| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 24.37 | 24.37 | 0.07 | 0.29% | 24.30 | 25.38 | 10731 | 2654.41 | 1.23% | 0.00 |
| 2026-03-24 | 24.63 | 24.30 | 0.47 | 1.97% | 23.72 | 24.78 | 9607 | 2314.84 | 1.10% | 0.00 |
| 2026-03-23 | 25.69 | 23.83 | -2.15 | -8.28% | 23.79 | 25.69 | 19947 | 4893.35 | 2.28% | 0.00 |
| 2026-03-20 | 26.03 | 25.98 | -0.04 | -0.15% | 25.80 | 26.71 | 16753 | 4401.90 | 1.92% | 0.00 |
| 2026-03-19 | 26.55 | 26.02 | -0.71 | -2.66% | 25.95 | 26.62 | 10872 | 2848.82 | 1.24% | 0.00 |
| 2026-03-18 | 26.71 | 26.73 | 0.25 | 0.94% | 26.22 | 26.79 | 6692 | 1775.01 | 0.77% | 0.00 |
| 2026-03-17 | 27.20 | 26.48 | -0.37 | -1.38% | 26.36 | 27.38 | 12678 | 3402.42 | 1.45% | 0.00 |
| 2026-03-16 | 25.96 | 26.85 | 0.92 | 3.55% | 25.62 | 27.48 | 28316 | 7526.45 | 3.24% | 0.00 |
| 2026-03-13 | 26.96 | 25.93 | -0.56 | -2.11% | 25.91 | 26.96 | 14666 | 3847.25 | 1.68% | 0.00 |
| 2026-03-12 | 27.57 | 26.49 | -1.07 | -3.88% | 26.40 | 28.02 | 16457 | 4429.67 | 1.88% | 0.00 |
| 2026-03-11 | 27.39 | 27.56 | 0.31 | 1.14% | 27.33 | 28.38 | 23742 | 6603.59 | 2.72% | 0.00 |
| 2026-03-10 | 26.76 | 27.25 | 0.60 | 2.25% | 26.76 | 27.27 | 11525 | 3117.46 | 1.32% | 0.00 |
| 2026-03-09 | 26.81 | 26.65 | -0.50 | -1.84% | 25.87 | 26.81 | 16254 | 4264.46 | 1.86% | 0.00 |
| 2026-03-06 | 26.73 | 27.15 | 0.34 | 1.27% | 26.65 | 27.20 | 12253 | 3304.21 | 1.40% | 0.00 |
| 2026-03-05 | 26.84 | 26.81 | 0.44 | 1.67% | 26.49 | 27.50 | 20455 | 5516.08 | 2.34% | 0.00 |
| 2026-03-04 | 25.81 | 26.37 | 0.43 | 1.66% | 25.60 | 27.21 | 23617 | 6175.46 | 2.70% | 0.00 |
| 2026-03-03 | 27.26 | 25.94 | -1.32 | -4.84% | 25.89 | 27.60 | 17749 | 4735.57 | 2.03% | 0.00 |
| 2026-03-02 | 28.24 | 27.26 | -1.42 | -4.95% | 27.00 | 28.24 | 22886 | 6282.73 | 2.62% | 0.00 |
| 2026-02-27 | 27.88 | 28.68 | 0.78 | 2.80% | 27.60 | 28.70 | 23490 | 6652.00 | 2.69% | 0.00 |
| 2026-02-26 | 27.54 | 27.90 | 0.56 | 2.05% | 27.44 | 28.00 | 18334 | 5101.75 | 2.10% | 0.00 |
| 2026-02-25 | 27.00 | 27.34 | 0.29 | 1.07% | 26.86 | 27.58 | 12459 | 3393.64 | 1.43% | 0.00 |
| 2026-02-24 | 26.11 | 27.05 | 1.06 | 4.08% | 26.01 | 27.35 | 18571 | 5012.56 | 2.12% | 0.00 |
