| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 8.93 | 8.85 | 0.01 | 0.11% | 8.75 | 8.95 | 74644 | 6593.23 | 1.82% | 0.00 |
| 2026-02-02 | 8.92 | 8.84 | -0.17 | -1.89% | 8.83 | 9.04 | 76515 | 6839.82 | 1.86% | 0.00 |
| 2026-01-30 | 8.95 | 9.01 | 0.03 | 0.33% | 8.76 | 9.04 | 94635 | 8433.96 | 2.30% | 0.00 |
| 2026-01-29 | 9.12 | 8.98 | -0.18 | -1.97% | 8.93 | 9.30 | 121312 | 11082.00 | 2.95% | 0.00 |
| 2026-01-28 | 9.15 | 9.16 | -0.01 | -0.11% | 9.13 | 9.30 | 89072 | 8190.10 | 2.17% | 0.00 |
| 2026-01-27 | 9.33 | 9.17 | -0.17 | -1.82% | 8.97 | 9.36 | 123401 | 11256.07 | 3.00% | 0.00 |
| 2026-01-26 | 9.36 | 9.34 | -0.03 | -0.32% | 9.19 | 9.44 | 139426 | 12956.24 | 3.39% | 0.00 |
| 2026-01-23 | 9.40 | 9.37 | -0.05 | -0.53% | 9.36 | 9.65 | 129800 | 12268.74 | 3.16% | 0.00 |
| 2026-01-22 | 9.38 | 9.42 | 0.02 | 0.21% | 9.27 | 9.47 | 91287 | 8557.87 | 2.22% | 0.00 |
| 2026-01-21 | 9.23 | 9.40 | 0.13 | 1.40% | 9.18 | 9.61 | 141407 | 13345.67 | 3.44% | 0.00 |
| 2026-01-20 | 9.18 | 9.27 | 0.09 | 0.98% | 9.11 | 9.30 | 113604 | 10456.31 | 2.76% | 0.00 |
| 2026-01-19 | 9.37 | 9.18 | -0.14 | -1.50% | 9.12 | 9.37 | 93510 | 8592.90 | 2.27% | 0.00 |
| 2026-01-16 | 9.22 | 9.32 | 0.13 | 1.41% | 9.20 | 9.42 | 140853 | 13087.52 | 3.43% | 0.00 |
| 2026-01-15 | 9.08 | 9.19 | 0.05 | 0.55% | 9.02 | 9.20 | 106992 | 9744.55 | 2.60% | 0.00 |
| 2026-01-14 | 9.06 | 9.14 | 0.05 | 0.55% | 9.01 | 9.41 | 195926 | 18011.31 | 4.76% | 0.00 |
| 2026-01-13 | 9.44 | 9.09 | -0.33 | -3.50% | 9.04 | 9.59 | 215373 | 19879.69 | 5.24% | 0.00 |
| 2026-01-12 | 8.76 | 9.42 | 0.81 | 9.41% | 8.56 | 9.55 | 344446 | 31423.05 | 8.38% | 0.00 |
| 2026-01-09 | 8.54 | 8.61 | 0.08 | 0.94% | 8.44 | 8.64 | 113907 | 9726.77 | 2.77% | 0.00 |
| 2026-01-08 | 8.57 | 8.53 | -0.07 | -0.81% | 8.52 | 8.64 | 74784 | 6403.32 | 1.82% | 0.00 |
| 2026-01-07 | 8.53 | 8.60 | 0.05 | 0.58% | 8.52 | 8.74 | 108069 | 9324.69 | 2.63% | 0.00 |
| 2026-01-06 | 8.56 | 8.55 | -0.01 | -0.12% | 8.50 | 8.61 | 72487 | 6194.26 | 1.76% | 0.00 |
| 2026-01-05 | 8.46 | 8.56 | 0.16 | 1.90% | 8.44 | 8.57 | 90350 | 7706.33 | 2.20% | 20.00 |
| 2025-12-31 | 8.60 | 8.40 | -0.18 | -2.10% | 8.36 | 8.63 | 75006 | 6334.96 | 1.82% | 0.00 |
| 2025-12-30 | 8.71 | 8.58 | -0.13 | -1.49% | 8.42 | 8.74 | 112595 | 9649.10 | 2.74% | 0.00 |
| 2025-12-29 | 8.23 | 8.71 | 0.44 | 5.32% | 8.22 | 8.77 | 170078 | 14499.30 | 4.14% | 0.00 |
| 2025-12-26 | 8.34 | 8.27 | -0.06 | -0.72% | 8.23 | 8.38 | 62332 | 5165.68 | 1.52% | 0.00 |
| 2025-12-25 | 8.37 | 8.33 | 0.02 | 0.24% | 8.25 | 8.39 | 58866 | 4898.99 | 1.43% | 0.00 |
