| 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 | 13.78 | 13.71 | -0.24 | -1.72% | 13.62 | 13.83 | 66102 | 9068.95 | 1.44% | 30.00 |
| 2026-02-05 | 13.60 | 13.95 | 0.32 | 2.35% | 13.55 | 14.30 | 126078 | 17681.73 | 2.74% | 5.00 |
| 2026-02-04 | 13.45 | 13.63 | 0.11 | 0.81% | 13.44 | 13.64 | 67759 | 9203.46 | 1.47% | 0.00 |
| 2026-02-03 | 13.44 | 13.52 | 0.23 | 1.73% | 13.20 | 13.55 | 42312 | 5679.10 | 0.92% | 0.00 |
| 2026-02-02 | 13.63 | 13.29 | -0.43 | -3.13% | 13.29 | 13.80 | 55148 | 7481.40 | 1.20% | 0.00 |
| 2026-01-30 | 13.61 | 13.72 | 0.05 | 0.37% | 13.47 | 13.81 | 70795 | 9639.40 | 1.54% | 0.00 |
| 2026-01-29 | 13.50 | 13.67 | 0.13 | 0.96% | 13.37 | 13.79 | 75981 | 10372.14 | 1.65% | 0.00 |
| 2026-01-28 | 13.75 | 13.54 | -0.27 | -1.96% | 13.51 | 13.92 | 68500 | 9372.58 | 1.49% | 0.00 |
| 2026-01-27 | 13.93 | 13.81 | -0.16 | -1.15% | 13.49 | 13.99 | 63395 | 8690.83 | 1.38% | 0.00 |
| 2026-01-26 | 14.32 | 13.97 | -0.33 | -2.31% | 13.89 | 14.34 | 83737 | 11765.21 | 1.82% | 0.00 |
| 2026-01-23 | 14.14 | 14.30 | 0.14 | 0.99% | 14.08 | 14.35 | 79670 | 11349.58 | 1.73% | 2.00 |
| 2026-01-22 | 14.11 | 14.16 | 0.18 | 1.29% | 13.87 | 14.29 | 82108 | 11589.80 | 1.79% | 0.00 |
| 2026-01-21 | 13.97 | 13.98 | -0.04 | -0.29% | 13.80 | 14.09 | 46708 | 6519.68 | 1.02% | 0.00 |
| 2026-01-20 | 14.07 | 14.02 | -0.06 | -0.43% | 13.95 | 14.14 | 54726 | 7665.25 | 1.19% | 0.00 |
| 2026-01-19 | 14.15 | 14.08 | -0.01 | -0.07% | 14.05 | 14.32 | 86896 | 12308.56 | 1.89% | 4.00 |
| 2026-01-16 | 13.80 | 14.09 | 0.30 | 2.18% | 13.68 | 14.09 | 99260 | 13807.88 | 2.16% | 1.00 |
| 2026-01-15 | 13.80 | 13.79 | -0.04 | -0.29% | 13.70 | 13.90 | 43734 | 6023.15 | 0.95% | 0.00 |
| 2026-01-14 | 13.76 | 13.83 | 0.06 | 0.44% | 13.63 | 13.98 | 89451 | 12390.53 | 1.95% | 0.00 |
| 2026-01-13 | 13.98 | 13.77 | -0.18 | -1.29% | 13.73 | 14.00 | 74385 | 10308.46 | 1.62% | 0.00 |
| 2026-01-12 | 13.78 | 13.95 | 0.21 | 1.53% | 13.71 | 13.96 | 82683 | 11443.83 | 1.80% | 13.00 |
| 2026-01-09 | 13.75 | 13.74 | -0.01 | -0.07% | 13.65 | 13.79 | 71706 | 9833.00 | 1.56% | 0.00 |
| 2026-01-08 | 13.60 | 13.75 | 0.09 | 0.66% | 13.50 | 13.79 | 73286 | 10004.45 | 1.59% | 0.00 |
| 2026-01-07 | 13.72 | 13.66 | -0.05 | -0.36% | 13.61 | 13.77 | 61306 | 8377.62 | 1.33% | 0.00 |
| 2026-01-06 | 13.63 | 13.71 | 0.09 | 0.66% | 13.57 | 13.71 | 59752 | 8160.28 | 1.30% | 0.00 |
| 2026-01-05 | 13.46 | 13.62 | 0.14 | 1.04% | 13.36 | 13.63 | 60081 | 8143.20 | 1.32% | 0.00 |
| 2025-12-31 | 13.49 | 13.48 | 0.04 | 0.30% | 13.23 | 13.53 | 60046 | 8042.61 | 1.32% | 0.00 |
| 2025-12-30 | 13.47 | 13.44 | -0.04 | -0.30% | 13.40 | 13.56 | 49016 | 6601.30 | 1.07% | 0.00 |
