| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 18.31 | 18.32 | -0.05 | -0.27% | 18.12 | 18.67 | 10846 | 1992.73 | 1.24% | 0.00 |
| 2025-06-19 | 18.74 | 18.37 | -0.40 | -2.13% | 18.27 | 19.00 | 11249 | 2091.84 | 1.28% | 0.00 |
| 2025-06-18 | 18.83 | 18.77 | -0.06 | -0.32% | 18.50 | 19.00 | 10006 | 1874.40 | 1.14% | 0.00 |
| 2025-06-17 | 19.31 | 18.83 | -0.31 | -1.62% | 18.70 | 19.31 | 11039 | 2080.51 | 1.26% | 0.00 |
| 2025-06-16 | 26.51 | 27.01 | 0.27 | 1.01% | 26.51 | 27.30 | 11101 | 3005.51 | 1.76% | 0.00 |
| 2025-06-13 | 27.25 | 26.74 | -0.51 | -1.87% | 26.55 | 27.25 | 9932 | 2667.39 | 1.58% | 0.00 |
| 2025-06-12 | 27.39 | 27.25 | -0.06 | -0.22% | 27.15 | 27.85 | 12230 | 3360.87 | 1.94% | 0.00 |
| 2025-06-11 | 26.68 | 27.31 | 0.46 | 1.71% | 26.68 | 27.35 | 9668 | 2619.65 | 1.54% | 0.00 |
| 2025-06-10 | 27.03 | 26.85 | -0.25 | -0.92% | 26.52 | 27.21 | 13087 | 3512.96 | 2.08% | 0.00 |
| 2025-06-09 | 27.50 | 27.10 | -0.35 | -1.28% | 26.98 | 27.68 | 14254 | 3876.54 | 2.26% | 0.00 |
| 2025-06-06 | 27.14 | 27.45 | 0.31 | 1.14% | 26.77 | 27.55 | 13306 | 3623.58 | 2.11% | 0.00 |
| 2025-06-05 | 27.08 | 27.14 | 0.18 | 0.67% | 26.71 | 27.59 | 15251 | 4160.83 | 2.42% | 0.00 |
| 2025-06-04 | 26.68 | 26.96 | 0.47 | 1.77% | 26.30 | 27.06 | 11607 | 3105.80 | 1.84% | 0.00 |
| 2025-06-03 | 26.00 | 26.49 | 0.26 | 0.99% | 26.00 | 26.77 | 8169 | 2159.88 | 1.30% | 0.00 |
| 2025-05-30 | 26.27 | 26.23 | -0.06 | -0.23% | 25.93 | 26.54 | 7486 | 1959.63 | 1.19% | 0.00 |
| 2025-05-29 | 25.97 | 26.29 | 0.33 | 1.27% | 25.96 | 26.50 | 9110 | 2397.63 | 1.45% | 0.00 |
| 2025-05-28 | 26.15 | 25.96 | 0.03 | 0.12% | 25.85 | 26.49 | 9267 | 2417.31 | 1.47% | 0.00 |
| 2025-05-27 | 26.16 | 25.93 | -0.23 | -0.88% | 25.73 | 26.40 | 8957 | 2333.57 | 1.42% | 0.00 |
| 2025-05-26 | 26.06 | 26.16 | 0.38 | 1.47% | 25.78 | 26.16 | 7255 | 1883.74 | 1.15% | 0.00 |
| 2025-05-23 | 25.98 | 25.78 | -0.21 | -0.81% | 25.53 | 26.27 | 11552 | 2998.32 | 1.84% | 0.00 |
| 2025-05-22 | 26.68 | 25.99 | -0.63 | -2.37% | 25.85 | 26.98 | 16378 | 4310.20 | 2.60% | 0.00 |
| 2025-05-21 | 27.45 | 26.62 | -0.74 | -2.70% | 26.48 | 27.45 | 17801 | 4766.45 | 2.83% | 0.00 |
| 2025-05-20 | 27.23 | 27.36 | 0.20 | 0.74% | 26.88 | 27.48 | 13268 | 3617.95 | 2.11% | 45.00 |
| 2025-05-19 | 27.46 | 27.16 | -0.17 | -0.62% | 26.61 | 27.49 | 14858 | 4007.89 | 2.36% | 0.00 |
| 2025-05-16 | 27.20 | 27.33 | -0.05 | -0.18% | 27.10 | 27.70 | 18046 | 4934.21 | 2.87% | 0.00 |
| 2025-05-15 | 27.43 | 27.38 | -0.12 | -0.44% | 26.80 | 27.53 | 19870 | 5406.38 | 3.16% | 0.00 |
| 2025-05-14 | 28.12 | 27.50 | -0.71 | -2.52% | 27.25 | 28.21 | 27538 | 7581.02 | 4.38% | 0.00 |