| 2025-12-24 | 8.28 | 8.31 | 0.03 | 0.36% | 8.21 | 8.42 | 51084 | 4262.51 | 1.24% | 20.00 |
| 2025-12-23 | 8.30 | 8.28 | -0.06 | -0.72% | 8.20 | 8.35 | 65150 | 5378.80 | 1.58% | 0.00 |
| 2025-12-22 | 8.55 | 8.34 | -0.16 | -1.88% | 8.29 | 8.55 | 97331 | 8134.57 | 2.37% | 0.00 |
| 2025-12-19 | 8.38 | 8.50 | 0.13 | 1.55% | 8.36 | 8.52 | 60881 | 5149.72 | 1.48% | 0.00 |
| 2025-12-18 | 8.50 | 8.37 | -0.13 | -1.53% | 8.36 | 8.53 | 71550 | 6033.80 | 1.74% | 0.00 |
| 2025-12-17 | 8.38 | 8.50 | 0.09 | 1.07% | 8.32 | 8.60 | 88252 | 7449.28 | 2.15% | 0.00 |
| 2025-12-16 | 8.83 | 8.41 | -0.40 | -4.54% | 8.40 | 8.88 | 123681 | 10584.48 | 3.01% | 0.00 |
| 2025-12-15 | 9.20 | 8.81 | -0.20 | -2.22% | 8.78 | 9.33 | 152938 | 13679.70 | 3.72% | 0.00 |
| 2025-12-12 | 9.09 | 9.01 | 0.12 | 1.35% | 8.98 | 9.38 | 224456 | 20560.34 | 5.46% | 0.00 |
| 2025-12-11 | 8.85 | 8.89 | 0.03 | 0.34% | 8.85 | 9.22 | 217520 | 19637.93 | 5.29% | 0.00 |
| 2025-12-10 | 8.70 | 8.86 | 0.00 | 0.00% | 8.66 | 9.10 | 212384 | 18836.01 | 5.17% | 0.00 |
| 2025-12-09 | 8.28 | 8.86 | 0.59 | 7.13% | 8.23 | 8.87 | 239402 | 20698.07 | 5.82% | 0.00 |
| 2025-12-08 | 8.35 | 8.27 | -0.04 | -0.48% | 8.24 | 8.41 | 63094 | 5246.08 | 1.53% | 0.00 |
| 2025-12-05 | 8.26 | 8.31 | 0.05 | 0.61% | 8.16 | 8.40 | 74371 | 6180.37 | 1.81% | 0.00 |
| 2025-12-04 | 8.14 | 8.26 | 0.07 | 0.85% | 8.07 | 8.32 | 75055 | 6162.68 | 1.83% | 0.00 |
| 2025-12-03 | 8.25 | 8.19 | -0.09 | -1.09% | 8.14 | 8.31 | 69689 | 5712.16 | 1.69% | 0.00 |
| 2025-12-02 | 8.25 | 8.28 | -0.02 | -0.24% | 8.16 | 8.36 | 57342 | 4727.76 | 1.39% | 0.00 |
| 2025-12-01 | 8.27 | 8.30 | 0.03 | 0.36% | 8.21 | 8.36 | 63701 | 5284.61 | 1.55% | 0.00 |
| 2025-11-28 | 8.30 | 8.27 | -0.09 | -1.08% | 8.13 | 8.37 | 85188 | 7008.47 | 2.07% | 0.00 |
| 2025-11-27 | 8.05 | 8.36 | 0.29 | 3.59% | 8.05 | 8.44 | 124162 | 10323.92 | 3.02% | 0.00 |
| 2025-11-26 | 8.00 | 8.07 | 0.07 | 0.88% | 7.92 | 8.19 | 106076 | 8568.03 | 2.58% | 0.00 |
| 2025-11-25 | 8.15 | 8.00 | -0.10 | -1.23% | 7.98 | 8.21 | 143022 | 11498.83 | 3.48% | 0.00 |
| 2025-11-24 | 8.30 | 8.10 | -0.13 | -1.58% | 8.06 | 8.39 | 93478 | 7633.47 | 2.27% | 0.00 |
| 2025-11-21 | 8.43 | 8.23 | -0.27 | -3.18% | 8.16 | 8.66 | 142128 | 11871.41 | 3.46% | 0.00 |
| 2025-11-20 | 8.60 | 8.50 | -0.05 | -0.58% | 8.43 | 8.70 | 84224 | 7185.07 | 2.05% | 0.00 |
| 2025-11-19 | 8.65 | 8.55 | -0.10 | -1.16% | 8.51 | 8.71 | 70863 | 6088.24 | 1.72% | 0.00 |
| 2025-11-18 | 8.75 | 8.65 | -0.11 | -1.26% | 8.54 | 8.76 | 119260 | 10292.25 | 2.90% | 0.00 |
