| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 38.00 | 37.90 | -0.40 | -1.04% | 37.03 | 38.57 | 51350 | 19422.86 | 3.44% | 0.00 |
| 2026-03-25 | 37.86 | 38.30 | 0.78 | 2.08% | 37.86 | 38.90 | 51699 | 19828.93 | 3.46% | 0.00 |
| 2026-03-24 | 37.13 | 37.52 | 1.11 | 3.05% | 35.96 | 37.64 | 58501 | 21496.56 | 3.92% | 0.00 |
| 2026-03-23 | 37.50 | 36.41 | -2.58 | -6.62% | 36.22 | 38.29 | 89288 | 33267.34 | 5.98% | 0.00 |
| 2026-03-20 | 40.16 | 38.99 | -0.82 | -2.06% | 38.87 | 41.00 | 62075 | 24795.59 | 4.16% | 0.00 |
| 2026-03-19 | 40.40 | 39.81 | -1.32 | -3.21% | 39.66 | 40.68 | 47614 | 19105.54 | 3.19% | 0.00 |
| 2026-03-18 | 40.10 | 41.13 | 1.17 | 2.93% | 40.10 | 41.29 | 57905 | 23591.56 | 3.88% | 0.00 |
| 2026-03-17 | 42.98 | 39.96 | -2.76 | -6.46% | 39.93 | 43.30 | 87624 | 35985.68 | 5.87% | 0.00 |
| 2026-03-16 | 42.51 | 42.72 | -0.06 | -0.14% | 41.41 | 42.76 | 53384 | 22458.14 | 3.58% | 0.00 |
| 2026-03-13 | 43.06 | 42.78 | -0.71 | -1.63% | 42.51 | 43.89 | 60008 | 25850.04 | 4.02% | 0.00 |
| 2026-03-12 | 44.42 | 43.49 | -1.07 | -2.40% | 42.88 | 44.94 | 75004 | 32737.27 | 5.02% | 0.00 |
| 2026-03-11 | 45.01 | 44.56 | -0.44 | -0.98% | 44.43 | 46.18 | 111886 | 50508.49 | 7.49% | 0.00 |
| 2026-03-10 | 43.23 | 45.00 | 2.82 | 6.69% | 43.15 | 45.62 | 135457 | 60460.61 | 9.07% | 0.00 |
| 2026-03-09 | 41.60 | 42.18 | -0.42 | -0.99% | 40.93 | 42.55 | 67830 | 28234.19 | 4.54% | 0.00 |
| 2026-03-06 | 42.41 | 42.60 | -0.17 | -0.40% | 42.06 | 43.50 | 53163 | 22750.02 | 3.56% | 85.00 |
| 2026-03-05 | 43.61 | 42.77 | 0.55 | 1.30% | 42.33 | 43.80 | 76036 | 32765.99 | 5.09% | 0.00 |
| 2026-03-04 | 41.32 | 42.22 | 0.36 | 0.86% | 41.21 | 43.53 | 92129 | 39122.46 | 6.17% | 0.00 |
| 2026-03-03 | 42.80 | 41.86 | -0.63 | -1.48% | 40.90 | 44.43 | 163880 | 70385.61 | 10.98% | 0.00 |
| 2026-03-02 | 42.75 | 42.49 | -0.89 | -2.05% | 42.03 | 43.82 | 69802 | 29762.48 | 4.68% | 0.00 |
| 2026-02-27 | 43.10 | 43.38 | -0.17 | -0.39% | 42.20 | 43.83 | 73323 | 31589.32 | 4.91% | 0.00 |
| 2026-02-26 | 42.43 | 43.55 | 0.95 | 2.23% | 42.43 | 43.97 | 80660 | 35037.40 | 5.40% | 0.00 |
| 2026-02-25 | 42.36 | 42.60 | -0.09 | -0.21% | 42.30 | 43.12 | 74629 | 31860.31 | 5.00% | 0.00 |
| 2026-02-24 | 40.27 | 42.69 | 3.14 | 7.94% | 39.88 | 43.96 | 150209 | 63408.29 | 10.06% | 0.00 |
| 2026-02-13 | 39.51 | 39.55 | -0.13 | -0.33% | 39.40 | 40.08 | 39225 | 15590.92 | 2.63% | 0.00 |
| 2026-02-12 | 39.07 | 39.68 | 0.76 | 1.95% | 39.01 | 39.85 | 42980 | 17019.60 | 2.88% | 0.00 |
| 2026-02-11 | 39.26 | 38.92 | -0.28 | -0.71% | 38.90 | 39.66 | 32549 | 12759.53 | 2.18% | 0.00 |
| 2026-02-10 | 39.49 | 39.20 | -0.27 | -0.68% | 39.17 | 39.88 | 37535 | 14804.27 | 2.51% | 6.00 |
