| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-15 | 35.30 | 35.28 | -0.11 | -0.31% | 34.90 | 35.56 | 8973 | 3157.35 | 1.89% | 0.00 |
| 2025-04-14 | 35.74 | 35.39 | 0.32 | 0.91% | 35.11 | 36.18 | 14395 | 5124.42 | 3.03% | 2.00 |
| 2025-04-11 | 34.42 | 35.07 | 0.45 | 1.30% | 34.04 | 35.49 | 13297 | 4660.48 | 2.80% | 0.00 |
| 2025-04-10 | 34.65 | 34.62 | 0.62 | 1.82% | 34.62 | 35.79 | 19005 | 6698.83 | 4.00% | 0.00 |
| 2025-04-09 | 32.33 | 34.00 | 1.00 | 3.03% | 29.97 | 34.30 | 20406 | 6627.80 | 4.30% | 0.00 |
| 2025-04-08 | 31.99 | 33.00 | 1.03 | 3.22% | 31.99 | 34.12 | 16719 | 5549.14 | 3.52% | 0.00 |
| 2025-04-07 | 37.80 | 31.97 | -7.99 | -19.99% | 31.97 | 37.80 | 29489 | 10020.17 | 6.21% | 0.00 |
| 2025-04-03 | 39.89 | 39.96 | -0.46 | -1.14% | 39.70 | 40.62 | 11198 | 4490.52 | 2.36% | 0.00 |
| 2025-04-02 | 40.80 | 40.42 | -0.23 | -0.57% | 40.18 | 40.80 | 12242 | 4959.54 | 2.58% | 0.00 |
| 2025-04-01 | 39.88 | 40.65 | 0.78 | 1.96% | 39.88 | 40.90 | 15672 | 6339.97 | 3.30% | 0.00 |
| 2025-03-31 | 39.25 | 39.87 | 0.24 | 0.61% | 38.60 | 40.00 | 15693 | 6156.07 | 3.31% | 0.00 |
| 2025-03-28 | 40.40 | 39.63 | -0.84 | -2.08% | 39.63 | 40.76 | 12704 | 5099.86 | 2.68% | 0.00 |
| 2025-03-27 | 40.69 | 40.47 | -0.17 | -0.42% | 39.50 | 41.00 | 17488 | 7052.61 | 3.68% | 0.00 |
| 2025-03-26 | 40.60 | 40.64 | 0.41 | 1.02% | 40.25 | 40.96 | 13076 | 5324.45 | 2.76% | 0.00 |
| 2025-03-25 | 41.19 | 40.23 | -0.78 | -1.90% | 40.02 | 41.23 | 15201 | 6161.06 | 3.20% | 0.00 |
| 2025-03-24 | 41.70 | 41.01 | -1.11 | -2.64% | 39.80 | 42.41 | 27025 | 11064.81 | 5.69% | 0.00 |
| 2025-03-21 | 42.80 | 42.12 | -1.20 | -2.77% | 42.12 | 43.20 | 26993 | 11476.29 | 5.69% | 0.00 |
| 2025-03-20 | 44.53 | 43.32 | -0.93 | -2.10% | 43.29 | 44.78 | 32124 | 14035.86 | 6.77% | 22.00 |
| 2025-03-19 | 45.65 | 44.25 | -2.33 | -5.00% | 43.90 | 45.65 | 54857 | 24511.25 | 11.56% | 5.00 |
| 2025-03-18 | 45.48 | 46.58 | 0.86 | 1.88% | 44.20 | 47.88 | 89343 | 40914.86 | 18.82% | 12.00 |
| 2025-03-17 | 44.29 | 45.72 | 0.61 | 1.35% | 44.00 | 45.72 | 69908 | 31316.35 | 14.73% | 1.00 |
| 2025-03-14 | 44.16 | 45.11 | -1.89 | -4.02% | 43.62 | 45.66 | 96487 | 43286.75 | 20.33% | 0.00 |
| 2025-03-13 | 42.80 | 47.00 | 6.10 | 14.91% | 42.80 | 47.65 | 136088 | 63030.14 | 28.67% | 2.00 |
| 2025-03-12 | 40.00 | 40.90 | 1.19 | 3.00% | 39.50 | 41.58 | 37860 | 15448.56 | 7.98% | 0.00 |
| 2025-03-11 | 39.45 | 39.71 | 0.26 | 0.66% | 39.00 | 41.29 | 23985 | 9567.48 | 5.05% | 0.00 |
| 2025-03-10 | 38.93 | 39.45 | 0.49 | 1.26% | 38.51 | 39.53 | 11759 | 4595.41 | 2.48% | 0.00 |
