| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 41.80 | 41.30 | -0.41 | -0.98% | 40.00 | 42.23 | 92009 | 37906.41 | 4.01% | 0.00 |
| 2026-02-02 | 42.95 | 41.71 | -1.51 | -3.49% | 41.50 | 43.05 | 86578 | 36605.67 | 3.78% | 0.00 |
| 2026-01-30 | 41.58 | 43.22 | 1.42 | 3.40% | 40.60 | 43.81 | 144714 | 61658.31 | 6.31% | 5.00 |
| 2026-01-29 | 41.91 | 41.80 | -0.64 | -1.51% | 41.75 | 44.00 | 122474 | 52191.33 | 5.34% | 0.00 |
| 2026-01-28 | 40.89 | 42.44 | 1.29 | 3.13% | 39.90 | 43.87 | 178897 | 75441.41 | 7.80% | 0.00 |
| 2026-01-27 | 40.00 | 41.15 | 0.96 | 2.39% | 38.30 | 42.78 | 139258 | 56839.18 | 6.07% | 0.00 |
| 2026-01-26 | 40.47 | 40.19 | -0.07 | -0.17% | 39.98 | 43.13 | 139850 | 57936.20 | 6.10% | 0.00 |
| 2026-01-23 | 40.03 | 40.26 | 0.37 | 0.93% | 39.88 | 40.88 | 50305 | 20271.79 | 2.19% | 0.00 |
| 2026-01-22 | 40.68 | 39.89 | -0.78 | -1.92% | 39.86 | 41.16 | 50803 | 20501.55 | 2.22% | 0.00 |
| 2026-01-21 | 39.17 | 40.67 | 1.28 | 3.25% | 39.17 | 40.96 | 71017 | 28608.64 | 3.10% | 1.00 |
| 2026-01-20 | 40.59 | 39.39 | -1.20 | -2.96% | 39.00 | 41.29 | 64142 | 25566.51 | 2.80% | 0.00 |
| 2026-01-19 | 40.26 | 40.59 | 0.64 | 1.60% | 39.51 | 41.20 | 72468 | 29325.36 | 3.16% | 0.00 |
| 2026-01-16 | 39.08 | 39.95 | 0.89 | 2.28% | 39.00 | 40.43 | 72824 | 29029.83 | 3.18% | 1.00 |
| 2026-01-15 | 39.05 | 39.06 | -0.38 | -0.96% | 38.66 | 39.75 | 42846 | 16734.87 | 1.87% | 0.00 |
| 2026-01-14 | 39.76 | 39.44 | -0.34 | -0.85% | 38.87 | 40.61 | 69173 | 27566.99 | 3.02% | 0.00 |
| 2026-01-13 | 41.15 | 39.78 | -1.42 | -3.45% | 39.60 | 41.61 | 78448 | 31798.00 | 3.42% | 0.00 |
| 2026-01-12 | 39.97 | 41.20 | 1.65 | 4.17% | 39.01 | 41.30 | 109768 | 44623.46 | 4.79% | 0.00 |
| 2026-01-09 | 38.82 | 39.55 | 0.75 | 1.93% | 38.70 | 39.98 | 64549 | 25464.01 | 2.82% | 1.00 |
| 2026-01-08 | 38.38 | 38.80 | 0.32 | 0.83% | 38.18 | 39.05 | 47823 | 18532.34 | 2.09% | 0.00 |
| 2026-01-07 | 39.05 | 38.48 | -0.71 | -1.81% | 38.35 | 39.38 | 53580 | 20749.07 | 2.34% | 0.00 |
| 2026-01-06 | 39.40 | 39.19 | -0.19 | -0.48% | 38.81 | 39.86 | 48855 | 19144.28 | 2.13% | 0.00 |
| 2026-01-05 | 39.11 | 39.38 | 0.01 | 0.03% | 38.51 | 39.44 | 57745 | 22598.74 | 2.52% | 0.00 |
| 2025-12-31 | 40.30 | 39.37 | -1.21 | -2.98% | 39.24 | 40.57 | 74278 | 29358.90 | 3.24% | 1.00 |