| 2025-12-29 | 13.58 | 13.48 | -0.13 | -0.96% | 13.45 | 13.69 | 68268 | 9247.00 | 1.50% | 0.00 |
| 2025-12-26 | 13.79 | 13.61 | -0.15 | -1.09% | 13.51 | 13.83 | 79997 | 10909.19 | 1.75% | 0.00 |
| 2025-12-25 | 13.89 | 13.76 | -0.18 | -1.29% | 13.63 | 13.89 | 71407 | 9798.41 | 1.56% | 0.00 |
| 2025-12-24 | 13.84 | 13.94 | 0.04 | 0.29% | 13.61 | 13.94 | 86364 | 11873.05 | 1.89% | 0.00 |
| 2025-12-23 | 14.83 | 13.90 | -0.88 | -5.95% | 13.90 | 14.83 | 146001 | 20693.93 | 3.20% | 0.00 |
| 2025-12-22 | 15.01 | 14.78 | -0.38 | -2.51% | 14.77 | 15.16 | 73547 | 10987.57 | 1.61% | 4.00 |
| 2025-12-19 | 15.08 | 15.16 | 0.04 | 0.26% | 14.91 | 15.19 | 59407 | 8931.79 | 1.30% | 0.00 |
| 2025-12-18 | 15.53 | 15.12 | -0.48 | -3.08% | 15.03 | 15.53 | 78191 | 11979.65 | 1.71% | 0.00 |
| 2025-12-17 | 15.52 | 15.60 | 0.08 | 0.52% | 15.25 | 15.88 | 99636 | 15466.37 | 2.18% | 5.00 |
| 2025-12-16 | 15.18 | 15.52 | 0.44 | 2.92% | 14.92 | 15.66 | 124138 | 19124.74 | 2.72% | 1.00 |
| 2025-12-15 | 15.01 | 15.08 | -0.07 | -0.46% | 14.90 | 15.40 | 58365 | 8859.21 | 1.28% | 0.00 |
| 2025-12-12 | 15.11 | 15.15 | 0.19 | 1.27% | 14.70 | 15.45 | 95293 | 14362.82 | 2.09% | 0.00 |
| 2025-12-11 | 15.59 | 14.96 | -0.55 | -3.55% | 14.91 | 15.66 | 89721 | 13714.42 | 1.97% | 0.00 |
| 2025-12-10 | 15.82 | 15.51 | -0.19 | -1.21% | 15.30 | 15.89 | 84937 | 13228.79 | 1.86% | 0.00 |
| 2025-12-09 | 15.43 | 15.70 | 0.51 | 3.36% | 15.41 | 16.36 | 158044 | 25222.28 | 3.46% | 0.00 |
| 2025-12-08 | 15.50 | 15.19 | -0.31 | -2.00% | 15.11 | 15.52 | 87846 | 13389.37 | 1.92% | 1.00 |
| 2025-12-05 | 15.15 | 15.50 | 0.34 | 2.24% | 15.02 | 15.53 | 79138 | 12126.18 | 1.73% | 0.00 |
| 2025-12-04 | 15.85 | 15.16 | -0.71 | -4.47% | 15.08 | 16.03 | 139144 | 21313.00 | 3.05% | 0.00 |
| 2025-12-03 | 16.01 | 15.87 | -0.09 | -0.56% | 15.62 | 16.35 | 116508 | 18658.16 | 2.55% | 34.00 |
| 2025-12-02 | 16.21 | 15.96 | -0.48 | -2.92% | 15.81 | 16.39 | 118021 | 18920.43 | 2.59% | 0.00 |
| 2025-12-01 | 16.28 | 16.44 | 0.09 | 0.55% | 15.86 | 16.52 | 161876 | 26274.52 | 3.55% | 0.00 |
| 2025-11-28 | 15.86 | 16.35 | 0.20 | 1.24% | 15.72 | 16.88 | 242745 | 39461.66 | 5.32% | 0.00 |
| 2025-11-27 | 14.84 | 16.15 | 1.35 | 9.12% | 14.80 | 16.30 | 310694 | 48915.77 | 6.81% | 5.00 |
| 2025-11-26 | 15.55 | 14.80 | -0.76 | -4.88% | 14.77 | 15.55 | 126611 | 19066.97 | 2.77% | 0.00 |
| 2025-11-25 | 15.33 | 15.56 | -0.02 | -0.13% | 15.01 | 15.57 | 143128 | 21823.05 | 3.13% | 1.00 |
| 2025-11-24 | 15.12 | 15.58 | 0.46 | 3.04% | 15.01 | 15.80 | 205703 | 31866.53 | 4.51% | 0.00 |
| 2025-11-21 | 14.60 | 15.12 | 0.40 | 2.72% | 14.52 | 15.44 | 229650 | 34545.02 | 5.03% | 1.00 |