| 2026-02-13 | 26.31 | 25.99 | -0.26 | -0.99% | 25.92 | 26.65 | 9381 | 2463.35 | 1.07% | 0.00 |
| 2026-02-12 | 27.01 | 26.25 | -0.60 | -2.23% | 26.22 | 27.44 | 12782 | 3385.78 | 1.46% | 0.00 |
| 2026-02-11 | 26.38 | 26.85 | 0.48 | 1.82% | 26.24 | 26.85 | 13083 | 3492.57 | 1.50% | 0.00 |
| 2026-02-10 | 26.48 | 26.37 | 0.07 | 0.27% | 26.26 | 26.62 | 9020 | 2380.46 | 1.03% | 0.00 |
| 2026-02-09 | 26.59 | 26.30 | 0.04 | 0.15% | 26.27 | 26.77 | 9528 | 2519.07 | 1.09% | 0.00 |
| 2026-02-06 | 26.12 | 26.26 | -0.08 | -0.30% | 25.93 | 26.64 | 11290 | 2970.04 | 1.29% | 0.00 |
| 2026-02-05 | 26.11 | 26.34 | 0.10 | 0.38% | 25.91 | 26.70 | 12039 | 3166.88 | 1.38% | 0.00 |
| 2026-02-04 | 26.55 | 26.24 | -0.30 | -1.13% | 26.04 | 26.87 | 10659 | 2814.97 | 1.22% | 0.00 |
| 2026-02-03 | 26.54 | 26.54 | 0.27 | 1.03% | 26.12 | 26.69 | 10804 | 2848.78 | 1.24% | 0.00 |
| 2026-02-02 | 26.03 | 26.27 | -0.18 | -0.68% | 26.03 | 27.15 | 16985 | 4501.57 | 1.94% | 0.00 |
| 2026-01-30 | 26.26 | 26.45 | 0.22 | 0.84% | 25.61 | 26.60 | 15991 | 4185.07 | 1.83% | 1.00 |
| 2026-01-29 | 27.22 | 26.23 | -0.99 | -3.64% | 25.90 | 27.22 | 20835 | 5513.11 | 2.38% | 0.00 |
| 2026-01-28 | 28.14 | 27.22 | -0.82 | -2.92% | 27.05 | 28.31 | 20990 | 5754.21 | 2.40% | 0.00 |
| 2026-01-27 | 28.28 | 28.04 | -0.48 | -1.68% | 26.98 | 28.46 | 27255 | 7576.77 | 3.12% | 0.00 |
| 2026-01-26 | 27.76 | 28.52 | 0.92 | 3.33% | 27.15 | 29.00 | 54507 | 15462.48 | 6.24% | 0.00 |
| 2026-01-23 | 26.50 | 27.60 | 1.08 | 4.07% | 26.50 | 28.13 | 41064 | 11247.71 | 4.70% | 0.00 |
| 2026-01-22 | 26.73 | 26.52 | 0.14 | 0.53% | 26.15 | 26.73 | 12650 | 3349.94 | 1.45% | 0.00 |
| 2026-01-21 | 25.92 | 26.38 | 0.28 | 1.07% | 25.83 | 26.48 | 11120 | 2919.34 | 1.27% | 0.00 |
| 2026-01-20 | 26.60 | 26.10 | -0.38 | -1.44% | 25.79 | 26.79 | 13496 | 3530.97 | 1.54% | 0.00 |
| 2026-01-19 | 26.40 | 26.48 | -0.02 | -0.08% | 26.05 | 26.76 | 12100 | 3201.24 | 1.38% | 0.00 |
| 2026-01-16 | 26.09 | 26.50 | 0.75 | 2.91% | 25.61 | 26.50 | 15793 | 4121.92 | 1.81% | 0.00 |
| 2026-01-15 | 25.96 | 25.75 | -0.42 | -1.60% | 25.50 | 26.18 | 14386 | 3701.54 | 1.65% | 0.00 |
