| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 6.22 | 6.60 | 0.21 | 3.29% | 5.81 | 6.65 | 165376 | 10352.38 | 5.04% | 0.00 |
| 2025-04-08 | 6.26 | 6.39 | 0.19 | 3.06% | 6.21 | 6.62 | 152011 | 9741.78 | 4.63% | 0.00 |
| 2025-04-07 | 7.11 | 6.20 | -1.55 | -20.00% | 6.20 | 7.18 | 209963 | 13861.28 | 6.40% | 0.00 |
| 2025-04-03 | 7.81 | 7.75 | -0.10 | -1.27% | 7.69 | 7.93 | 83357 | 6505.72 | 2.54% | 0.00 |
| 2025-04-02 | 7.87 | 7.85 | 0.01 | 0.13% | 7.81 | 7.98 | 57613 | 4544.50 | 1.76% | 0.00 |
| 2025-04-01 | 7.90 | 7.84 | 0.00 | 0.00% | 7.83 | 8.05 | 90515 | 7167.28 | 2.76% | 0.00 |
| 2025-03-31 | 7.74 | 7.84 | 0.02 | 0.26% | 7.69 | 7.93 | 106423 | 8290.19 | 3.24% | 0.00 |
| 2025-03-28 | 8.06 | 7.82 | -0.22 | -2.74% | 7.82 | 8.16 | 93389 | 7412.43 | 2.85% | 0.00 |
| 2025-03-27 | 8.07 | 8.04 | -0.07 | -0.86% | 7.86 | 8.14 | 85802 | 6885.91 | 2.61% | 0.00 |
| 2025-03-26 | 7.98 | 8.11 | 0.13 | 1.63% | 7.97 | 8.18 | 98553 | 8005.89 | 3.00% | 0.00 |
| 2025-03-25 | 8.17 | 7.98 | -0.18 | -2.21% | 7.89 | 8.17 | 105489 | 8462.96 | 3.21% | 0.00 |
| 2025-03-24 | 8.55 | 8.16 | -0.39 | -4.56% | 7.94 | 8.60 | 158973 | 13065.68 | 4.84% | 0.00 |
| 2025-03-21 | 8.78 | 8.55 | -0.23 | -2.62% | 8.49 | 8.84 | 141774 | 12238.48 | 4.32% | 0.00 |
| 2025-03-20 | 8.88 | 8.78 | -0.07 | -0.79% | 8.77 | 8.89 | 96334 | 8496.38 | 2.93% | 0.00 |
| 2025-03-19 | 9.00 | 8.85 | -0.17 | -1.88% | 8.80 | 9.05 | 141232 | 12548.74 | 4.30% | 0.00 |
| 2025-03-18 | 8.95 | 9.02 | 0.10 | 1.12% | 8.95 | 9.14 | 138867 | 12542.71 | 4.23% | 0.00 |
| 2025-03-17 | 8.90 | 8.92 | 0.04 | 0.45% | 8.80 | 8.96 | 113419 | 10086.46 | 3.46% | 0.00 |
| 2025-03-14 | 8.75 | 8.88 | 0.09 | 1.02% | 8.60 | 8.99 | 160073 | 14108.71 | 4.88% | 0.00 |
| 2025-03-13 | 8.91 | 8.79 | -0.17 | -1.90% | 8.63 | 8.95 | 127184 | 11170.53 | 3.87% | 0.00 |
| 2025-03-12 | 8.97 | 8.96 | 0.00 | 0.00% | 8.87 | 9.03 | 173081 | 15525.97 | 5.27% | 0.00 |
| 2025-03-11 | 8.67 | 8.96 | 0.19 | 2.17% | 8.63 | 9.18 | 262203 | 23505.00 | 7.99% | 0.00 |
| 2025-03-10 | 8.61 | 8.77 | 0.17 | 1.98% | 8.61 | 8.83 | 128606 | 11230.03 | 3.92% | 0.00 |
| 2025-03-07 | 8.80 | 8.60 | -0.20 | -2.27% | 8.53 | 8.83 | 127668 | 11069.99 | 3.89% | 0.00 |
| 2025-03-06 | 8.64 | 8.80 | 0.19 | 2.21% | 8.64 | 8.89 | 197872 | 17446.85 | 6.03% | 0.00 |
| 2025-03-05 | 8.44 | 8.61 | 0.16 | 1.89% | 8.31 | 8.65 | 132171 | 11218.53 | 4.03% | 0.00 |
| 2025-03-04 | 8.20 | 8.45 | 0.21 | 2.55% | 8.15 | 8.46 | 105628 | 8809.65 | 3.22% | 3.00 |
| 2025-03-03 | 8.22 | 8.24 | 0.05 | 0.61% | 8.10 | 8.52 | 137314 | 11416.68 | 4.18% | 0.00 |
