 | 34.71 | 34.40 | -0.11 | -0.32% | 33.80 | 34.87 | 82004 | 28052.17 | 2.87% | 0.00 |
| 2025-01-20 | 34.80 | 34.51 | 0.15 | 0.44% | 34.30 | 35.38 | 94080 | 32638.65 | 3.29% | 3.00 |
| 2025-01-17 | 34.26 | 34.36 | 0.10 | 0.29% | 33.93 | 34.84 | 74818 | 25700.01 | 2.62% | 1.00 |
| 2025-01-16 | 34.63 | 34.26 | -0.11 | -0.32% | 34.03 | 35.35 | 91354 | 31652.22 | 3.20% | 0.00 |
| 2025-01-15 | 34.70 | 34.37 | -0.43 | -1.24% | 34.26 | 35.00 | 88665 | 30664.65 | 3.11% | 0.00 |
| 2025-01-14 | 33.14 | 34.80 | 2.00 | 6.10% | 32.86 | 34.82 | 132940 | 45355.69 | 4.66% | 0.00 |
| 2025-01-13 | 32.14 | 32.80 | 0.17 | 0.52% | 32.02 | 33.28 | 66860 | 21874.54 | 2.34% | 0.00 |
中科信息(300678)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。
