| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 39.40 | 39.40 | 0.21 | 0.54% | 38.90 | 40.30 | 22616 | 8932.54 | 4.77% | 0.00 |
| 2025-10-28 | 39.00 | 39.19 | 0.19 | 0.49% | 38.50 | 39.22 | 12339 | 4810.68 | 2.60% | 0.00 |
| 2025-10-27 | 38.88 | 39.00 | 0.24 | 0.62% | 38.46 | 39.15 | 15366 | 5973.44 | 3.24% | 7.00 |
| 2025-10-24 | 37.88 | 38.76 | 1.06 | 2.81% | 37.46 | 38.80 | 14130 | 5419.61 | 2.98% | 0.00 |
| 2025-10-23 | 37.50 | 37.70 | 0.40 | 1.07% | 36.74 | 37.70 | 7649 | 2847.55 | 1.61% | 0.00 |
| 2025-10-22 | 37.00 | 37.30 | 0.22 | 0.59% | 36.72 | 37.77 | 8030 | 2999.33 | 1.69% | 0.00 |
| 2025-10-21 | 36.41 | 37.08 | 0.71 | 1.95% | 36.27 | 37.28 | 8907 | 3287.78 | 1.88% | 0.00 |
| 2025-10-20 | 36.18 | 36.37 | 0.86 | 2.42% | 36.03 | 36.58 | 8612 | 3127.46 | 1.81% | 0.00 |
| 2025-10-17 | 36.69 | 35.51 | -1.32 | -3.58% | 35.50 | 37.08 | 11417 | 4116.39 | 2.41% | 6.00 |
| 2025-10-16 | 37.22 | 36.83 | -0.66 | -1.76% | 36.65 | 37.52 | 9632 | 3561.52 | 2.03% | 0.00 |
| 2025-10-15 | 37.23 | 37.49 | 0.49 | 1.32% | 36.71 | 37.62 | 10322 | 3845.94 | 2.17% | 0.00 |
| 2025-10-14 | 38.67 | 37.00 | -1.54 | -4.00% | 36.76 | 39.00 | 16173 | 6084.95 | 3.41% | 0.00 |
| 2025-10-13 | 37.25 | 38.54 | -0.46 | -1.18% | 36.18 | 38.76 | 13662 | 5171.04 | 2.88% | 0.00 |
| 2025-10-10 | 39.70 | 39.00 | -0.92 | -2.30% | 38.72 | 39.70 | 15757 | 6146.43 | 3.32% | 0.00 |
| 2025-10-09 | 39.07 | 39.92 | 1.11 | 2.86% | 39.07 | 40.14 | 23248 | 9230.03 | 4.90% | 0.00 |
| 2025-09-30 | 38.64 | 38.81 | 0.11 | 0.28% | 38.48 | 39.47 | 15443 | 6014.34 | 3.25% | 0.00 |
| 2025-09-29 | 39.58 | 38.70 | -0.65 | -1.65% | 38.65 | 39.81 | 18009 | 7024.95 | 3.79% | 0.00 |
| 2025-09-26 | 39.90 | 39.35 | -0.85 | -2.11% | 39.35 | 40.88 | 24914 | 9983.25 | 5.25% | 0.00 |
| 2025-09-25 | 39.80 | 40.20 | -0.12 | -0.30% | 39.20 | 40.96 | 37251 | 14930.00 | 7.85% | 0.00 |
| 2025-09-24 | 38.04 | 40.32 | 2.29 | 6.02% | 37.81 | 41.40 | 49514 | 19840.49 | 10.43% | 0.00 |
| 2025-09-23 | 38.38 | 38.03 | -0.22 | -0.58% | 36.86 | 39.10 | 16665 | 6296.21 | 3.51% | 0.00 |
| 2025-09-22 | 38.60 | 38.25 | -0.17 | -0.44% | 37.99 | 38.65 | 10246 | 3927.36 | 2.16% | 0.00 |
| 2025-09-19 | 38.85 | 38.42 | -0.49 | -1.26% | 38.25 | 39.40 | 12188 | 4712.18 | 2.57% | 0.00 |
| 2025-09-18 | 39.10 | 38.91 | -0.26 | -0.66% | 38.48 | 40.18 | 20469 | 8053.15 | 4.31% | 0.00 |
| 2025-09-17 | 39.38 | 39.17 | -0.21 | -0.53% | 39.06 | 39.96 | 12692 | 4997.35 | 2.67% | 0.00 |
| 2025-09-16 | 38.89 | 39.38 | 0.51 | 1.31% | 38.50 | 39.58 | 11350 | 4453.86 | 2.39% | 0.00 |
| 2025-09-15 | 39.46 | 38.87 | -0.59 | -1.50% | 38.70 | 39.64 | 11639 | 4530.15 | 2.45% | 0.00 |
