| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 25.31 | 25.30 | -0.20 | -0.78% | 25.00 | 26.25 | 29034 | 7449.35 | 3.32% | 0.00 |
| 2025-12-11 | 24.59 | 25.50 | 0.85 | 3.45% | 24.35 | 26.09 | 36166 | 9168.63 | 4.14% | 0.00 |
| 2025-12-10 | 24.92 | 24.65 | -0.45 | -1.79% | 24.50 | 25.17 | 15107 | 3728.18 | 1.73% | 0.00 |
| 2025-12-09 | 25.12 | 25.10 | -0.10 | -0.40% | 24.68 | 25.30 | 19301 | 4813.37 | 2.21% | 0.00 |
| 2025-12-08 | 25.49 | 25.20 | -0.10 | -0.40% | 24.91 | 25.49 | 29477 | 7411.53 | 3.37% | 9.00 |
| 2025-12-05 | 25.00 | 25.30 | -0.03 | -0.12% | 24.45 | 25.69 | 47553 | 11933.00 | 5.44% | 15.00 |
| 2025-12-04 | 26.98 | 25.33 | -2.77 | -9.86% | 25.16 | 27.19 | 73599 | 18948.99 | 8.42% | 0.00 |
| 2025-12-03 | 26.99 | 28.10 | 1.73 | 6.56% | 26.32 | 30.70 | 114939 | 32146.93 | 13.15% | 0.00 |
| 2025-12-02 | 25.12 | 26.37 | 1.00 | 3.94% | 24.72 | 26.92 | 41660 | 10826.79 | 4.77% | 0.00 |
| 2025-12-01 | 25.45 | 25.37 | -0.26 | -1.01% | 24.98 | 25.65 | 22985 | 5799.48 | 2.63% | 2.00 |
| 2025-11-28 | 24.91 | 25.63 | 0.85 | 3.43% | 24.30 | 25.88 | 43967 | 11069.12 | 5.03% | 0.00 |
| 2025-11-27 | 23.33 | 24.78 | 1.45 | 6.22% | 23.33 | 26.08 | 60557 | 15198.27 | 6.93% | 0.00 |
| 2025-11-26 | 23.44 | 23.33 | -0.11 | -0.47% | 23.06 | 23.73 | 16033 | 3752.54 | 1.83% | 0.00 |
| 2025-11-25 | 23.65 | 23.44 | -0.06 | -0.26% | 23.37 | 23.80 | 15955 | 3761.27 | 1.83% | 0.00 |
| 2025-11-24 | 23.10 | 23.50 | 0.63 | 2.75% | 22.57 | 23.76 | 17812 | 4127.28 | 2.04% | 0.00 |
| 2025-11-21 | 23.60 | 22.87 | -0.85 | -3.58% | 22.82 | 23.86 | 17017 | 3942.90 | 1.95% | 0.00 |
| 2025-11-20 | 23.80 | 23.72 | 0.02 | 0.08% | 23.47 | 23.89 | 10487 | 2484.47 | 1.20% | 0.00 |
| 2025-11-19 | 24.24 | 23.70 | -0.37 | -1.54% | 23.55 | 24.25 | 13181 | 3140.52 | 1.51% | 0.00 |
| 2025-11-18 | 24.20 | 24.07 | 0.00 | 0.00% | 23.94 | 24.56 | 15535 | 3757.58 | 1.78% | 0.00 |
| 2025-11-17 | 24.35 | 24.07 | -0.23 | -0.95% | 23.71 | 24.43 | 13447 | 3243.38 | 1.54% | 0.00 |
| 2025-11-14 | 24.19 | 24.30 | -0.09 | -0.37% | 24.15 | 24.74 | 11772 | 2880.16 | 1.35% | 0.00 |
| 2025-11-13 | 24.77 | 24.39 | -0.21 | -0.85% | 24.31 | 24.77 | 14958 | 3654.54 | 1.71% | 0.00 |
| 2025-11-12 | 25.47 | 24.60 | -0.81 | -3.19% | 24.48 | 25.54 | 24170 | 5997.27 | 2.76% | 0.00 |
| 2025-11-11 | 24.99 | 25.41 | 0.58 | 2.34% | 24.60 | 26.15 | 39151 | 9990.50 | 4.48% | 0.00 |
| 2025-11-10 | 23.58 | 24.83 | -0.27 | -1.08% | 23.50 | 25.21 | 53977 | 13163.50 | 6.17% | 0.00 |
| 2025-11-07 | 25.36 | 25.10 | -0.27 | -1.06% | 25.00 | 25.54 | 17051 | 4305.07 | 1.95% | 0.00 |
| 2025-11-06 | 25.49 | 25.37 | -0.33 | -1.28% | 25.03 | 25.50 | 30533 | 7721.55 | 3.49% | 0.00 |