| 2025-12-30 | 38.43 | 40.58 | 1.75 | 4.51% | 38.40 | 41.05 | 123195 | 49216.09 | 5.37% | 0.00 |
| 2025-12-29 | 37.37 | 38.83 | 1.46 | 3.91% | 37.36 | 40.08 | 89818 | 34852.25 | 3.92% | 0.00 |
| 2025-12-26 | 37.88 | 37.37 | -0.79 | -2.07% | 37.23 | 38.59 | 48923 | 18498.44 | 2.13% | 3.00 |
| 2025-12-25 | 36.89 | 38.16 | 1.32 | 3.58% | 36.89 | 38.35 | 59527 | 22433.32 | 2.60% | 0.00 |
| 2025-12-24 | 36.16 | 36.84 | 0.69 | 1.91% | 36.16 | 37.12 | 35208 | 12946.59 | 1.54% | 0.00 |
| 2025-12-23 | 36.63 | 36.15 | -0.51 | -1.39% | 36.00 | 36.66 | 28081 | 10184.70 | 1.22% | 0.00 |
| 2025-12-22 | 36.75 | 36.66 | 0.15 | 0.41% | 36.61 | 37.20 | 32194 | 11866.96 | 1.40% | 0.00 |
| 2025-12-19 | 36.19 | 36.51 | 0.46 | 1.28% | 36.09 | 37.28 | 33444 | 12294.94 | 1.46% | 0.00 |
| 2025-12-18 | 35.84 | 36.05 | -0.27 | -0.74% | 35.81 | 36.87 | 28635 | 10417.63 | 1.25% | 0.00 |
| 2025-12-17 | 35.56 | 36.32 | 0.66 | 1.85% | 35.16 | 36.45 | 39595 | 14148.07 | 1.73% | 0.00 |
| 2025-12-16 | 36.92 | 35.66 | -1.29 | -3.49% | 35.49 | 37.21 | 48279 | 17448.15 | 2.11% | 0.00 |
| 2025-12-15 | 38.08 | 36.95 | -1.45 | -3.78% | 36.81 | 38.32 | 48573 | 18123.38 | 2.12% | 4.00 |
| 2025-12-12 | 37.85 | 38.40 | 0.54 | 1.43% | 37.39 | 38.50 | 50859 | 19290.03 | 2.22% | 0.00 |
| 2025-12-11 | 39.67 | 37.86 | -1.80 | -4.54% | 37.86 | 39.69 | 43083 | 16589.66 | 1.88% | 0.00 |
| 2025-12-10 | 39.01 | 39.66 | 0.45 | 1.15% | 38.75 | 39.78 | 25486 | 10010.98 | 1.11% | 6.00 |
| 2025-12-09 | 39.49 | 39.21 | -0.58 | -1.46% | 39.21 | 40.28 | 34998 | 13856.72 | 1.53% | 0.00 |
| 2025-12-08 | 39.01 | 39.79 | 0.62 | 1.58% | 39.01 | 39.97 | 45975 | 18185.77 | 2.01% | 0.00 |
| 2025-12-05 | 38.22 | 39.17 | 0.92 | 2.41% | 37.79 | 39.22 | 54401 | 21023.67 | 2.37% | 0.00 |
| 2025-12-04 | 39.45 | 38.25 | -0.07 | -0.18% | 38.18 | 39.90 | 53192 | 20659.23 | 2.32% | 0.00 |
| 2025-12-03 | 39.50 | 38.32 | -1.35 | -3.40% | 38.12 | 39.97 | 42878 | 16568.96 | 1.87% | 4.00 |
| 2025-12-02 | 41.09 | 39.67 | -1.42 | -3.46% | 39.48 | 41.68 | 59791 | 24096.38 | 2.61% | 0.00 |
| 2025-12-01 | 38.58 | 41.09 | 2.72 | 7.09% | 38.40 | 41.30 | 101434 | 40810.76 | 4.42% | 0.00 |
| 2025-11-28 | 38.19 | 38.37 | 0.18 | 0.47% | 37.86 | 38.63 | 25649 | 9816.50 | 1.12% | 0.00 |