| 2025-02-28 | 8.68 | 8.19 | -0.54 | -6.19% | 8.15 | 8.72 | 174696 | 14642.27 | 5.32% | 0.00 |
| 2025-02-27 | 8.88 | 8.73 | -0.14 | -1.58% | 8.56 | 8.95 | 159264 | 13940.77 | 4.85% | 0.00 |
| 2025-02-26 | 8.74 | 8.87 | 0.16 | 1.84% | 8.67 | 8.90 | 175068 | 15366.81 | 5.33% | 0.00 |
| 2025-02-25 | 8.68 | 8.71 | -0.05 | -0.57% | 8.60 | 8.86 | 135918 | 11898.64 | 4.14% | 0.00 |
| 2025-02-24 | 8.86 | 8.76 | -0.10 | -1.13% | 8.63 | 8.86 | 183434 | 15983.31 | 5.59% | 0.00 |
| 2025-02-21 | 8.58 | 8.86 | 0.30 | 3.50% | 8.45 | 8.95 | 264576 | 23139.67 | 8.06% | 1.00 |
| 2025-02-20 | 8.45 | 8.56 | 0.09 | 1.06% | 8.39 | 8.59 | 121259 | 10276.75 | 3.69% | 0.00 |
| 2025-02-19 | 8.19 | 8.47 | 0.30 | 3.67% | 8.19 | 8.47 | 128181 | 10728.33 | 3.90% | 0.00 |
| 2025-02-18 | 8.51 | 8.17 | -0.34 | -4.00% | 8.15 | 8.63 | 162927 | 13676.28 | 4.96% | 0.00 |
| 2025-02-17 | 8.19 | 8.51 | 0.35 | 4.29% | 8.19 | 8.52 | 176614 | 14835.57 | 5.38% | 0.00 |
| 2025-02-14 | 8.21 | 8.16 | -0.07 | -0.85% | 8.12 | 8.32 | 86850 | 7130.86 | 2.65% | 0.00 |
| 2025-02-13 | 8.36 | 8.23 | -0.14 | -1.67% | 8.18 | 8.36 | 103709 | 8578.76 | 3.16% | 0.00 |
| 2025-02-12 | 8.28 | 8.37 | 0.07 | 0.84% | 8.23 | 8.37 | 102718 | 8530.72 | 3.13% | 0.00 |
| 2025-02-11 | 8.36 | 8.30 | -0.07 | -0.84% | 8.20 | 8.37 | 91933 | 7594.45 | 2.80% | 0.00 |
| 2025-02-10 | 8.24 | 8.37 | 0.16 | 1.95% | 8.20 | 8.37 | 124209 | 10294.26 | 3.78% | 0.00 |
| 2025-02-07 | 8.18 | 8.21 | 0.02 | 0.24% | 8.08 | 8.34 | 144070 | 11886.70 | 4.39% | 0.00 |
| 2025-02-06 | 8.00 | 8.19 | 0.20 | 2.50% | 7.93 | 8.22 | 134186 | 10906.61 | 4.07% | 0.00 |
| 2025-02-05 | 7.76 | 7.99 | 0.33 | 4.31% | 7.72 | 8.01 | 117989 | 9327.47 | 3.58% | 0.00 |
| 2025-01-27 | 8.02 | 7.66 | -0.36 | -4.49% | 7.64 | 8.15 | 122810 | 9622.85 | 3.73% | 0.00 |
| 2025-01-24 | 7.85 | 8.02 | 0.19 | 2.43% | 7.83 | 8.06 | 98818 | 7852.47 | 3.00% | 0.00 |
| 2025-01-23 | 8.05 | 7.83 | -0.11 | -1.39% | 7.83 | 8.19 | 125154 | 10074.17 | 3.80% | 0.00 |
| 2025-01-22 | 7.93 | 7.94 | -0.02 | -0.25% | 7.85 | 8.20 | 122015 | 9739.99 | 3.70% | 0.00 |
| 2025-01-21 | 8.03 | 7.96 | -0.18 | -2.21% | 7.79 | 8.11 | 148786 | 11791.27 | 4.51% | 0.00 |
| 2025-01-20 | 8.12 | 8.14 | 0.09 | 1.12% | 8.01 | 8.21 | 121142 | 9849.55 | 3.67% | 0.00 |
| 2025-01-17 | 7.90 | 8.05 | 0.11 | 1.39% | 7.89 | 8.15 | 141860 | 11396.06 | 4.30% | 0.00 |
| 2025-01-16 | 7.94 | 7.94 | 0.10 | 1.28% | 7.79 | 8.07 | 122719 | 9742.60 | 3.72% | 3.00 |
| 2025-01-15 | 8.04 | 7.84 | -0.14 | -1.75% | 7.80 | 8.10 | 93150 | 7365.92 | 2.83% | 0.00 |