| 2025-03-07 | 39.20 | 38.96 | -0.47 | -1.19% | 38.63 | 39.55 | 15080 | 5891.56 | 3.18% | 0.00 |
| 2025-03-06 | 39.26 | 39.43 | 0.15 | 0.38% | 39.13 | 39.84 | 17622 | 6976.85 | 3.71% | 0.00 |
| 2025-03-05 | 38.49 | 39.28 | 0.70 | 1.81% | 38.00 | 39.38 | 16962 | 6577.66 | 3.57% | 0.00 |
| 2025-03-04 | 37.34 | 38.58 | 0.68 | 1.79% | 37.34 | 38.76 | 14298 | 5474.33 | 3.01% | 0.00 |
| 2025-03-03 | 37.89 | 37.90 | 0.10 | 0.26% | 37.43 | 38.82 | 15618 | 5965.81 | 3.29% | 0.00 |
| 2025-02-28 | 40.18 | 37.80 | -2.85 | -7.01% | 37.60 | 40.33 | 27275 | 10559.54 | 5.75% | 0.00 |
| 2025-02-27 | 41.31 | 40.65 | -1.25 | -2.98% | 39.76 | 41.63 | 30609 | 12429.97 | 6.45% | 0.00 |
| 2025-02-26 | 42.16 | 41.90 | 0.07 | 0.17% | 41.40 | 42.19 | 20419 | 8525.97 | 4.30% | 0.00 |
| 2025-02-25 | 41.49 | 41.83 | -0.32 | -0.76% | 41.39 | 42.14 | 19999 | 8356.35 | 4.21% | 0.00 |
| 2025-02-24 | 43.15 | 42.15 | -0.95 | -2.20% | 41.39 | 43.30 | 33544 | 14094.01 | 7.07% | 0.00 |
| 2025-02-21 | 42.35 | 43.10 | 0.58 | 1.36% | 41.56 | 43.19 | 39657 | 16976.46 | 8.36% | 1.00 |
| 2025-02-20 | 42.79 | 42.52 | -0.58 | -1.35% | 41.90 | 42.98 | 35198 | 14917.78 | 7.42% | 2.00 |
| 2025-02-19 | 40.67 | 43.10 | 1.21 | 2.89% | 40.27 | 43.10 | 60359 | 25487.30 | 12.72% | 0.00 |
| 2025-02-18 | 39.75 | 41.89 | 2.22 | 5.60% | 39.73 | 45.50 | 84770 | 37023.48 | 17.86% | 0.00 |
| 2025-02-17 | 39.05 | 39.67 | 0.97 | 2.51% | 38.83 | 39.89 | 18839 | 7443.28 | 3.97% | 1.00 |
| 2025-02-14 | 38.54 | 38.70 | -0.06 | -0.15% | 38.38 | 39.14 | 11931 | 4625.46 | 2.51% | 0.00 |
| 2025-02-13 | 39.76 | 38.76 | -0.95 | -2.39% | 38.76 | 39.76 | 14486 | 5655.98 | 3.05% | 0.00 |
| 2025-02-12 | 39.58 | 39.71 | 0.18 | 0.46% | 39.30 | 39.80 | 15482 | 6128.61 | 3.26% | 0.00 |
| 2025-02-11 | 39.85 | 39.53 | -0.28 | -0.70% | 39.33 | 39.99 | 14944 | 5923.81 | 3.15% | 0.00 |
| 2025-02-10 | 39.49 | 39.81 | 0.21 | 0.53% | 39.18 | 39.84 | 19133 | 7565.98 | 4.03% | 0.00 |
| 2025-02-07 | 38.99 | 39.60 | 0.56 | 1.43% | 38.70 | 40.08 | 26127 | 10309.54 | 5.50% | 23.00 |
| 2025-02-06 | 37.50 | 39.04 | 1.29 | 3.42% | 37.50 | 39.13 | 21902 | 8464.41 | 4.61% | 0.00 |
| 2025-02-05 | 37.60 | 37.75 | 0.57 | 1.53% | 37.50 | 38.10 | 12970 | 4897.22 | 2.73% | 0.00 |
| 2025-01-27 | 38.50 | 37.18 | -0.99 | -2.59% | 36.92 | 38.50 | 14179 | 5323.84 | 2.99% | 0.00 |
| 2025-01-24 | 37.04 | 38.17 | 0.41 | 1.09% | 37.03 | 38.28 | 16730 | 6329.24 | 3.53% | 6.00 |
| 2025-01-23 | 38.98 | 37.76 | -0.91 | -2.35% | 37.76 | 39.60 | 27020 | 10482.55 | 5.69% | 0.00 |
| 2025-01-22 | 38.50 | 38.67 | -0.21 | -0.54% | 37.85 | 39.27 | 25280 | 9731.50 | 5.33% | 0.00 |
| 2025-01-21 | 40.30 | 38.88 | -1.72 | -4.24% | 38.40 | 40.61 | 45446 | 17754.00 | 9.58% | 7.00 |
