| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 42.12 | 41.81 | -0.31 | -0.74% | 41.36 | 42.45 | 11537 | 4817.59 | 2.43% | 0.00 |
| 2026-02-03 | 41.55 | 42.12 | 1.19 | 2.91% | 41.37 | 42.58 | 21658 | 9108.89 | 4.56% | 0.00 |
| 2026-02-02 | 40.52 | 40.93 | 0.03 | 0.07% | 40.40 | 42.09 | 22010 | 9145.09 | 4.64% | 0.00 |
| 2026-01-30 | 39.97 | 40.90 | 0.65 | 1.61% | 39.60 | 41.35 | 15770 | 6403.12 | 3.32% | 0.00 |
| 2026-01-29 | 41.58 | 40.25 | -1.39 | -3.34% | 40.00 | 41.78 | 20143 | 8217.79 | 4.24% | 0.00 |
| 2026-01-28 | 42.70 | 41.64 | -1.29 | -3.00% | 41.41 | 42.82 | 19913 | 8349.29 | 4.20% | 0.00 |
| 2026-01-27 | 42.65 | 42.93 | 0.18 | 0.42% | 40.77 | 43.10 | 30580 | 12839.45 | 6.44% | 0.00 |
| 2026-01-26 | 41.90 | 42.75 | 0.91 | 2.17% | 41.65 | 43.68 | 43127 | 18358.63 | 9.09% | 0.00 |
| 2026-01-23 | 42.39 | 41.84 | -0.58 | -1.37% | 41.54 | 42.78 | 20324 | 8520.35 | 4.28% | 0.00 |
| 2026-01-22 | 41.90 | 42.42 | 1.02 | 2.46% | 41.22 | 42.55 | 30843 | 12983.42 | 6.50% | 0.00 |
| 2026-01-21 | 40.04 | 41.40 | 0.90 | 2.22% | 39.81 | 41.74 | 22620 | 9272.95 | 4.77% | 0.00 |
| 2026-01-20 | 40.86 | 40.50 | -0.60 | -1.46% | 40.00 | 41.96 | 27632 | 11320.99 | 5.82% | 0.00 |
| 2026-01-19 | 41.29 | 41.10 | -0.61 | -1.46% | 40.10 | 41.31 | 26944 | 10972.17 | 5.68% | 2.64 |
| 2026-01-16 | 40.95 | 41.71 | 0.76 | 1.86% | 40.20 | 41.77 | 33716 | 13842.25 | 7.10% | 20.00 |
| 2026-01-15 | 40.37 | 40.95 | -0.20 | -0.49% | 40.10 | 41.99 | 39670 | 16332.98 | 8.36% | 0.00 |
| 2026-01-14 | 39.09 | 41.15 | 2.06 | 5.27% | 39.00 | 41.62 | 59843 | 24086.61 | 12.61% | 0.00 |
| 2026-01-13 | 40.24 | 39.09 | -1.22 | -3.03% | 38.91 | 40.25 | 19672 | 7762.04 | 4.14% | 0.00 |
| 2026-01-12 | 39.66 | 40.31 | 0.71 | 1.79% | 39.00 | 40.48 | 26455 | 10523.05 | 5.57% | 0.00 |
| 2026-01-09 | 39.07 | 39.60 | 0.50 | 1.28% | 38.83 | 39.76 | 19974 | 7857.45 | 4.21% | 0.00 |
| 2026-01-08 | 38.99 | 39.10 | -0.24 | -0.61% | 38.99 | 39.85 | 22571 | 8881.65 | 4.76% | 0.00 |
| 2026-01-07 | 38.47 | 39.34 | 0.87 | 2.26% | 38.10 | 40.40 | 37595 | 14856.89 | 7.92% | 0.00 |
| 2026-01-06 | 39.01 | 38.47 | -0.73 | -1.86% | 38.42 | 39.19 | 21920 | 8475.70 | 4.62% | 0.00 |
| 2026-01-05 | 38.10 | 39.20 | 0.20 | 0.51% | 37.76 | 39.57 | 52464 | 20260.07 | 11.05% | 0.00 |
| 2025-12-31 | 36.47 | 39.00 | 2.54 | 6.97% | 36.30 | 39.50 | 44169 | 17064.36 | 9.31% | 0.00 |
| 2025-12-30 | 36.60 | 36.46 | -0.34 | -0.92% | 36.40 | 37.24 | 8295 | 3043.51 | 1.75% | 0.00 |
| 2025-12-29 | 37.30 | 36.80 | 0.06 | 0.16% | 36.50 | 37.30 | 7358 | 2711.29 | 1.55% | 0.00 |
| 2025-12-26 | 37.37 | 36.74 | -0.43 | -1.16% | 36.55 | 37.37 | 9447 | 3491.52 | 1.99% | 0.00 |
| 2025-12-25 | 37.12 | 37.17 | -0.13 | -0.35% | 36.87 | 37.45 | 7280 | 2702.49 | 1.53% | 0.00 |
| 2025-12-24 | 36.11 | 37.30 | 1.08 | 2.98% | 36.00 | 37.50 | 9685 | 3581.43 | 2.04% | 0.00 |
| 2025-12-23 | 36.63 | 36.22 | -0.41 | -1.12% | 36.00 | 36.69 | 7917 | 2878.77 | 1.67% | 0.00 |
| 2025-12-22 | 36.24 | 36.63 | 0.39 | 1.08% | 36.24 | 37.09 | 7359 | 2706.02 | 1.55% | 0.00 |
| 2025-12-19 | 36.03 | 36.24 | 0.07 | 0.19% | 36.03 | 36.50 | 5732 | 2080.18 | 1.21% | 0.00 |
| 2025-12-18 | 35.50 | 36.17 | 0.33 | 0.92% | 35.50 | 36.49 | 9340 | 3375.70 | 1.97% | 0.00 |
| 2025-12-17 | 35.32 | 35.84 | 0.49 | 1.39% | 34.54 | 35.97 | 9184 | 3230.46 | 1.94% | 0.00 |
| 2025-12-16 | 35.99 | 35.35 | -0.70 | -1.94% | 35.35 | 36.15 | 8258 | 2940.34 | 1.74% | 0.00 |
| 2025-12-15 | 35.88 | 36.05 | -0.19 | -0.52% | 35.63 | 36.60 | 7125 | 2573.83 | 1.50% | 0.00 |
| 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 |
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。
