| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 21.37 | 21.42 | -0.04 | -0.19% | 21.19 | 21.70 | 18393 | 3939.74 | 1.67% | 0.00 |
| 2026-02-03 | 21.15 | 21.46 | 0.41 | 1.95% | 21.05 | 21.49 | 18841 | 4022.91 | 1.71% | 0.00 |
| 2026-02-02 | 21.20 | 21.05 | -0.12 | -0.57% | 21.00 | 21.72 | 27920 | 5979.91 | 2.53% | 0.00 |
| 2026-01-30 | 20.82 | 21.17 | 0.16 | 0.76% | 20.66 | 21.26 | 26690 | 5597.33 | 2.42% | 0.00 |
| 2026-01-29 | 21.69 | 21.01 | -0.68 | -3.14% | 21.00 | 21.83 | 28899 | 6174.16 | 2.62% | 0.00 |
| 2026-01-28 | 22.43 | 21.69 | -0.56 | -2.52% | 21.62 | 22.43 | 25655 | 5601.57 | 2.33% | 0.00 |
| 2026-01-27 | 22.13 | 22.25 | 0.03 | 0.14% | 21.26 | 22.32 | 35825 | 7823.38 | 3.25% | 0.00 |
| 2026-01-26 | 23.20 | 22.22 | -0.48 | -2.11% | 21.98 | 23.30 | 33945 | 7593.74 | 3.08% | 0.00 |
| 2026-01-23 | 22.78 | 22.70 | 0.08 | 0.35% | 22.47 | 22.89 | 25896 | 5853.85 | 2.35% | 0.00 |
| 2026-01-22 | 22.32 | 22.62 | 0.28 | 1.25% | 22.32 | 22.97 | 33632 | 7626.78 | 3.05% | 0.00 |
| 2026-01-21 | 22.10 | 22.34 | 0.08 | 0.36% | 22.08 | 22.55 | 28338 | 6338.11 | 2.57% | 0.00 |
| 2026-01-20 | 22.44 | 22.26 | -0.15 | -0.67% | 22.13 | 23.13 | 56606 | 12790.88 | 5.13% | 0.00 |
| 2026-01-19 | 22.00 | 22.41 | 0.46 | 2.10% | 21.80 | 22.47 | 35717 | 7966.37 | 3.24% | 0.00 |
| 2026-01-16 | 22.16 | 21.95 | 0.17 | 0.78% | 21.81 | 22.30 | 38540 | 8480.56 | 3.50% | 0.00 |
| 2026-01-15 | 21.93 | 21.78 | -0.36 | -1.63% | 21.60 | 22.30 | 38538 | 8415.24 | 3.50% | 0.00 |
| 2026-01-14 | 22.30 | 22.14 | -0.17 | -0.76% | 21.71 | 22.66 | 55553 | 12354.90 | 5.04% | 0.00 |
| 2026-01-13 | 22.58 | 22.31 | -0.37 | -1.63% | 22.11 | 22.80 | 44446 | 9945.45 | 4.03% | 0.00 |
| 2026-01-12 | 21.87 | 22.68 | 0.97 | 4.47% | 21.70 | 22.93 | 56019 | 12544.49 | 5.08% | 0.00 |
| 2026-01-09 | 21.20 | 21.71 | 0.43 | 2.02% | 21.20 | 21.95 | 36564 | 7928.18 | 3.32% | 0.00 |
| 2026-01-08 | 20.87 | 21.28 | 0.42 | 2.01% | 20.78 | 21.42 | 33270 | 7069.88 | 3.02% | 0.00 |
| 2026-01-07 | 21.10 | 20.86 | -0.25 | -1.18% | 20.80 | 21.28 | 27692 | 5802.26 | 2.51% | 0.00 |
| 2026-01-06 | 21.03 | 21.11 | 0.18 | 0.86% | 21.01 | 21.39 | 29791 | 6302.65 | 2.70% | 0.00 |
| 2026-01-05 | 20.72 | 20.93 | 0.21 | 1.01% | 20.65 | 21.00 | 24610 | 5147.10 | 2.23% | 0.00 |
| 2025-12-31 | 20.81 | 20.72 | -0.06 | -0.29% | 20.50 | 20.95 | 28625 | 5926.90 | 2.60% | 0.00 |
| 2025-12-30 | 20.58 | 20.78 | 0.17 | 0.82% | 20.31 | 21.12 | 32826 | 6821.29 | 2.98% | 0.00 |
| 2025-12-29 | 20.60 | 20.61 | 0.20 | 0.98% | 20.26 | 20.74 | 21846 | 4488.78 | 1.98% | 0.00 |
| 2025-12-26 | 20.77 | 20.41 | -0.36 | -1.73% | 20.25 | 20.95 | 26219 | 5391.13 | 2.38% | 0.00 |