| 2026-02-09 | 38.96 | 39.47 | 0.93 | 2.41% | 38.90 | 39.76 | 49489 | 19500.94 | 3.32% | 0.00 |
| 2026-02-06 | 38.40 | 38.54 | -0.14 | -0.36% | 38.22 | 39.08 | 39199 | 15156.72 | 2.63% | 0.00 |
| 2026-02-05 | 39.40 | 38.68 | -0.92 | -2.32% | 38.41 | 39.82 | 59158 | 23001.18 | 3.96% | 0.00 |
| 2026-02-04 | 39.91 | 39.60 | -0.52 | -1.30% | 39.20 | 40.43 | 57586 | 22855.79 | 3.86% | 0.00 |
| 2026-02-03 | 39.80 | 40.12 | 0.62 | 1.57% | 39.01 | 40.34 | 83381 | 33091.56 | 5.59% | 0.00 |
| 2026-02-02 | 41.11 | 39.50 | -1.72 | -4.17% | 39.36 | 41.38 | 103314 | 41527.71 | 6.92% | 0.00 |
| 2026-01-30 | 41.82 | 41.22 | -4.84 | -10.51% | 39.71 | 42.99 | 209097 | 85494.52 | 14.01% | 0.00 |
| 2026-01-29 | 47.80 | 46.06 | -2.06 | -4.28% | 45.96 | 48.33 | 78949 | 37087.30 | 5.29% | 0.00 |
| 2026-01-28 | 48.01 | 48.12 | -0.44 | -0.91% | 47.51 | 48.58 | 67587 | 32432.41 | 4.53% | 0.00 |
| 2026-01-27 | 47.11 | 48.56 | 1.77 | 3.78% | 45.26 | 48.78 | 115738 | 54751.22 | 7.75% | 2.00 |
| 2026-01-26 | 48.75 | 46.79 | -2.01 | -4.12% | 46.56 | 49.40 | 103457 | 49062.37 | 6.93% | 0.00 |
| 2026-01-23 | 48.56 | 48.80 | 0.25 | 0.51% | 48.11 | 49.09 | 75213 | 36545.15 | 5.04% | 3.00 |
| 2026-01-22 | 49.00 | 48.55 | -0.39 | -0.80% | 48.18 | 49.32 | 61359 | 29729.81 | 4.11% | 0.00 |
| 2026-01-21 | 47.25 | 48.94 | 1.25 | 2.62% | 47.08 | 49.58 | 94498 | 45934.66 | 6.33% | 4.00 |
| 2026-01-20 | 48.86 | 47.69 | -1.39 | -2.83% | 47.20 | 49.18 | 87057 | 41743.43 | 5.83% | 0.00 |
| 2026-01-19 | 49.90 | 49.08 | -0.74 | -1.49% | 48.77 | 49.90 | 94064 | 46202.81 | 6.30% | 0.00 |
| 2026-01-16 | 48.00 | 49.82 | 1.85 | 3.86% | 48.00 | 50.21 | 162808 | 80565.60 | 10.91% | 0.00 |
| 2026-01-15 | 47.02 | 47.97 | 0.69 | 1.46% | 47.02 | 48.17 | 74068 | 35361.49 | 4.96% | 5.00 |
| 2026-01-14 | 47.02 | 47.28 | -0.02 | -0.04% | 46.46 | 48.19 | 116609 | 55337.98 | 7.81% | 0.00 |
| 2026-01-13 | 48.88 | 47.30 | -1.72 | -3.51% | 47.10 | 48.89 | 114566 | 54777.02 | 7.67% | 0.00 |
| 2026-01-12 | 48.76 | 49.02 | 0.31 | 0.64% | 48.00 | 49.13 | 133543 | 64900.21 | 8.95% | 0.00 |
| 2026-01-09 | 47.40 | 48.71 | 1.07 | 2.25% | 47.17 | 48.87 | 120534 | 58187.74 | 8.07% | 0.00 |
| 2026-01-08 | 47.75 | 47.64 | -0.46 | -0.96% | 47.30 | 48.33 | 96422 | 46065.25 | 6.46% | 0.00 |
| 2026-01-07 | 47.38 | 48.10 | 0.35 | 0.73% | 46.93 | 49.16 | 134379 | 64699.85 | 9.00% | 0.00 |
| 2026-01-06 | 47.33 | 47.75 | 0.46 | 0.97% | 47.03 | 48.10 | 113589 | 53973.75 | 7.61% | 0.00 |
| 2026-01-05 | 46.98 | 47.29 | 0.13 | 0.28% | 46.83 | 47.38 | 90947 | 42810.67 | 6.09% | 0.00 |
| 2025-12-31 | 47.68 | 47.16 | 0.16 | 0.34% | 46.60 | 47.88 | 117723 | 55468.93 | 7.89% | 0.00 |
