| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-02-21 | 27.02 | 27.68 | 0.15 | 0.54% | 26.83 | 28.10 | 56940 | 15608.64 | 9.05% | 1.00 |
| 2025-02-20 | 25.90 | 27.53 | 1.37 | 5.24% | 25.21 | 29.47 | 74973 | 20385.84 | 11.91% | 8.00 |
| 2025-02-19 | 25.78 | 26.16 | 0.63 | 2.47% | 25.11 | 27.50 | 51363 | 13362.89 | 8.16% | 0.00 |
| 2025-02-18 | 26.00 | 25.53 | -0.69 | -2.63% | 24.25 | 26.10 | 48714 | 12251.50 | 7.74% | 0.00 |
| 2025-02-17 | 25.39 | 26.22 | 0.54 | 2.10% | 24.82 | 26.56 | 51681 | 13322.79 | 8.21% | 0.00 |
| 2025-02-14 | 25.30 | 25.68 | -0.32 | -1.23% | 24.69 | 25.79 | 44123 | 11081.54 | 7.01% | 0.00 |
| 2025-02-13 | 23.80 | 26.00 | 2.24 | 9.43% | 22.99 | 26.05 | 52044 | 12913.96 | 8.27% | 1.00 |
| 2025-02-12 | 23.92 | 23.76 | -0.22 | -0.92% | 23.57 | 24.04 | 16782 | 3990.48 | 2.67% | 0.00 |
| 2025-02-11 | 24.59 | 23.98 | -0.13 | -0.54% | 23.83 | 24.59 | 13678 | 3291.01 | 2.17% | 0.00 |
| 2025-02-10 | 23.58 | 24.11 | 0.53 | 2.25% | 23.33 | 24.15 | 12028 | 2853.45 | 1.91% | 0.00 |
| 2025-02-07 | 23.49 | 23.58 | 0.04 | 0.17% | 23.20 | 23.86 | 11604 | 2742.77 | 1.84% | 0.00 |
| 2025-02-06 | 22.99 | 23.54 | 0.55 | 2.39% | 22.80 | 23.54 | 9901 | 2306.68 | 1.57% | 0.00 |
| 2025-02-05 | 22.99 | 22.99 | 0.29 | 1.28% | 22.70 | 23.06 | 5678 | 1299.98 | 0.90% | 0.00 |
| 2025-01-27 | 23.16 | 22.70 | -0.37 | -1.60% | 22.70 | 23.36 | 7027 | 1611.97 | 1.12% | 0.00 |
| 2025-01-24 | 22.80 | 23.07 | 0.27 | 1.18% | 22.75 | 23.11 | 9009 | 2069.58 | 1.43% | 0.00 |
| 2025-01-23 | 23.10 | 22.80 | -0.06 | -0.26% | 22.80 | 23.43 | 9453 | 2190.53 | 1.50% | 0.00 |
| 2025-01-22 | 22.96 | 22.86 | -0.24 | -1.04% | 22.73 | 23.25 | 5739 | 1317.33 | 0.91% | 6.00 |
| 2025-01-21 | 22.63 | 23.10 | 0.29 | 1.27% | 22.51 | 23.10 | 7739 | 1772.79 | 1.23% | 0.00 |
| 2025-01-20 | 22.83 | 22.81 | 0.39 | 1.74% | 22.33 | 23.00 | 8643 | 1969.23 | 1.37% | 0.00 |
| 2025-01-17 | 22.27 | 22.42 | 0.17 | 0.76% | 22.03 | 22.51 | 6205 | 1384.42 | 0.99% | 0.00 |
| 2025-01-16 | 22.42 | 22.25 | -0.08 | -0.36% | 22.06 | 22.68 | 7778 | 1740.70 | 1.24% | 0.00 |
| 2025-01-15 | 22.48 | 22.33 | -0.17 | -0.76% | 22.21 | 22.61 | 7501 | 1680.14 | 1.19% | 0.00 |
| 2025-01-14 | 21.22 | 22.50 | 1.36 | 6.43% | 21.22 | 22.50 | 10909 | 2397.68 | 1.73% | 0.00 |
| 2025-01-13 | 21.85 | 21.14 | -0.19 | -0.89% | 20.57 | 21.85 | 6312 | 1325.08 | 1.00% | 0.00 |
| 2025-01-10 | 22.15 | 21.33 | -0.55 | -2.51% | 21.33 | 22.36 | 8735 | 1902.75 | 1.39% | 0.00 |
| 2025-01-09 | 21.75 | 21.88 | 0.00 | 0.00% | 21.56 | 22.25 | 6617 | 1454.61 | 1.05% | 0.00 |
| 2025-01-08 | 21.78 | 21.88 | 0.04 | 0.18% | 21.06 | 21.99 | 9596 | 2077.69 | 1.52% | 0.00 |
| 2025-01-07 | 21.07 | 21.84 | 0.79 | 3.75% | 21.01 | 21.86 | 9326 | 2003.86 | 1.48% | 0.00 |
| 2025-01-06 | 21.25 | 21.05 | -0.26 | -1.22% | 20.50 | 21.48 | 8940 | 1883.15 | 1.42% | 0.00 |
| 2025-01-03 | 22.86 | 21.31 | -1.54 | -6.74% | 21.30 | 23.10 | 16443 | 3604.25 | 2.61% | 0.00 |
| 2025-01-02 | 24.27 | 22.85 | -1.62 | -6.62% | 22.60 | 24.30 | 17129 | 4012.60 | 2.72% | 0.00 |
| 2024-12-31 | 25.70 | 24.47 | -1.24 | -4.82% | 24.43 | 25.70 | 17077 | 4257.26 | 2.71% | 0.00 |
| 2024-12-30 | 24.83 | 25.71 | 0.59 | 2.35% | 24.60 | 25.75 | 20221 | 5127.91 | 3.21% | 0.00 |
| 2024-12-27 | 24.80 | 25.12 | 0.18 | 0.72% | 24.51 | 25.22 | 18869 | 4695.96 | 3.00% | 0.00 |
| 2024-12-26 | 24.80 | 24.94 | 0.09 | 0.36% | 24.75 | 25.20 | 12764 | 3194.37 | 2.03% | 1.00 |
| 2024-12-25 | 25.80 | 24.85 | -0.34 | -1.35% | 24.41 | 25.80 | 13318 | 3317.47 | 2.12% | 0.00 |
| 2024-12-24 | 24.99 | 25.19 | 0.19 | 0.76% | 24.31 | 25.49 | 18634 | 4655.79 | 2.96% | 0.00 |
| 2024-12-23 | 25.63 | 25.00 | -0.79 | -3.06% | 24.98 | 26.38 | 23383 | 5968.32 | 3.71% | 0.00 |
| 2024-12-20 | 26.00 | 25.79 | -0.21 | -0.81% | 25.69 | 26.32 | 26151 | 6795.38 | 4.15% | 0.00 |
| 2024-12-19 | 24.43 | 26.00 | 1.23 | 4.97% | 24.21 | 26.00 | 26685 | 6758.33 | 4.24% | 0.00 |
| 2024-12-18 | 24.77 | 24.77 | 0.12 | 0.49% | 24.26 | 25.20 | 20842 | 5172.52 | 3.31% | 0.00 |
| 2024-12-17 | 25.30 | 24.65 | -0.60 | -2.38% | 24.31 | 25.51 | 21866 | 5433.56 | 3.47% | 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。