| 2025-12-25 | 20.43 | 20.77 | 0.70 | 3.49% | 20.02 | 20.78 | 32387 | 6634.73 | 2.94% | 0.00 |
| 2025-12-24 | 19.98 | 20.07 | 0.37 | 1.88% | 19.71 | 20.14 | 18981 | 3799.59 | 1.72% | 0.00 |
| 2025-12-23 | 20.26 | 19.70 | -0.51 | -2.52% | 19.60 | 20.26 | 21185 | 4188.52 | 1.92% | 0.00 |
| 2025-12-22 | 19.77 | 20.21 | 0.49 | 2.48% | 19.77 | 20.46 | 24783 | 5020.11 | 2.25% | 0.00 |
| 2025-12-19 | 19.49 | 19.72 | 0.25 | 1.28% | 19.49 | 19.83 | 16838 | 3321.33 | 1.53% | 0.00 |
| 2025-12-18 | 19.07 | 19.47 | 0.21 | 1.09% | 19.07 | 19.67 | 19568 | 3811.60 | 1.77% | 0.00 |
| 2025-12-17 | 19.22 | 19.26 | -0.08 | -0.41% | 18.81 | 19.50 | 26431 | 5044.57 | 2.40% | 0.00 |
| 2025-12-16 | 19.75 | 19.34 | -0.52 | -2.62% | 19.25 | 19.90 | 21467 | 4177.10 | 1.95% | 0.00 |
| 2025-12-15 | 19.85 | 19.86 | -0.16 | -0.80% | 19.65 | 20.15 | 23943 | 4764.77 | 2.17% | 0.00 |
| 2025-12-12 | 20.31 | 20.02 | -0.20 | -0.99% | 19.96 | 20.47 | 24694 | 4986.13 | 2.24% | 0.00 |
| 2025-12-11 | 20.79 | 20.22 | -0.41 | -1.99% | 20.22 | 20.79 | 19035 | 3883.91 | 1.73% | 0.00 |
| 2025-12-10 | 20.81 | 20.63 | -0.18 | -0.86% | 20.48 | 20.83 | 18973 | 3917.89 | 1.72% | 0.00 |
| 2025-12-09 | 21.18 | 20.81 | -0.36 | -1.70% | 20.81 | 21.22 | 20208 | 4243.18 | 1.83% | 0.00 |
| 2025-12-08 | 21.24 | 21.17 | -0.07 | -0.33% | 20.96 | 21.32 | 22799 | 4816.77 | 2.07% | 0.00 |
| 2025-12-05 | 20.54 | 21.24 | 0.78 | 3.81% | 20.21 | 21.25 | 28045 | 5837.16 | 2.54% | 0.00 |
| 2025-12-04 | 20.60 | 20.46 | 0.10 | 0.49% | 20.16 | 20.90 | 24574 | 5054.58 | 2.23% | 0.00 |
| 2025-12-03 | 20.89 | 20.36 | -0.44 | -2.12% | 20.23 | 20.96 | 21392 | 4373.10 | 1.94% | 0.00 |
| 2025-12-02 | 21.18 | 20.80 | -0.41 | -1.93% | 20.74 | 21.36 | 17197 | 3592.80 | 1.56% | 0.00 |
| 2025-12-01 | 21.01 | 21.21 | 0.09 | 0.43% | 21.01 | 21.39 | 16489 | 3504.66 | 1.50% | 0.00 |
| 2025-11-28 | 20.76 | 21.12 | 0.28 | 1.34% | 20.62 | 21.15 | 17832 | 3730.45 | 1.62% | 0.00 |
| 2025-11-27 | 20.72 | 20.84 | 0.13 | 0.63% | 20.58 | 21.00 | 16419 | 3422.37 | 1.49% | 0.00 |
| 2025-11-26 | 20.88 | 20.71 | -0.21 | -1.00% | 20.69 | 21.33 | 17547 | 3680.08 | 1.59% | 0.00 |
| 2025-11-25 | 20.90 | 20.92 | 0.02 | 0.10% | 20.75 | 21.33 | 21958 | 4631.92 | 1.99% | 0.00 |
| 2025-11-24 | 20.47 | 20.90 | 0.76 | 3.77% | 20.10 | 20.93 | 30410 | 6244.30 | 2.76% | 0.00 |
| 2025-11-21 | 20.70 | 20.14 | -0.93 | -4.41% | 19.90 | 21.11 | 38242 | 7792.09 | 3.47% | 0.00 |
| 2025-11-20 | 21.40 | 21.07 | -0.36 | -1.68% | 21.01 | 21.66 | 21517 | 4561.20 | 1.95% | 0.00 |
| 2025-11-19 | 22.03 | 21.43 | -0.64 | -2.90% | 21.00 | 22.23 | 33690 | 7267.01 | 3.06% | 0.00 |