| 2025-09-12 | 39.99 | 39.46 | -0.67 | -1.67% | 39.41 | 40.40 | 18155 | 7222.82 | 3.83% | 0.00 |
| 2025-09-11 | 38.00 | 40.13 | 2.25 | 5.94% | 37.60 | 40.15 | 33342 | 13140.88 | 7.03% | 0.00 |
| 2025-09-10 | 37.76 | 37.88 | 0.30 | 0.80% | 37.51 | 38.19 | 9557 | 3615.97 | 2.01% | 0.00 |
| 2025-09-09 | 38.79 | 37.58 | -0.99 | -2.57% | 37.33 | 38.79 | 13017 | 4928.44 | 2.74% | 0.00 |
| 2025-09-08 | 38.18 | 38.57 | 0.44 | 1.15% | 37.89 | 38.69 | 13693 | 5254.49 | 2.89% | 0.00 |
| 2025-09-05 | 37.56 | 38.13 | 0.70 | 1.87% | 37.32 | 38.19 | 14611 | 5528.33 | 3.08% | 0.00 |
| 2025-09-04 | 38.12 | 37.43 | -0.69 | -1.81% | 36.85 | 38.92 | 18417 | 7004.54 | 3.88% | 0.00 |
| 2025-09-03 | 39.32 | 38.12 | -1.20 | -3.05% | 38.05 | 39.54 | 14949 | 5783.70 | 3.15% | 0.00 |
| 2025-09-02 | 40.63 | 39.32 | -1.31 | -3.22% | 38.37 | 40.91 | 25899 | 10167.82 | 5.46% | 0.00 |
| 2025-09-01 | 40.98 | 40.63 | -0.48 | -1.17% | 40.40 | 41.67 | 19210 | 7857.03 | 4.05% | 0.00 |
| 2025-08-29 | 42.21 | 41.11 | -1.77 | -4.13% | 40.65 | 42.50 | 33810 | 13851.97 | 7.12% | 0.00 |
| 2025-08-28 | 41.71 | 42.88 | 1.28 | 3.08% | 40.86 | 42.88 | 28727 | 12088.53 | 6.05% | 0.00 |
| 2025-08-27 | 43.36 | 41.60 | -1.75 | -4.04% | 41.55 | 43.77 | 26241 | 11207.05 | 5.53% | 0.00 |
| 2025-08-26 | 43.02 | 43.35 | 0.04 | 0.09% | 42.80 | 44.27 | 30393 | 13290.65 | 6.40% | 0.00 |
| 2025-08-25 | 43.32 | 43.31 | 0.17 | 0.39% | 42.56 | 43.51 | 25381 | 10922.31 | 5.35% | 0.00 |
| 2025-08-22 | 43.10 | 43.14 | 0.01 | 0.02% | 42.82 | 43.63 | 20651 | 8912.27 | 4.35% | 0.00 |
| 2025-08-21 | 43.98 | 43.13 | -0.92 | -2.09% | 42.75 | 44.12 | 27305 | 11839.12 | 5.75% | 0.00 |
| 2025-08-20 | 43.44 | 44.05 | 0.49 | 1.12% | 42.90 | 44.09 | 21120 | 9209.52 | 4.45% | 0.00 |
| 2025-08-19 | 43.78 | 43.56 | -0.02 | -0.05% | 42.90 | 43.86 | 22396 | 9724.41 | 4.72% | 0.00 |
| 2025-08-18 | 43.25 | 43.58 | 0.41 | 0.95% | 42.90 | 43.94 | 32499 | 14177.18 | 6.85% | 0.00 |
| 2025-08-15 | 41.85 | 43.17 | 1.78 | 4.30% | 41.42 | 43.80 | 35040 | 15020.38 | 7.38% | 0.00 |
| 2025-08-14 | 43.15 | 41.39 | -1.52 | -3.54% | 41.37 | 43.16 | 23541 | 9873.86 | 4.96% | 0.00 |
| 2025-08-13 | 43.04 | 42.91 | -0.12 | -0.28% | 42.46 | 43.29 | 22660 | 9711.69 | 4.77% | 0.00 |
| 2025-08-12 | 43.25 | 43.03 | -0.27 | -0.62% | 42.55 | 43.29 | 19805 | 8494.42 | 4.17% | 0.00 |
| 2025-08-11 | 43.68 | 43.30 | 0.15 | 0.35% | 42.81 | 43.96 | 26394 | 11409.42 | 5.56% | 0.00 |
| 2025-08-08 | 42.41 | 43.15 | 0.47 | 1.10% | 42.01 | 43.38 | 28861 | 12343.29 | 6.08% | 0.00 |
| 2025-08-07 | 43.01 | 42.68 | -0.31 | -0.72% | 42.13 | 43.19 | 20967 | 8954.79 | 4.42% | 0.00 |