| 2025-01-14 | 7.55 | 7.98 | 0.48 | 6.40% | 7.55 | 7.98 | 124517 | 9719.93 | 3.78% | 0.00 |
| 2025-01-13 | 7.48 | 7.50 | -0.08 | -1.06% | 7.22 | 7.54 | 104279 | 7737.67 | 3.16% | 2.00 |
| 2025-01-10 | 7.90 | 7.58 | -0.40 | -5.01% | 7.57 | 8.03 | 133046 | 10398.05 | 4.04% | 0.00 |
| 2025-01-09 | 7.66 | 7.98 | 0.26 | 3.37% | 7.66 | 8.24 | 196351 | 15807.51 | 5.96% | 0.00 |
| 2025-01-08 | 7.74 | 7.72 | -0.12 | -1.53% | 7.44 | 7.82 | 132141 | 10120.24 | 4.01% | 20.00 |
| 2025-01-07 | 7.34 | 7.84 | 0.55 | 7.54% | 7.30 | 7.85 | 165627 | 12554.69 | 5.02% | 10.00 |
| 2025-01-06 | 7.30 | 7.29 | -0.03 | -0.41% | 7.01 | 7.47 | 116771 | 8486.64 | 3.54% | 0.00 |
| 2025-01-03 | 7.86 | 7.32 | -0.52 | -6.63% | 7.27 | 7.95 | 161642 | 12231.99 | 4.90% | 0.00 |
| 2025-01-02 | 7.98 | 7.84 | -0.15 | -1.88% | 7.74 | 8.19 | 133830 | 10635.61 | 4.06% | 0.00 |
| 2024-12-31 | 8.60 | 7.99 | -0.56 | -6.55% | 7.99 | 8.60 | 187944 | 15411.37 | 5.70% | 10.00 |
| 2024-12-30 | 8.54 | 8.55 | -0.06 | -0.70% | 8.16 | 8.86 | 198793 | 16896.62 | 6.03% | 0.00 |
| 2024-12-27 | 8.74 | 8.61 | -0.13 | -1.49% | 8.58 | 9.00 | 190794 | 16751.87 | 5.79% | 0.00 |
| 2024-12-26 | 8.52 | 8.74 | 0.18 | 2.10% | 8.40 | 8.85 | 193437 | 16843.44 | 5.87% | 0.00 |
| 2024-12-25 | 8.97 | 8.56 | -0.50 | -5.52% | 8.31 | 8.98 | 260945 | 22351.60 | 7.92% | 0.00 |
| 2024-12-24 | 9.31 | 9.06 | -0.32 | -3.41% | 8.75 | 9.50 | 343805 | 31061.07 | 10.43% | 11.00 |
| 2024-12-23 | 10.08 | 9.38 | -0.76 | -7.50% | 9.20 | 10.25 | 394241 | 37959.68 | 11.96% | 0.00 |
| 2024-12-20 | 9.96 | 10.14 | 0.15 | 1.50% | 9.93 | 10.47 | 481326 | 49246.38 | 14.60% | 0.00 |
| 2024-12-19 | 9.80 | 9.99 | -0.19 | -1.87% | 9.68 | 10.15 | 484925 | 48097.73 | 14.71% | 1.00 |
| 2024-12-18 | 9.40 | 10.18 | 0.93 | 10.05% | 9.25 | 10.88 | 722961 | 72662.14 | 21.93% | 55.00 |
| 2024-12-17 | 9.05 | 9.25 | 0.14 | 1.54% | 8.93 | 9.88 | 460981 | 43406.59 | 13.98% | 5.00 |
| 2024-12-16 | 9.11 | 9.11 | 0.02 | 0.22% | 9.03 | 9.42 | 149638 | 13805.24 | 4.54% | 0.00 |
| 2024-12-13 | 9.22 | 9.09 | -0.23 | -2.47% | 9.06 | 9.31 | 111323 | 10199.51 | 3.38% | 0.00 |
| 2024-12-12 | 9.37 | 9.32 | 0.00 | 0.00% | 9.17 | 9.47 | 139104 | 12934.61 | 4.22% | 0.00 |
| 2024-12-11 | 9.20 | 9.32 | 0.12 | 1.30% | 9.18 | 9.39 | 136565 | 12692.43 | 4.14% | 22.00 |
| 2024-12-10 | 9.42 | 9.20 | 0.09 | 0.99% | 9.19 | 9.46 | 201627 | 18770.67 | 6.12% | 0.00 |
| 2024-12-09 | 9.18 | 9.11 | -0.09 | -0.98% | 8.99 | 9.24 | 105811 | 9645.64 | 3.21% | 32.00 |
科翔股份(300903)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。