| 2025-05-13 | 28.51 | 28.21 | -0.12 | -0.42% | 27.80 | 28.64 | 35699 | 10042.87 | 5.67% | 0.00 |
| 2025-05-12 | 27.99 | 28.33 | 0.14 | 0.50% | 27.80 | 30.10 | 52783 | 15125.19 | 8.39% | 2.00 |
| 2025-05-09 | 29.38 | 28.19 | -2.64 | -8.56% | 28.12 | 30.11 | 69358 | 20084.28 | 11.02% | 0.00 |
| 2025-05-08 | 26.40 | 30.83 | 3.78 | 13.97% | 26.30 | 31.49 | 90882 | 26390.39 | 14.44% | 0.00 |
| 2025-05-07 | 27.17 | 27.05 | 0.06 | 0.22% | 26.70 | 27.75 | 17504 | 4773.14 | 2.78% | 0.00 |
| 2025-05-06 | 26.51 | 26.99 | 0.49 | 1.85% | 26.51 | 27.28 | 16285 | 4376.63 | 2.59% | 0.00 |
| 2025-04-30 | 26.78 | 26.50 | 0.02 | 0.08% | 26.30 | 26.78 | 12148 | 3213.71 | 1.93% | 0.00 |
| 2025-04-29 | 25.68 | 26.48 | 0.59 | 2.28% | 25.68 | 26.77 | 18981 | 5024.81 | 3.02% | 0.00 |
| 2025-04-28 | 26.43 | 25.89 | -0.62 | -2.34% | 25.60 | 26.61 | 12166 | 3149.03 | 1.93% | 0.00 |
| 2025-04-25 | 25.60 | 26.51 | 0.91 | 3.55% | 25.28 | 26.80 | 18098 | 4724.01 | 2.88% | 0.00 |
| 2025-04-24 | 25.90 | 25.60 | -0.54 | -2.07% | 25.28 | 26.66 | 17074 | 4400.50 | 2.71% | 0.00 |
| 2025-04-23 | 26.00 | 26.14 | -0.45 | -1.69% | 25.60 | 26.70 | 24810 | 6450.82 | 3.94% | 0.00 |
| 2025-04-22 | 26.35 | 26.59 | 0.26 | 0.99% | 26.02 | 27.39 | 16005 | 4299.19 | 2.54% | 0.00 |
| 2025-04-21 | 25.98 | 26.33 | 0.37 | 1.43% | 25.72 | 26.53 | 10512 | 2758.62 | 1.67% | 0.00 |
| 2025-04-18 | 26.12 | 25.96 | -0.36 | -1.37% | 25.64 | 26.31 | 11780 | 3056.03 | 1.87% | 0.00 |
| 2025-04-17 | 25.83 | 26.32 | 0.62 | 2.41% | 25.29 | 26.88 | 24535 | 6474.12 | 3.90% | 0.00 |
| 2025-04-16 | 25.86 | 25.70 | -0.18 | -0.70% | 25.25 | 26.20 | 12287 | 3161.49 | 1.95% | 0.00 |
| 2025-04-15 | 25.36 | 25.88 | 0.76 | 3.03% | 24.60 | 25.99 | 19530 | 4977.02 | 3.10% | 0.00 |
| 2025-04-14 | 25.24 | 25.12 | 0.25 | 1.01% | 25.01 | 25.77 | 10304 | 2612.59 | 1.64% | 0.00 |
| 2025-04-11 | 24.30 | 24.87 | 0.17 | 0.69% | 24.30 | 25.30 | 14279 | 3549.34 | 2.27% | 0.00 |
| 2025-04-10 | 24.35 | 24.70 | 0.63 | 2.62% | 24.24 | 25.25 | 21005 | 5189.42 | 3.34% | 0.00 |
| 2025-04-09 | 22.10 | 24.07 | 1.43 | 6.32% | 20.77 | 24.43 | 26440 | 6110.76 | 4.20% | 0.00 |
| 2025-04-08 | 22.50 | 22.64 | 0.90 | 4.14% | 21.70 | 23.37 | 20547 | 4626.03 | 3.26% | 0.00 |
| 2025-04-07 | 25.96 | 21.74 | -5.44 | -20.01% | 21.74 | 26.75 | 31528 | 7492.71 | 5.01% | 0.00 |
| 2025-04-03 | 27.25 | 27.18 | 0.18 | 0.67% | 26.12 | 27.45 | 35866 | 9616.80 | 5.70% | 0.00 |
| 2025-04-02 | 25.54 | 27.00 | 1.46 | 5.72% | 25.28 | 27.15 | 41016 | 10943.79 | 6.52% | 0.00 |
| 2025-04-01 | 26.51 | 25.54 | -0.77 | -2.93% | 25.48 | 26.51 | 17496 | 4525.91 | 2.78% | 0.00 |