| 2025-11-05 | 25.90 | 25.70 | -2.53 | -8.96% | 24.48 | 26.48 | 64932 | 16406.77 | 7.43% | 0.00 |
| 2025-11-04 | 28.37 | 28.23 | -0.14 | -0.49% | 28.00 | 28.59 | 13899 | 3923.22 | 1.59% | 0.00 |
| 2025-11-03 | 28.66 | 28.37 | -0.38 | -1.32% | 28.21 | 29.00 | 18290 | 5200.11 | 2.09% | 0.00 |
| 2025-10-31 | 28.40 | 28.75 | 0.01 | 0.03% | 28.40 | 29.15 | 10513 | 3039.14 | 1.20% | 0.00 |
| 2025-10-30 | 29.10 | 28.74 | -0.35 | -1.20% | 28.40 | 29.38 | 16224 | 4668.95 | 1.86% | 0.00 |
| 2025-10-29 | 29.53 | 29.09 | -0.45 | -1.52% | 28.91 | 29.65 | 19318 | 5633.77 | 2.21% | 0.00 |
| 2025-10-28 | 29.49 | 29.54 | 0.05 | 0.17% | 29.02 | 29.98 | 15667 | 4638.23 | 1.79% | 0.00 |
| 2025-10-27 | 29.89 | 29.49 | -0.41 | -1.37% | 29.32 | 30.39 | 31752 | 9419.54 | 3.63% | 0.00 |
| 2025-10-24 | 29.82 | 29.90 | 0.47 | 1.60% | 29.41 | 30.10 | 22015 | 6547.89 | 2.52% | 0.00 |
| 2025-10-23 | 28.82 | 29.43 | 0.40 | 1.38% | 28.10 | 29.71 | 33713 | 9739.14 | 3.86% | 0.00 |
| 2025-10-22 | 30.80 | 29.03 | -2.13 | -6.84% | 28.82 | 30.80 | 54691 | 16080.44 | 6.26% | 0.00 |
| 2025-10-21 | 30.10 | 31.16 | 1.57 | 5.31% | 29.50 | 32.50 | 54798 | 16978.73 | 6.27% | 0.00 |
| 2025-10-20 | 30.39 | 29.59 | -0.09 | -0.30% | 29.02 | 30.77 | 33627 | 10009.93 | 3.85% | 0.00 |
| 2025-10-17 | 32.40 | 29.68 | -2.60 | -8.05% | 29.61 | 32.40 | 39238 | 12018.10 | 4.49% | 0.00 |
| 2025-10-16 | 31.62 | 32.28 | 1.25 | 4.03% | 31.21 | 32.88 | 48250 | 15524.27 | 5.52% | 0.00 |
| 2025-10-15 | 28.85 | 31.03 | 2.18 | 7.56% | 28.58 | 31.07 | 39167 | 11863.70 | 4.48% | 0.00 |
| 2025-10-14 | 29.95 | 28.85 | -0.61 | -2.07% | 28.53 | 30.09 | 27476 | 7996.16 | 3.14% | 0.00 |
| 2025-10-13 | 27.25 | 29.46 | -1.45 | -4.69% | 27.25 | 30.06 | 27214 | 8014.01 | 3.11% | 0.00 |
| 2025-10-10 | 30.89 | 30.91 | -0.29 | -0.93% | 30.58 | 31.25 | 25590 | 7904.10 | 2.93% | 0.00 |
| 2025-10-09 | 29.67 | 31.20 | 1.57 | 5.30% | 29.22 | 31.98 | 62095 | 19311.42 | 7.10% | 0.00 |
| 2025-09-30 | 28.30 | 29.63 | 1.17 | 4.11% | 28.30 | 30.00 | 30232 | 8857.41 | 3.46% | 0.00 |
| 2025-09-29 | 28.23 | 28.46 | 0.23 | 0.81% | 27.72 | 28.65 | 14459 | 4090.58 | 1.65% | 0.00 |
| 2025-09-26 | 28.70 | 28.23 | -0.53 | -1.84% | 28.16 | 29.28 | 20358 | 5830.69 | 2.33% | 0.00 |
| 2025-09-25 | 28.93 | 28.76 | -0.33 | -1.13% | 28.61 | 29.61 | 24578 | 7120.67 | 2.81% | 0.00 |
| 2025-09-24 | 28.88 | 29.09 | -0.03 | -0.10% | 28.70 | 30.26 | 23720 | 6914.16 | 2.71% | 0.00 |
| 2025-09-23 | 29.41 | 29.12 | -0.58 | -1.95% | 28.12 | 29.76 | 26506 | 7635.39 | 3.03% | 0.00 |
| 2025-09-22 | 30.77 | 29.70 | -1.04 | -3.38% | 29.43 | 31.11 | 42335 | 12724.72 | 4.84% | 0.00 |
