| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 33.55 | 33.41 | -0.65 | -1.91% | 32.45 | 34.13 | 229136 | 76329.02 | 6.98% | 0.00 |
| 2026-03-26 | 35.53 | 34.06 | -2.12 | -5.86% | 33.56 | 36.08 | 257547 | 89075.13 | 7.84% | 3.00 |
| 2026-03-25 | 36.37 | 36.18 | 0.48 | 1.34% | 35.53 | 37.22 | 290897 | 105642.00 | 8.86% | 0.00 |
| 2026-03-24 | 35.80 | 35.70 | 0.63 | 1.80% | 33.62 | 36.05 | 272958 | 95242.04 | 8.31% | 0.00 |
| 2026-03-23 | 36.36 | 35.07 | -1.27 | -3.49% | 34.80 | 37.28 | 296263 | 106388.02 | 9.02% | 0.00 |
| 2026-03-20 | 37.02 | 36.34 | 0.02 | 0.06% | 36.00 | 38.78 | 311573 | 117675.77 | 9.49% | 9.00 |
| 2026-03-19 | 36.92 | 36.32 | -1.23 | -3.28% | 35.90 | 37.38 | 204503 | 74949.27 | 6.23% | 0.00 |
| 2026-03-18 | 37.55 | 37.55 | 0.74 | 2.01% | 36.28 | 37.96 | 249963 | 92645.74 | 7.61% | 0.00 |
| 2026-03-17 | 40.25 | 36.81 | -2.95 | -7.42% | 36.76 | 40.55 | 399146 | 152024.58 | 12.15% | 3.00 |
| 2026-03-16 | 39.70 | 39.76 | -0.56 | -1.39% | 38.50 | 40.30 | 283746 | 112408.34 | 8.64% | 0.00 |
| 2026-03-13 | 41.01 | 40.32 | -1.19 | -2.87% | 40.00 | 42.49 | 430387 | 176250.16 | 13.11% | 6.00 |
| 2026-03-12 | 42.19 | 41.51 | -0.08 | -0.19% | 41.21 | 45.00 | 523270 | 223488.52 | 15.93% | 16.00 |
| 2026-03-11 | 41.00 | 41.59 | 0.62 | 1.51% | 39.81 | 41.99 | 436478 | 179233.14 | 13.29% | 9.00 |
| 2026-03-10 | 36.90 | 40.97 | 4.77 | 13.18% | 35.70 | 41.27 | 573471 | 221808.64 | 17.46% | 26.00 |
| 2026-03-09 | 36.47 | 36.20 | -1.32 | -3.52% | 34.26 | 36.62 | 492352 | 174766.55 | 14.99% | 5.00 |
| 2026-03-06 | 31.68 | 37.52 | 5.72 | 17.99% | 30.91 | 38.16 | 766358 | 273903.16 | 23.34% | 0.00 |
| 2026-03-05 | 30.00 | 31.80 | 2.44 | 8.31% | 29.62 | 33.56 | 437463 | 138892.89 | 13.32% | 0.00 |
| 2026-03-04 | 29.35 | 29.36 | -0.46 | -1.54% | 28.98 | 30.40 | 199489 | 59139.96 | 6.07% | 0.00 |
| 2026-03-03 | 31.32 | 29.82 | -1.56 | -4.97% | 29.79 | 32.98 | 353600 | 110213.66 | 10.77% | 1.00 |
| 2026-03-02 | 30.00 | 31.38 | 0.94 | 3.09% | 29.51 | 31.94 | 359890 | 110934.90 | 10.96% | 28.00 |
| 2026-02-27 | 28.93 | 30.44 | 0.89 | 3.01% | 28.65 | 30.67 | 310652 | 92722.92 | 9.46% | 0.00 |
| 2026-02-26 | 27.69 | 29.55 | 1.86 | 6.72% | 26.91 | 30.27 | 408526 | 118769.24 | 12.44% | 3.00 |
| 2026-02-25 | 26.96 | 27.69 | 0.64 | 2.37% | 26.39 | 27.98 | 241444 | 65429.82 | 7.35% | 6.00 |
| 2026-02-24 | 27.36 | 27.05 | 0.08 | 0.30% | 26.58 | 27.72 | 191025 | 51866.66 | 5.82% | 10.00 |
| 2026-02-13 | 26.74 | 26.97 | -0.01 | -0.04% | 26.44 | 27.53 | 159315 | 43057.18 | 4.85% | 1.00 |
| 2026-02-12 | 26.97 | 26.98 | 0.32 | 1.20% | 26.84 | 27.98 | 210914 | 57713.20 | 6.42% | 4.00 |
| 2026-02-11 | 27.89 | 26.66 | -1.08 | -3.89% | 26.56 | 28.38 | 258355 | 70490.84 | 7.87% | 2.00 |