| 2025-11-20 | 15.10 | 14.72 | -0.57 | -3.73% | 14.65 | 15.16 | 197929 | 29531.58 | 4.34% | 0.00 |
| 2025-11-19 | 14.04 | 15.29 | 1.13 | 7.98% | 14.00 | 15.81 | 315480 | 47485.23 | 6.91% | 0.00 |
| 2025-11-18 | 13.79 | 14.16 | 0.38 | 2.76% | 13.77 | 14.33 | 115184 | 16283.37 | 2.52% | 0.00 |
| 2025-11-17 | 13.73 | 13.78 | -0.03 | -0.22% | 13.66 | 13.84 | 24386 | 3354.85 | 0.53% | 0.00 |
| 2025-11-14 | 13.85 | 13.81 | -0.11 | -0.79% | 13.81 | 14.10 | 37678 | 5244.00 | 0.83% | 0.00 |
| 2025-11-13 | 14.00 | 13.92 | -0.08 | -0.57% | 13.81 | 14.00 | 29948 | 4161.64 | 0.66% | 0.00 |
| 2025-11-12 | 13.96 | 14.00 | 0.07 | 0.50% | 13.84 | 14.04 | 36583 | 5094.15 | 0.80% | 0.00 |
| 2025-11-11 | 13.90 | 13.93 | 0.03 | 0.22% | 13.77 | 13.98 | 36204 | 5035.53 | 0.79% | 4.00 |
| 2025-11-10 | 13.63 | 13.90 | 0.26 | 1.91% | 13.61 | 14.00 | 50339 | 6972.39 | 1.10% | 0.00 |
| 2025-11-07 | 13.58 | 13.64 | 0.04 | 0.29% | 13.54 | 13.71 | 23748 | 3239.15 | 0.52% | 0.00 |
| 2025-11-06 | 13.73 | 13.60 | -0.13 | -0.95% | 13.57 | 13.78 | 31481 | 4289.23 | 0.69% | 0.00 |
| 2025-11-05 | 13.69 | 13.73 | -0.09 | -0.65% | 13.48 | 13.87 | 37674 | 5165.16 | 0.83% | 3.00 |
| 2025-11-04 | 14.12 | 13.82 | -0.35 | -2.47% | 13.70 | 14.12 | 56997 | 7912.11 | 1.25% | 0.00 |
| 2025-11-03 | 13.70 | 14.17 | 0.42 | 3.05% | 13.59 | 14.18 | 103392 | 14503.92 | 2.26% | 20.00 |
| 2025-10-31 | 13.56 | 13.75 | 0.28 | 2.08% | 13.44 | 13.76 | 55929 | 7637.28 | 1.23% | 1.00 |
| 2025-10-30 | 13.37 | 13.47 | 0.10 | 0.75% | 13.31 | 13.48 | 38622 | 5172.79 | 0.85% | 3.00 |
| 2025-10-29 | 13.39 | 13.37 | -0.01 | -0.07% | 13.26 | 13.39 | 24646 | 3286.39 | 0.54% | 0.00 |
| 2025-10-28 | 13.39 | 13.38 | -0.02 | -0.15% | 13.31 | 13.45 | 30237 | 4040.34 | 0.66% | 0.00 |
| 2025-10-27 | 13.40 | 13.40 | 0.01 | 0.07% | 13.30 | 13.47 | 37475 | 5013.28 | 0.82% | 0.00 |
| 2025-10-24 | 13.65 | 13.39 | -0.26 | -1.90% | 13.37 | 13.73 | 50611 | 6829.44 | 1.11% | 0.00 |
| 2025-10-23 | 13.68 | 13.65 | -0.23 | -1.66% | 13.40 | 13.79 | 46157 | 6266.48 | 1.01% | 0.00 |
| 2025-10-22 | 13.66 | 13.88 | 0.20 | 1.46% | 13.58 | 13.88 | 39234 | 5385.56 | 0.86% | 0.00 |
| 2025-10-21 | 13.77 | 13.68 | -0.09 | -0.65% | 13.58 | 13.82 | 40207 | 5493.77 | 0.88% | 0.00 |
| 2025-10-20 | 13.66 | 13.77 | 0.18 | 1.32% | 13.66 | 13.97 | 45697 | 6303.33 | 1.00% | 0.00 |
| 2025-10-17 | 13.87 | 13.59 | -0.36 | -2.58% | 13.57 | 13.92 | 49263 | 6773.95 | 1.08% | 0.00 |
| 2025-10-16 | 14.02 | 13.95 | -0.17 | -1.20% | 13.80 | 14.13 | 77906 | 10853.94 | 1.71% | 5.00 |
科思股份(300856)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。