| 2026-01-14 | 26.68 | 26.17 | -0.31 | -1.17% | 25.66 | 26.77 | 25055 | 6596.44 | 2.87% | 0.00 |
| 2026-01-13 | 27.19 | 26.48 | -0.70 | -2.58% | 26.42 | 27.19 | 19110 | 5100.72 | 2.19% | 0.00 |
| 2026-01-12 | 26.90 | 27.18 | 0.35 | 1.30% | 26.53 | 27.47 | 21819 | 5880.51 | 2.50% | 0.00 |
| 2026-01-09 | 26.95 | 26.83 | -0.10 | -0.37% | 26.43 | 27.14 | 19170 | 5115.16 | 2.19% | 0.00 |
| 2026-01-08 | 27.21 | 26.93 | -0.47 | -1.72% | 26.82 | 27.50 | 23377 | 6322.84 | 2.67% | 0.00 |
| 2026-01-07 | 26.32 | 27.40 | 1.25 | 4.78% | 26.22 | 27.98 | 44590 | 12186.80 | 5.10% | 0.00 |
| 2026-01-06 | 25.90 | 26.15 | 0.22 | 0.85% | 25.77 | 26.25 | 16324 | 4253.35 | 1.87% | 0.00 |
| 2026-01-05 | 25.84 | 25.93 | 0.21 | 0.82% | 25.40 | 26.13 | 23884 | 6135.60 | 2.73% | 0.00 |
| 2025-12-31 | 25.76 | 25.72 | -0.04 | -0.16% | 25.41 | 25.86 | 12950 | 3325.72 | 1.48% | 0.00 |
| 2025-12-30 | 25.95 | 25.76 | -0.38 | -1.45% | 25.73 | 26.16 | 12149 | 3146.79 | 1.39% | 0.00 |
| 2025-12-29 | 26.30 | 26.14 | -0.16 | -0.61% | 26.12 | 26.68 | 11451 | 3010.85 | 1.31% | 0.00 |
| 2025-12-26 | 26.40 | 26.30 | -0.20 | -0.75% | 26.27 | 26.90 | 17908 | 4750.73 | 2.05% | 0.00 |
| 2025-12-25 | 27.16 | 26.50 | -0.56 | -2.07% | 26.42 | 27.38 | 27116 | 7236.80 | 3.10% | 0.00 |
| 2025-12-24 | 27.06 | 27.06 | 0.80 | 3.05% | 26.06 | 27.46 | 32499 | 8770.67 | 3.72% | 0.00 |
| 2025-12-23 | 25.85 | 26.26 | 0.41 | 1.59% | 25.73 | 26.59 | 18892 | 4967.68 | 2.16% | 0.00 |
| 2025-12-22 | 26.26 | 25.85 | -0.25 | -0.96% | 25.66 | 26.31 | 16882 | 4373.32 | 1.93% | 0.00 |
| 2025-12-19 | 25.77 | 26.10 | 0.42 | 1.64% | 25.63 | 26.30 | 19015 | 4942.44 | 2.18% | 0.00 |
| 2025-12-18 | 24.91 | 25.68 | 0.73 | 2.93% | 24.71 | 25.86 | 26813 | 6854.60 | 3.07% | 0.00 |
| 2025-12-17 | 24.92 | 24.95 | 0.03 | 0.12% | 24.04 | 24.99 | 18487 | 4525.59 | 2.11% | 0.00 |
| 2025-12-16 | 24.85 | 24.92 | 0.07 | 0.28% | 24.62 | 25.29 | 13053 | 3249.90 | 1.49% | 0.00 |
| 2025-12-15 | 25.19 | 24.85 | -0.45 | -1.78% | 24.82 | 25.40 | 15098 | 3772.15 | 1.73% | 0.00 |
| 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 |
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。