| 2025-01-20 | 38.12 | 40.60 | 2.32 | 6.06% | 37.60 | 42.20 | 58496 | 23447.08 | 12.33% | 1.00 |
| 2025-01-17 | 37.15 | 38.28 | 0.68 | 1.81% | 37.11 | 39.00 | 29599 | 11308.65 | 6.24% | 0.00 |
| 2025-01-16 | 38.11 | 37.60 | 0.57 | 1.54% | 36.86 | 38.47 | 23186 | 8728.70 | 4.89% | 0.00 |
| 2025-01-15 | 38.00 | 37.03 | -0.90 | -2.37% | 36.86 | 38.18 | 15453 | 5768.08 | 3.26% | 1.00 |
| 2025-01-14 | 36.69 | 37.93 | 1.72 | 4.75% | 36.11 | 37.96 | 21763 | 8123.69 | 4.59% | 0.00 |
| 2025-01-13 | 35.71 | 36.21 | -0.27 | -0.74% | 34.29 | 36.39 | 24281 | 8585.22 | 5.12% | 2.00 |
| 2025-01-10 | 37.02 | 36.48 | -0.53 | -1.43% | 36.30 | 39.35 | 36931 | 13971.23 | 7.78% | 0.00 |
| 2025-01-09 | 35.49 | 37.01 | 1.49 | 4.19% | 35.17 | 37.92 | 28422 | 10595.92 | 5.99% | 0.00 |
| 2025-01-08 | 36.00 | 35.52 | -0.38 | -1.06% | 34.19 | 36.00 | 15498 | 5455.48 | 3.27% | 0.00 |
| 2025-01-07 | 34.15 | 35.90 | 1.75 | 5.12% | 34.02 | 35.97 | 17326 | 6055.11 | 3.65% | 0.00 |
| 2025-01-06 | 34.49 | 34.15 | -0.30 | -0.87% | 33.00 | 34.87 | 13501 | 4619.89 | 2.84% | 0.00 |
| 2025-01-03 | 36.80 | 34.45 | -2.03 | -5.56% | 34.34 | 36.97 | 17448 | 6213.51 | 3.68% | 0.00 |
| 2025-01-02 | 37.88 | 36.48 | -1.32 | -3.49% | 35.90 | 38.35 | 17966 | 6678.16 | 3.79% | 0.00 |
| 2024-12-31 | 39.71 | 37.80 | -2.11 | -5.29% | 37.80 | 40.23 | 15781 | 6133.94 | 3.33% | 0.00 |
| 2024-12-30 | 40.00 | 39.91 | -0.37 | -0.92% | 38.78 | 40.36 | 14353 | 5698.20 | 3.02% | 0.00 |
| 2024-12-27 | 40.41 | 40.28 | -0.12 | -0.30% | 39.86 | 41.07 | 13565 | 5504.85 | 2.86% | 0.00 |
| 2024-12-26 | 38.79 | 40.40 | 1.40 | 3.59% | 38.66 | 40.65 | 23701 | 9504.01 | 4.99% | 34.00 |
| 2024-12-25 | 39.90 | 39.00 | -1.15 | -2.86% | 38.50 | 40.30 | 18348 | 7199.64 | 3.87% | 0.00 |
| 2024-12-24 | 39.80 | 40.15 | 0.38 | 0.96% | 39.01 | 40.26 | 21141 | 8392.19 | 4.45% | 0.00 |
| 2024-12-23 | 42.55 | 39.77 | -6.13 | -13.36% | 39.36 | 44.12 | 52922 | 21711.54 | 11.15% | 0.00 |
| 2024-12-20 | 44.20 | 45.90 | 1.71 | 3.87% | 43.86 | 46.17 | 20581 | 9381.63 | 4.34% | 0.00 |
| 2024-12-19 | 43.41 | 44.19 | 0.02 | 0.05% | 43.19 | 44.65 | 11879 | 5229.84 | 2.50% | 0.00 |
| 2024-12-18 | 43.10 | 44.17 | 1.08 | 2.51% | 41.71 | 44.50 | 13608 | 5924.51 | 2.87% | 0.00 |
| 2024-12-17 | 44.41 | 43.09 | -1.32 | -2.97% | 43.09 | 45.84 | 16278 | 7249.98 | 3.43% | 0.00 |
| 2024-12-16 | 45.33 | 44.41 | -0.92 | -2.03% | 43.98 | 45.93 | 14617 | 6569.94 | 3.08% | 0.00 |
| 2024-12-13 | 46.48 | 45.33 | -1.17 | -2.52% | 45.14 | 46.59 | 14560 | 6682.37 | 3.07% | 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。