| 2025-11-18 | 22.38 | 22.07 | -0.45 | -2.00% | 22.00 | 22.52 | 29733 | 6583.13 | 2.70% | 0.00 |
| 2025-11-17 | 22.57 | 22.52 | -0.09 | -0.40% | 22.45 | 22.83 | 22095 | 4989.45 | 2.00% | 0.00 |
| 2025-11-14 | 22.68 | 22.61 | -0.17 | -0.75% | 22.46 | 22.94 | 20413 | 4629.76 | 1.85% | 6.00 |
| 2025-11-13 | 22.76 | 22.78 | 0.03 | 0.13% | 22.56 | 23.10 | 20011 | 4557.47 | 1.81% | 0.00 |
| 2025-11-12 | 23.14 | 22.75 | -0.48 | -2.07% | 22.59 | 23.20 | 23747 | 5423.52 | 2.15% | 0.00 |
| 2025-11-11 | 23.35 | 23.23 | -0.14 | -0.60% | 23.10 | 23.63 | 23592 | 5505.22 | 2.14% | 0.00 |
| 2025-11-10 | 23.68 | 23.37 | -0.25 | -1.06% | 23.25 | 23.69 | 23224 | 5426.24 | 2.11% | 4.00 |
| 2025-11-07 | 24.10 | 23.62 | -0.52 | -2.15% | 23.56 | 24.10 | 33840 | 8039.23 | 3.07% | 0.00 |
| 2025-11-06 | 24.00 | 24.14 | 0.26 | 1.09% | 23.56 | 24.45 | 48451 | 11628.43 | 4.39% | 0.00 |
| 2025-11-05 | 23.82 | 23.88 | -0.03 | -0.13% | 23.46 | 24.14 | 40726 | 9739.13 | 3.69% | 0.00 |
| 2025-11-04 | 23.98 | 23.91 | -0.20 | -0.83% | 23.67 | 24.60 | 87448 | 21038.85 | 7.93% | 0.00 |
| 2025-11-03 | 22.62 | 24.11 | 1.41 | 6.21% | 22.51 | 24.66 | 95925 | 22901.51 | 8.70% | 0.00 |
| 2025-10-31 | 22.15 | 22.70 | 0.59 | 2.67% | 22.15 | 22.79 | 27035 | 6114.07 | 2.45% | 0.00 |
| 2025-10-30 | 22.43 | 22.11 | -0.54 | -2.38% | 22.05 | 22.49 | 27582 | 6133.61 | 2.50% | 0.00 |
| 2025-10-29 | 22.85 | 22.65 | -0.20 | -0.88% | 22.55 | 22.94 | 21173 | 4793.85 | 1.92% | 0.00 |
| 2025-10-28 | 22.77 | 22.85 | 0.09 | 0.40% | 22.60 | 23.10 | 23279 | 5328.56 | 2.11% | 0.00 |
| 2025-10-27 | 23.00 | 22.76 | -0.14 | -0.61% | 22.62 | 23.15 | 20934 | 4775.55 | 1.90% | 0.00 |
| 2025-10-24 | 22.58 | 22.90 | 0.30 | 1.33% | 22.58 | 22.90 | 20784 | 4730.92 | 1.89% | 0.00 |
| 2025-10-23 | 22.40 | 22.60 | 0.15 | 0.67% | 22.24 | 22.65 | 18027 | 4041.07 | 1.64% | 0.00 |
| 2025-10-22 | 22.60 | 22.45 | -0.25 | -1.10% | 22.41 | 22.75 | 14250 | 3210.11 | 1.29% | 0.00 |
| 2025-10-21 | 22.51 | 22.70 | 0.23 | 1.02% | 22.23 | 22.70 | 18118 | 4088.31 | 1.64% | 0.00 |
| 2025-10-20 | 21.98 | 22.47 | 0.76 | 3.50% | 21.98 | 22.53 | 28050 | 6272.09 | 2.54% | 0.00 |
| 2025-10-17 | 22.30 | 21.71 | -0.69 | -3.08% | 21.70 | 22.52 | 27818 | 6126.60 | 2.52% | 0.00 |
| 2025-10-16 | 22.79 | 22.40 | -0.37 | -1.62% | 22.32 | 22.79 | 24323 | 5464.68 | 2.21% | 0.00 |
| 2025-10-15 | 22.34 | 22.77 | 0.43 | 1.92% | 22.20 | 22.77 | 27620 | 6241.03 | 2.51% | 0.00 |
| 2025-10-14 | 23.40 | 22.34 | -0.92 | -3.96% | 22.24 | 23.49 | 37837 | 8617.50 | 3.43% | 0.00 |
申昊科技(300853)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。
