| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 36.68 | 36.24 | -0.56 | -1.52% | 36.15 | 37.07 | 9931 | 3626.26 | 2.09% | 8.00 |
| 2025-12-11 | 38.00 | 36.80 | -1.11 | -2.93% | 36.74 | 38.00 | 10324 | 3843.44 | 2.18% | 0.00 |
| 2025-12-10 | 38.66 | 37.91 | -0.75 | -1.94% | 37.80 | 38.69 | 8891 | 3396.12 | 1.87% | 0.00 |
| 2025-12-09 | 38.90 | 38.66 | -0.05 | -0.13% | 38.26 | 39.19 | 6653 | 2576.75 | 1.40% | 0.00 |
| 2025-12-08 | 38.00 | 38.71 | 0.87 | 2.30% | 37.70 | 38.98 | 10769 | 4139.88 | 2.27% | 0.00 |
| 2025-12-05 | 37.40 | 37.84 | 0.40 | 1.07% | 36.92 | 37.98 | 6302 | 2365.13 | 1.33% | 0.00 |
| 2025-12-04 | 37.61 | 37.44 | -0.34 | -0.90% | 36.90 | 37.96 | 6740 | 2519.97 | 1.42% | 0.00 |
| 2025-12-03 | 38.57 | 37.78 | -0.62 | -1.61% | 37.60 | 38.57 | 6779 | 2567.46 | 1.43% | 0.00 |
| 2025-12-02 | 38.66 | 38.40 | -0.38 | -0.98% | 38.27 | 38.80 | 7947 | 3055.72 | 1.67% | 0.00 |
| 2025-12-01 | 37.93 | 38.78 | 0.86 | 2.27% | 37.93 | 39.35 | 15714 | 6117.31 | 3.31% | 0.00 |
| 2025-11-28 | 37.47 | 37.92 | 0.52 | 1.39% | 37.18 | 37.97 | 8976 | 3376.89 | 1.89% | 0.00 |
| 2025-11-27 | 36.56 | 37.40 | 0.82 | 2.24% | 36.50 | 38.08 | 11953 | 4486.78 | 2.52% | 0.00 |
| 2025-11-26 | 37.20 | 36.58 | -0.62 | -1.67% | 36.28 | 37.49 | 8471 | 3117.99 | 1.78% | 0.00 |
| 2025-11-25 | 36.23 | 37.20 | 0.98 | 2.71% | 36.22 | 37.60 | 11059 | 4114.49 | 2.33% | 0.00 |
| 2025-11-24 | 35.81 | 36.22 | 0.54 | 1.51% | 35.35 | 36.30 | 12916 | 4627.30 | 2.72% | 0.00 |
| 2025-11-21 | 37.61 | 35.68 | -2.17 | -5.73% | 35.30 | 37.84 | 15116 | 5463.17 | 3.18% | 0.00 |
| 2025-11-20 | 37.82 | 37.85 | 0.23 | 0.61% | 37.35 | 38.36 | 8203 | 3107.45 | 1.73% | 0.00 |
| 2025-11-19 | 38.80 | 37.62 | -1.16 | -2.99% | 37.42 | 39.03 | 10054 | 3817.92 | 2.12% | 0.00 |
| 2025-11-18 | 39.13 | 38.78 | -0.31 | -0.79% | 38.60 | 39.13 | 8093 | 3145.49 | 1.71% | 0.00 |
| 2025-11-17 | 38.73 | 39.09 | 0.39 | 1.01% | 38.54 | 39.22 | 9227 | 3590.66 | 1.94% | 0.00 |
| 2025-11-14 | 38.72 | 38.70 | -0.12 | -0.31% | 38.56 | 39.20 | 9322 | 3628.80 | 1.96% | 0.00 |
| 2025-11-13 | 38.94 | 38.82 | -0.13 | -0.33% | 38.41 | 38.97 | 8407 | 3256.68 | 1.77% | 0.00 |
| 2025-11-12 | 39.01 | 38.95 | -0.24 | -0.61% | 38.41 | 39.25 | 9196 | 3567.25 | 1.94% | 0.00 |
| 2025-11-11 | 39.62 | 39.19 | -0.43 | -1.09% | 38.90 | 39.72 | 13047 | 5131.30 | 2.75% | 0.00 |
| 2025-11-10 | 38.47 | 39.62 | 1.27 | 3.31% | 38.35 | 40.27 | 24468 | 9656.72 | 5.16% | 0.00 |
| 2025-11-07 | 38.61 | 38.35 | -0.55 | -1.41% | 38.31 | 38.79 | 9292 | 3576.20 | 1.96% | 0.00 |
| 2025-11-06 | 38.91 | 38.90 | 0.00 | 0.00% | 38.77 | 39.20 | 8079 | 3144.92 | 1.70% | 0.00 |
| 2025-11-05 | 38.68 | 38.90 | 0.01 | 0.03% | 38.55 | 39.37 | 8873 | 3458.81 | 1.87% | 0.00 |
| 2025-11-04 | 38.81 | 38.89 | 0.08 | 0.21% | 38.47 | 38.99 | 10059 | 3897.46 | 2.12% | 0.00 |
| 2025-11-03 | 38.57 | 38.81 | 0.03 | 0.08% | 38.51 | 38.99 | 8845 | 3427.39 | 1.86% | 0.00 |
| 2025-10-31 | 38.20 | 38.78 | 0.43 | 1.12% | 38.05 | 39.00 | 13388 | 5162.61 | 2.82% | 0.00 |
| 2025-10-30 | 39.10 | 38.35 | -1.05 | -2.66% | 38.30 | 39.42 | 15127 | 5856.81 | 3.19% | 0.00 |
| 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 |
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。