| 2025-11-17 | 8.98 | 8.76 | -0.20 | -2.23% | 8.66 | 9.01 | 132607 | 11674.65 | 3.23% | 0.00 |
| 2025-11-14 | 8.96 | 8.96 | 0.00 | 0.00% | 8.92 | 9.06 | 118674 | 10674.15 | 2.89% | 14.00 |
| 2025-11-13 | 8.97 | 8.96 | 0.08 | 0.90% | 8.85 | 9.07 | 101491 | 9116.05 | 2.47% | 0.00 |
| 2025-11-12 | 8.99 | 8.88 | -0.10 | -1.11% | 8.81 | 9.02 | 110387 | 9805.10 | 2.68% | 0.00 |
| 2025-11-11 | 9.15 | 8.98 | -0.05 | -0.55% | 8.94 | 9.31 | 138384 | 12594.04 | 3.66% | 0.00 |
| 2025-11-10 | 8.93 | 9.03 | 0.11 | 1.23% | 8.91 | 9.19 | 144392 | 13081.31 | 3.82% | 0.00 |
| 2025-11-07 | 8.99 | 8.92 | -0.13 | -1.44% | 8.90 | 9.06 | 130544 | 11701.25 | 3.46% | 25.00 |
| 2025-11-06 | 9.23 | 9.05 | -0.14 | -1.52% | 8.98 | 9.26 | 163279 | 14779.09 | 4.32% | 0.00 |
| 2025-11-05 | 9.11 | 9.19 | -0.01 | -0.11% | 8.99 | 9.26 | 158706 | 14529.32 | 4.20% | 17.00 |
| 2025-11-04 | 9.68 | 9.20 | -0.38 | -3.97% | 9.14 | 9.68 | 266088 | 24852.28 | 7.05% | 0.00 |
| 2025-11-03 | 8.90 | 9.58 | 0.65 | 7.28% | 8.90 | 9.94 | 450890 | 43362.45 | 11.94% | 0.00 |
| 2025-10-31 | 8.91 | 8.93 | 0.06 | 0.68% | 8.85 | 9.10 | 149358 | 13373.60 | 3.96% | 0.00 |
| 2025-10-30 | 8.93 | 8.87 | -0.12 | -1.33% | 8.80 | 9.02 | 184571 | 16387.77 | 4.89% | 18.00 |
| 2025-10-29 | 8.71 | 8.99 | 0.02 | 0.22% | 8.71 | 9.06 | 258390 | 22949.21 | 6.84% | 35.00 |
| 2025-10-28 | 8.48 | 8.97 | 0.58 | 6.91% | 8.37 | 9.21 | 444337 | 39323.30 | 11.77% | 3.00 |
| 2025-10-27 | 8.39 | 8.39 | 0.10 | 1.21% | 8.33 | 8.46 | 154849 | 12988.17 | 4.10% | 0.00 |
| 2025-10-24 | 8.35 | 8.29 | -0.09 | -1.07% | 8.22 | 8.41 | 209053 | 17344.73 | 5.54% | 0.00 |
| 2025-10-23 | 8.56 | 8.38 | -0.17 | -1.99% | 8.31 | 8.60 | 237740 | 19970.73 | 6.30% | 13.00 |
| 2025-10-22 | 8.70 | 8.55 | -0.10 | -1.16% | 8.51 | 8.93 | 252900 | 21967.16 | 6.70% | 0.00 |
| 2025-10-21 | 8.65 | 8.65 | 0.01 | 0.12% | 8.32 | 8.75 | 258629 | 22282.00 | 6.85% | 32.00 |
| 2025-10-20 | 8.58 | 8.64 | -0.07 | -0.80% | 8.42 | 8.84 | 356751 | 30791.12 | 9.45% | 64.00 |
| 2025-10-17 | 8.54 | 8.71 | 0.20 | 2.35% | 8.40 | 8.94 | 401807 | 34976.30 | 10.64% | 182.00 |
| 2025-10-16 | 8.90 | 8.51 | -0.47 | -5.23% | 8.48 | 8.95 | 337207 | 29173.65 | 8.93% | 134.00 |
| 2025-10-15 | 9.20 | 8.98 | -0.30 | -3.23% | 8.83 | 9.28 | 395577 | 35454.73 | 10.48% | 5.00 |
| 2025-10-14 | 9.89 | 9.28 | -0.57 | -5.79% | 9.03 | 9.95 | 556893 | 52635.50 | 14.75% | 218.66 |
| 2025-10-13 | 9.99 | 9.85 | -0.78 | -7.34% | 9.53 | 10.35 | 673804 | 66531.09 | 17.84% | 13.00 |
中赋科技(300692)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。