| 2025-03-31 | 25.00 | 26.31 | 1.06 | 4.20% | 24.69 | 26.44 | 28616 | 7376.66 | 4.55% | 0.00 |
| 2025-03-28 | 25.07 | 25.25 | 0.18 | 0.72% | 24.84 | 25.99 | 14302 | 3625.15 | 2.27% | 0.00 |
| 2025-03-27 | 25.23 | 25.07 | -0.19 | -0.75% | 24.66 | 25.34 | 9886 | 2475.29 | 1.57% | 0.00 |
| 2025-03-26 | 24.63 | 25.26 | 0.74 | 3.02% | 24.32 | 25.64 | 16076 | 4056.60 | 2.55% | 0.00 |
| 2025-03-25 | 24.73 | 24.52 | -0.29 | -1.17% | 24.31 | 25.09 | 11760 | 2896.93 | 1.87% | 0.00 |
| 2025-03-24 | 25.98 | 24.81 | -1.26 | -4.83% | 24.23 | 26.16 | 16255 | 4081.23 | 2.58% | 0.00 |
| 2025-03-21 | 26.35 | 26.07 | -0.69 | -2.58% | 25.91 | 26.65 | 14103 | 3701.24 | 2.24% | 0.00 |
| 2025-03-20 | 26.32 | 26.76 | 0.01 | 0.04% | 26.32 | 27.08 | 14808 | 3955.80 | 2.35% | 0.00 |
| 2025-03-19 | 27.80 | 26.75 | -0.82 | -2.97% | 26.53 | 27.80 | 23921 | 6457.20 | 3.80% | 0.00 |
| 2025-03-18 | 27.27 | 27.57 | 0.21 | 0.77% | 27.22 | 27.64 | 15404 | 4227.65 | 2.45% | 0.00 |
| 2025-03-17 | 27.73 | 27.36 | -0.27 | -0.98% | 27.02 | 27.73 | 18518 | 5049.88 | 2.94% | 0.00 |
| 2025-03-14 | 25.91 | 27.63 | 1.61 | 6.19% | 25.63 | 27.66 | 32906 | 8886.04 | 5.23% | 0.00 |
| 2025-03-13 | 26.31 | 26.02 | -0.44 | -1.66% | 25.47 | 26.46 | 12879 | 3329.16 | 2.05% | 0.00 |
| 2025-03-12 | 26.68 | 26.46 | 0.02 | 0.08% | 26.22 | 26.79 | 12981 | 3435.88 | 2.06% | 0.00 |
| 2025-03-11 | 26.13 | 26.44 | -0.04 | -0.15% | 25.85 | 26.67 | 18583 | 4874.68 | 2.95% | 0.00 |
| 2025-03-10 | 26.57 | 26.48 | -0.23 | -0.86% | 26.31 | 26.93 | 14615 | 3878.88 | 2.32% | 0.00 |
| 2025-03-07 | 27.12 | 26.71 | -0.42 | -1.55% | 26.55 | 27.29 | 24255 | 6527.16 | 3.85% | 1.00 |
| 2025-03-06 | 26.95 | 27.13 | 0.02 | 0.07% | 26.80 | 27.68 | 39380 | 10707.36 | 6.26% | 0.00 |
| 2025-03-05 | 25.56 | 27.11 | 1.29 | 5.00% | 25.53 | 27.24 | 42811 | 11380.90 | 6.80% | 0.00 |
| 2025-03-04 | 25.01 | 25.82 | 1.13 | 4.58% | 24.79 | 25.90 | 24571 | 6264.29 | 3.90% | 0.00 |
| 2025-03-03 | 24.70 | 24.69 | 0.06 | 0.24% | 24.47 | 25.19 | 13980 | 3474.89 | 2.22% | 0.00 |
| 2025-02-28 | 25.96 | 24.63 | -1.33 | -5.12% | 24.57 | 25.96 | 20899 | 5246.07 | 3.32% | 0.00 |
| 2025-02-27 | 26.88 | 25.96 | -0.84 | -3.13% | 25.60 | 26.88 | 27806 | 7236.93 | 4.42% | 0.00 |
| 2025-02-26 | 26.79 | 26.80 | 0.07 | 0.26% | 26.20 | 27.00 | 25732 | 6848.35 | 4.09% | 0.00 |
| 2025-02-25 | 27.26 | 26.73 | -1.22 | -4.36% | 26.40 | 27.65 | 35108 | 9509.74 | 5.58% | 0.00 |
| 2025-02-24 | 27.44 | 27.95 | 0.27 | 0.98% | 26.91 | 28.27 | 35447 | 9717.16 | 5.63% | 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。