| 2026-02-10 | 27.84 | 27.74 | -0.27 | -0.96% | 27.48 | 28.86 | 176954 | 49552.13 | 5.39% | 5.00 |
| 2026-02-09 | 28.09 | 28.01 | 0.26 | 0.94% | 27.12 | 28.58 | 235163 | 65575.26 | 7.16% | 13.00 |
| 2026-02-06 | 28.10 | 27.75 | -0.60 | -2.12% | 27.45 | 29.91 | 253932 | 72135.18 | 7.73% | 4.00 |
| 2026-02-05 | 28.51 | 28.35 | -1.22 | -4.13% | 27.55 | 29.35 | 228147 | 64668.54 | 6.95% | 7.00 |
| 2026-02-04 | 30.49 | 29.57 | -0.10 | -0.34% | 28.00 | 30.75 | 351182 | 102033.40 | 10.70% | 6.00 |
| 2026-02-03 | 28.25 | 29.67 | 1.97 | 7.11% | 27.23 | 29.88 | 478773 | 137292.25 | 14.58% | 10.00 |
| 2026-02-02 | 28.01 | 27.70 | -0.52 | -1.84% | 27.68 | 29.98 | 357036 | 102043.92 | 10.87% | 0.00 |
| 2026-01-30 | 26.60 | 28.22 | 1.45 | 5.42% | 26.38 | 29.13 | 471644 | 130313.64 | 14.37% | 34.00 |
| 2026-01-29 | 27.45 | 26.77 | -0.89 | -3.22% | 25.99 | 27.45 | 506747 | 135165.48 | 15.43% | 0.00 |
| 2026-01-28 | 29.00 | 27.66 | -1.49 | -5.11% | 27.43 | 29.15 | 470533 | 131672.94 | 14.33% | 13.00 |
| 2026-01-27 | 27.21 | 29.15 | 1.18 | 4.22% | 27.10 | 30.76 | 634240 | 185631.89 | 19.32% | 28.00 |
| 2026-01-26 | 26.00 | 27.97 | 1.75 | 6.67% | 25.71 | 28.50 | 568682 | 152499.56 | 17.32% | 16.00 |
| 2026-01-23 | 24.07 | 26.22 | 2.03 | 8.39% | 24.07 | 26.33 | 602476 | 154994.06 | 18.35% | 11.00 |
| 2026-01-22 | 24.50 | 24.19 | -0.32 | -1.31% | 23.99 | 25.05 | 502357 | 122108.51 | 15.30% | 47.00 |
| 2026-01-21 | 21.60 | 24.51 | 2.72 | 12.48% | 21.45 | 25.66 | 737063 | 177119.81 | 22.45% | 14.00 |
| 2026-01-20 | 22.24 | 21.79 | -0.97 | -4.26% | 21.56 | 22.85 | 371109 | 81743.62 | 11.30% | 32.00 |
| 2026-01-19 | 23.05 | 22.76 | 0.41 | 1.83% | 22.36 | 23.88 | 626201 | 144573.66 | 19.07% | 7.00 |
| 2026-01-16 | 19.91 | 22.35 | 2.74 | 13.97% | 19.83 | 23.00 | 705944 | 152913.27 | 21.50% | 5.00 |
| 2026-01-15 | 19.80 | 19.61 | -0.49 | -2.44% | 19.02 | 19.92 | 243105 | 47262.82 | 7.40% | 0.00 |
| 2026-01-14 | 20.01 | 20.10 | -0.06 | -0.30% | 19.50 | 20.55 | 370265 | 73712.76 | 11.28% | 48.00 |
| 2026-01-13 | 20.78 | 20.16 | -0.88 | -4.18% | 19.92 | 20.90 | 307349 | 62389.43 | 9.36% | 30.00 |
| 2026-01-12 | 21.53 | 21.04 | -0.27 | -1.27% | 20.60 | 21.66 | 378372 | 79200.45 | 11.52% | 6.00 |
| 2026-01-09 | 21.02 | 21.31 | -0.17 | -0.79% | 20.30 | 21.61 | 408508 | 85358.25 | 12.44% | 78.00 |
| 2026-01-08 | 20.53 | 21.48 | 0.89 | 4.32% | 20.53 | 22.41 | 519828 | 112434.42 | 15.83% | 75.00 |
| 2026-01-07 | 20.01 | 20.59 | 0.97 | 4.94% | 19.60 | 21.20 | 486211 | 98597.81 | 14.81% | 0.00 |
| 2026-01-06 | 20.18 | 19.62 | -0.41 | -2.05% | 19.28 | 20.18 | 302723 | 59476.92 | 9.22% | 5.00 |