| 2025-08-06 | 42.91 | 42.99 | -0.36 | -0.83% | 42.76 | 43.59 | 26879 | 11565.21 | 5.66% | 0.00 |
| 2025-08-05 | 42.43 | 43.35 | 0.95 | 2.24% | 42.01 | 43.99 | 39433 | 16974.38 | 8.31% | 0.00 |
| 2025-08-04 | 41.01 | 42.40 | 1.00 | 2.42% | 40.57 | 42.49 | 24658 | 10368.76 | 5.20% | 0.00 |
| 2025-08-01 | 41.21 | 41.40 | 0.19 | 0.46% | 40.72 | 42.10 | 18475 | 7635.20 | 3.89% | 0.00 |
| 2025-07-31 | 41.99 | 41.21 | -0.38 | -0.91% | 41.03 | 43.02 | 33724 | 14187.60 | 7.11% | 0.00 |
| 2025-07-30 | 41.68 | 41.59 | -0.23 | -0.55% | 41.12 | 41.96 | 16947 | 7033.00 | 3.57% | 0.00 |
| 2025-07-29 | 41.60 | 41.82 | -0.14 | -0.33% | 41.50 | 42.90 | 24553 | 10312.75 | 5.17% | 0.00 |
| 2025-07-28 | 40.45 | 41.96 | 1.67 | 4.14% | 40.32 | 42.13 | 38452 | 15931.68 | 8.10% | 0.00 |
| 2025-07-25 | 40.35 | 40.29 | 0.19 | 0.47% | 39.88 | 40.45 | 10119 | 4063.49 | 2.13% | 7.00 |
| 2025-07-24 | 39.75 | 40.10 | 0.42 | 1.06% | 39.72 | 40.49 | 14548 | 5842.72 | 3.07% | 0.00 |
| 2025-07-23 | 39.85 | 39.68 | -0.34 | -0.85% | 39.51 | 40.22 | 13405 | 5338.21 | 2.82% | 0.00 |
| 2025-07-22 | 40.90 | 40.02 | -0.98 | -2.39% | 39.71 | 41.10 | 23110 | 9311.87 | 4.87% | 0.00 |
| 2025-07-21 | 40.96 | 41.00 | 0.04 | 0.10% | 40.32 | 41.46 | 25435 | 10361.63 | 5.36% | 2.00 |
| 2025-07-18 | 41.87 | 40.96 | -1.10 | -2.62% | 40.90 | 42.25 | 26022 | 10779.28 | 5.48% | 0.00 |
| 2025-07-17 | 40.20 | 42.06 | 1.66 | 4.11% | 40.20 | 42.71 | 47734 | 19933.56 | 10.06% | 0.00 |
| 2025-07-16 | 40.66 | 40.40 | -0.72 | -1.75% | 40.00 | 41.11 | 25627 | 10381.59 | 5.40% | 0.00 |
| 2025-07-15 | 41.68 | 41.12 | -0.56 | -1.34% | 40.69 | 42.50 | 26863 | 11167.23 | 5.66% | 0.00 |
| 2025-07-14 | 42.01 | 41.68 | -0.72 | -1.70% | 41.42 | 42.20 | 21848 | 9112.09 | 4.60% | 0.00 |
| 2025-07-11 | 41.61 | 42.40 | 0.13 | 0.31% | 41.18 | 42.57 | 35929 | 15045.21 | 7.57% | 0.00 |
| 2025-07-10 | 43.50 | 42.27 | -1.78 | -4.04% | 42.04 | 45.49 | 67859 | 29520.80 | 14.30% | 0.00 |
| 2025-07-09 | 43.20 | 44.05 | 0.14 | 0.32% | 42.47 | 45.76 | 76251 | 33267.80 | 16.07% | 2.00 |
| 2025-07-08 | 42.51 | 43.91 | 1.45 | 3.41% | 41.35 | 44.58 | 80775 | 35301.02 | 17.02% | 0.00 |
| 2025-07-07 | 41.09 | 42.46 | 0.86 | 2.07% | 40.91 | 43.68 | 72649 | 30747.06 | 15.31% | 0.00 |
| 2025-07-04 | 39.01 | 41.60 | 2.32 | 5.91% | 38.40 | 44.85 | 85205 | 35011.90 | 17.95% | 1.00 |
| 2025-07-03 | 37.70 | 39.28 | 1.59 | 4.22% | 37.67 | 39.38 | 39621 | 15390.24 | 8.35% | 0.00 |
| 2025-07-02 | 38.16 | 37.69 | -0.60 | -1.57% | 37.34 | 38.16 | 14644 | 5504.93 | 3.09% | 0.00 |
中英科技(300936)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。