| 2025-12-30 | 46.01 | 47.00 | 0.55 | 1.18% | 45.42 | 47.38 | 109164 | 51076.29 | 7.31% | 0.00 |
| 2025-12-29 | 46.00 | 46.45 | 0.31 | 0.67% | 45.28 | 46.85 | 104227 | 48113.05 | 6.98% | 0.00 |
| 2025-12-26 | 46.90 | 46.14 | -0.72 | -1.54% | 45.73 | 47.10 | 73448 | 33956.95 | 4.92% | 0.00 |
| 2025-12-25 | 47.50 | 46.86 | -0.84 | -1.76% | 46.74 | 47.78 | 97437 | 45825.83 | 6.53% | 2.00 |
| 2025-12-24 | 44.40 | 47.70 | 3.06 | 6.85% | 44.32 | 48.42 | 204728 | 97332.41 | 13.71% | 16.00 |
| 2025-12-23 | 42.74 | 44.64 | 1.75 | 4.08% | 42.38 | 45.37 | 109984 | 48469.05 | 7.37% | 0.00 |
| 2025-12-22 | 42.01 | 42.89 | 0.07 | 0.16% | 42.01 | 43.22 | 61369 | 26249.06 | 4.11% | 0.00 |
| 2025-12-19 | 42.73 | 42.82 | 0.31 | 0.73% | 42.61 | 43.30 | 36115 | 15519.50 | 2.42% | 0.00 |
| 2025-12-18 | 42.50 | 42.51 | -0.56 | -1.30% | 42.41 | 43.28 | 33491 | 14328.08 | 2.24% | 0.00 |
| 2025-12-17 | 41.47 | 43.07 | 1.59 | 3.83% | 41.45 | 43.10 | 45852 | 19394.11 | 3.07% | 0.00 |
| 2025-12-16 | 42.52 | 41.48 | -1.28 | -2.99% | 41.21 | 42.55 | 40439 | 16881.79 | 2.71% | 0.00 |
| 2025-12-15 | 43.55 | 42.76 | -1.11 | -2.53% | 42.53 | 43.75 | 47368 | 20368.54 | 3.17% | 0.00 |
| 2025-12-12 | 43.69 | 43.87 | 0.00 | 0.00% | 43.08 | 44.35 | 39361 | 17246.54 | 2.64% | 0.00 |
| 2025-12-11 | 44.66 | 43.87 | -0.96 | -2.14% | 43.87 | 44.95 | 42368 | 18751.08 | 2.84% | 0.00 |
| 2025-12-10 | 44.52 | 44.83 | 0.07 | 0.16% | 43.88 | 44.96 | 52719 | 23425.86 | 3.53% | 0.00 |
| 2025-12-09 | 44.34 | 44.76 | 0.02 | 0.04% | 44.20 | 45.58 | 71872 | 32311.74 | 4.81% | 4.00 |
| 2025-12-08 | 44.60 | 44.74 | -0.25 | -0.56% | 43.90 | 45.15 | 100717 | 44891.27 | 6.75% | 0.00 |
| 2025-12-05 | 43.03 | 44.99 | 2.04 | 4.75% | 42.71 | 46.37 | 129023 | 57971.62 | 8.64% | 0.00 |
| 2025-12-04 | 43.94 | 42.95 | -1.08 | -2.45% | 42.25 | 44.19 | 64450 | 27680.51 | 4.32% | 0.00 |
| 2025-12-03 | 45.49 | 44.03 | -0.92 | -2.05% | 43.78 | 46.10 | 64728 | 28823.06 | 4.34% | 0.00 |
| 2025-12-02 | 45.96 | 44.95 | -0.68 | -1.49% | 44.78 | 46.33 | 77069 | 34870.26 | 5.16% | 20.00 |
| 2025-12-01 | 43.97 | 45.63 | 1.71 | 3.89% | 43.95 | 46.11 | 121964 | 55364.58 | 8.17% | 2.00 |
| 2025-11-28 | 42.95 | 43.92 | 1.05 | 2.45% | 42.70 | 44.22 | 52948 | 23171.17 | 3.55% | 3.00 |
| 2025-11-27 | 41.83 | 42.87 | 0.80 | 1.90% | 41.83 | 43.75 | 54873 | 23666.01 | 3.68% | 0.00 |
| 2025-11-26 | 42.25 | 42.07 | -0.33 | -0.78% | 41.96 | 42.80 | 42088 | 17821.76 | 2.82% | 0.00 |
| 2025-11-25 | 41.25 | 42.40 | 1.56 | 3.82% | 40.94 | 42.88 | 65945 | 27931.34 | 4.42% | 0.00 |
精研科技(300709)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。