| 2026-01-05 | 19.68 | 20.03 | 0.74 | 3.84% | 19.31 | 20.17 | 354853 | 69918.04 | 10.81% | 0.00 |
| 2025-12-31 | 18.56 | 19.29 | 1.09 | 5.99% | 18.56 | 20.03 | 486211 | 94055.13 | 14.81% | 0.00 |
| 2025-12-30 | 18.44 | 18.20 | -0.44 | -2.36% | 18.16 | 18.89 | 224161 | 41278.48 | 6.83% | 8.00 |
| 2025-12-29 | 18.88 | 18.64 | -0.24 | -1.27% | 18.45 | 19.48 | 255097 | 48094.93 | 7.77% | 0.00 |
| 2025-12-26 | 18.66 | 18.88 | 0.10 | 0.53% | 18.56 | 19.55 | 328165 | 62570.73 | 10.00% | 29.00 |
| 2025-12-25 | 18.58 | 18.78 | 0.02 | 0.11% | 18.43 | 19.16 | 267478 | 50364.27 | 8.15% | 0.00 |
| 2025-12-24 | 18.60 | 18.76 | 0.11 | 0.59% | 18.28 | 19.05 | 229187 | 42786.82 | 6.98% | 4.00 |
| 2025-12-23 | 18.72 | 18.65 | -0.25 | -1.32% | 18.37 | 18.96 | 258171 | 48006.45 | 7.86% | 3.00 |
| 2025-12-22 | 17.55 | 18.90 | 1.42 | 8.12% | 17.55 | 19.35 | 409071 | 76458.47 | 12.46% | 0.00 |
| 2025-12-19 | 18.22 | 17.48 | -0.43 | -2.40% | 17.43 | 18.28 | 230296 | 40689.72 | 7.01% | 0.00 |
| 2025-12-18 | 18.39 | 17.91 | -0.73 | -3.92% | 17.73 | 18.40 | 256906 | 46381.29 | 7.82% | 6.00 |
| 2025-12-17 | 18.92 | 18.64 | -0.17 | -0.90% | 18.04 | 19.14 | 266074 | 49095.68 | 8.10% | 5.00 |
| 2025-12-16 | 19.03 | 18.81 | -0.54 | -2.79% | 18.44 | 19.28 | 256368 | 48225.43 | 7.81% | 0.00 |
| 2025-12-15 | 18.97 | 19.35 | 0.20 | 1.04% | 18.80 | 19.94 | 294557 | 57276.38 | 8.97% | 5.00 |
| 2025-12-12 | 19.11 | 19.15 | 0.02 | 0.10% | 18.93 | 19.68 | 267563 | 51533.89 | 8.15% | 0.00 |
| 2025-12-11 | 20.07 | 19.13 | -0.71 | -3.58% | 19.09 | 20.27 | 326485 | 63141.08 | 9.94% | 4.00 |
| 2025-12-10 | 20.41 | 19.84 | -0.49 | -2.41% | 19.50 | 20.76 | 458233 | 90856.24 | 13.96% | 16.00 |
| 2025-12-09 | 20.02 | 20.33 | 0.23 | 1.14% | 19.88 | 21.45 | 714550 | 147858.61 | 21.76% | 30.00 |
| 2025-12-08 | 20.50 | 20.10 | -0.42 | -2.05% | 19.99 | 20.75 | 512306 | 104138.82 | 15.60% | 26.00 |
| 2025-12-05 | 19.15 | 20.52 | 1.49 | 7.83% | 18.63 | 20.83 | 617142 | 122427.45 | 18.80% | 9.00 |
| 2025-12-04 | 19.96 | 19.03 | -1.38 | -6.76% | 18.88 | 20.25 | 583787 | 113005.57 | 17.78% | 4.00 |
| 2025-12-03 | 20.84 | 20.41 | -0.47 | -2.25% | 20.23 | 21.89 | 707501 | 148396.86 | 21.55% | 5.00 |
| 2025-12-02 | 21.57 | 20.88 | 0.60 | 2.96% | 20.35 | 22.10 | 985969 | 206214.12 | 30.03% | 1.00 |
| 2025-12-01 | 18.25 | 20.28 | 3.38 | 20.00% | 18.00 | 20.28 | 404781 | 79644.82 | 12.33% | 0.00 |
| 2025-11-28 | 16.04 | 16.90 | 0.64 | 3.94% | 16.04 | 17.07 | 406394 | 68109.86 | 12.38% | 0.00 |
| 2025-11-27 | 16.20 | 16.26 | 0.01 | 0.06% | 16.18 | 16.84 | 213942 | 35292.12 | 6.52% | 0.00 |
| 2025-11-26 | 16.41 | 16.25 | -0.22 | -1.34% | 16.16 | 16.69 | 217830 | 35673.90 | 6.63% | 18.00 |
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。