| 2025-09-19 | 31.04 | 30.74 | 0.00 | 0.00% | 30.16 | 31.60 | 39325 | 12119.39 | 4.50% | 0.00 |
| 2025-09-18 | 29.38 | 30.74 | 1.37 | 4.66% | 29.36 | 31.92 | 66180 | 20329.95 | 7.57% | 0.00 |
| 2025-09-17 | 29.15 | 29.37 | 0.42 | 1.45% | 29.02 | 30.05 | 42336 | 12506.48 | 4.84% | 0.00 |
| 2025-09-16 | 27.75 | 28.95 | 1.21 | 4.36% | 27.36 | 29.14 | 56390 | 15956.88 | 6.45% | 0.00 |
| 2025-09-15 | 27.09 | 27.74 | 0.38 | 1.39% | 25.56 | 27.82 | 65173 | 17511.98 | 7.46% | 0.00 |
| 2025-09-12 | 28.61 | 27.36 | -1.52 | -5.26% | 26.70 | 28.61 | 70502 | 19365.71 | 8.06% | 0.00 |
| 2025-09-11 | 29.82 | 28.88 | -1.08 | -3.60% | 28.27 | 29.90 | 66154 | 19015.89 | 7.57% | 0.00 |
| 2025-09-10 | 30.21 | 29.96 | -0.41 | -1.35% | 28.89 | 31.35 | 70894 | 21285.66 | 8.11% | 0.00 |
| 2025-09-09 | 31.25 | 30.37 | -1.05 | -3.34% | 30.24 | 31.62 | 28447 | 8788.82 | 3.25% | 0.00 |
| 2025-09-08 | 30.71 | 31.42 | 0.70 | 2.28% | 30.20 | 31.59 | 38701 | 12016.78 | 4.43% | 1.00 |
| 2025-09-05 | 29.55 | 30.72 | 1.17 | 3.96% | 29.03 | 30.94 | 36391 | 10940.75 | 4.16% | 0.00 |
| 2025-09-04 | 30.56 | 29.55 | -0.45 | -1.50% | 29.00 | 30.78 | 36841 | 11013.67 | 4.21% | 0.00 |
| 2025-09-03 | 29.45 | 30.00 | 0.62 | 2.11% | 29.29 | 31.86 | 69808 | 21507.75 | 7.99% | 0.00 |
| 2025-09-02 | 30.73 | 29.38 | -1.52 | -4.92% | 28.55 | 31.20 | 45190 | 13277.33 | 5.17% | 0.00 |
| 2025-09-01 | 29.59 | 30.90 | 1.48 | 5.03% | 29.59 | 31.99 | 45866 | 14268.62 | 5.25% | 0.00 |
| 2025-08-29 | 30.42 | 29.42 | -0.96 | -3.16% | 29.33 | 30.85 | 40719 | 12157.44 | 4.66% | 0.00 |
| 2025-08-28 | 31.09 | 30.38 | -1.02 | -3.25% | 29.35 | 31.79 | 55142 | 16823.72 | 6.31% | 0.00 |
| 2025-08-27 | 32.40 | 31.40 | -1.15 | -3.53% | 31.31 | 33.28 | 66223 | 21295.90 | 7.55% | 0.00 |
| 2025-08-26 | 31.79 | 32.55 | 1.63 | 5.27% | 31.30 | 34.87 | 105886 | 35145.85 | 12.08% | 0.00 |
| 2025-08-25 | 30.99 | 30.92 | 0.28 | 0.91% | 30.51 | 31.68 | 42857 | 13292.71 | 4.89% | 0.00 |
| 2025-08-22 | 31.45 | 30.64 | -0.81 | -2.58% | 30.35 | 31.50 | 48438 | 14921.83 | 5.53% | 0.00 |
| 2025-08-21 | 33.27 | 31.45 | -1.56 | -4.73% | 31.35 | 33.58 | 76184 | 24847.11 | 8.69% | 0.00 |
| 2025-08-20 | 32.91 | 33.01 | 0.05 | 0.15% | 31.77 | 35.01 | 137114 | 45434.38 | 15.64% | 5.00 |
| 2025-08-19 | 28.70 | 32.96 | 4.21 | 14.64% | 28.26 | 33.18 | 122099 | 37226.53 | 13.93% | 4.00 |
| 2025-08-18 | 29.56 | 28.75 | -0.64 | -2.18% | 28.68 | 30.20 | 69933 | 20393.68 | 7.98% | 0.00 |
| 2025-08-15 | 28.47 | 29.39 | 0.95 | 3.34% | 28.47 | 29.54 | 43954 | 12827.68 | 5.01% | 0.00 |
山科智能(300897)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。