| 2025-11-27 | 37.80 | 38.19 | 0.16 | 0.42% | 37.80 | 38.86 | 30762 | 11826.46 | 1.34% | 0.00 |
| 2025-11-26 | 37.83 | 38.03 | 0.20 | 0.53% | 37.43 | 38.66 | 38916 | 14866.47 | 1.70% | 0.00 |
| 2025-11-25 | 37.82 | 37.83 | 0.26 | 0.69% | 37.55 | 38.20 | 33375 | 12647.78 | 1.46% | 0.00 |
| 2025-11-24 | 36.97 | 37.57 | 0.93 | 2.54% | 36.68 | 37.87 | 32394 | 12089.24 | 1.41% | 0.00 |
| 2025-11-21 | 37.21 | 36.64 | -1.06 | -2.81% | 36.43 | 37.96 | 42652 | 15850.64 | 1.86% | 0.00 |
| 2025-11-20 | 38.86 | 37.70 | -0.71 | -1.85% | 37.40 | 38.87 | 29592 | 11247.71 | 1.29% | 0.00 |
| 2025-11-19 | 39.02 | 38.41 | -0.75 | -1.92% | 38.32 | 39.30 | 28462 | 11005.82 | 1.24% | 0.00 |
| 2025-11-18 | 40.18 | 39.16 | -0.25 | -0.63% | 39.00 | 40.97 | 43141 | 17131.52 | 1.88% | 0.00 |
| 2025-11-17 | 39.03 | 39.41 | 0.35 | 0.90% | 38.86 | 39.50 | 28017 | 10990.30 | 1.22% | 0.00 |
| 2025-11-14 | 39.72 | 39.06 | -1.19 | -2.96% | 39.06 | 39.96 | 33821 | 13366.19 | 1.48% | 0.00 |
| 2025-11-13 | 40.54 | 40.25 | 0.03 | 0.07% | 39.68 | 40.58 | 33944 | 13594.22 | 1.48% | 1.00 |
| 2025-11-12 | 41.85 | 40.22 | -1.83 | -4.35% | 39.80 | 41.85 | 54934 | 22229.43 | 2.40% | 0.00 |
| 2025-11-11 | 41.75 | 42.05 | 0.86 | 2.09% | 41.40 | 42.77 | 54337 | 22912.70 | 2.37% | 0.00 |
| 2025-11-10 | 42.00 | 41.19 | -0.97 | -2.30% | 41.01 | 42.39 | 40591 | 16846.16 | 1.77% | 0.00 |
| 2025-11-07 | 43.00 | 42.16 | -0.99 | -2.29% | 42.03 | 43.26 | 52148 | 22123.28 | 2.27% | 0.00 |
| 2025-11-06 | 42.69 | 43.15 | 0.41 | 0.96% | 42.40 | 43.97 | 55155 | 23783.94 | 2.41% | 0.00 |
| 2025-11-05 | 42.05 | 42.74 | -0.16 | -0.37% | 42.00 | 43.18 | 27447 | 11723.33 | 1.20% | 0.00 |
| 2025-11-04 | 44.20 | 42.90 | -1.41 | -3.18% | 42.61 | 44.25 | 40902 | 17626.91 | 1.78% | 0.00 |
| 2025-11-03 | 44.72 | 44.31 | -0.18 | -0.40% | 44.11 | 45.30 | 39239 | 17493.30 | 1.71% | 0.00 |
| 2025-10-31 | 43.01 | 44.49 | 1.28 | 2.96% | 43.00 | 44.98 | 59628 | 26435.57 | 2.60% | 0.00 |
| 2025-10-30 | 43.86 | 43.21 | -0.37 | -0.85% | 43.04 | 44.89 | 52307 | 22977.26 | 2.28% | 0.00 |
| 2025-10-29 | 44.10 | 43.58 | -0.48 | -1.09% | 43.39 | 44.39 | 52028 | 22769.23 | 2.27% | 0.00 |
| 2025-10-28 | 44.96 | 44.06 | -0.69 | -1.54% | 43.93 | 45.55 | 55218 | 24701.15 | 2.41% | 0.00 |
| 2025-10-27 | 45.00 | 44.75 | 0.09 | 0.20% | 44.41 | 45.43 | 37431 | 16780.42 | 1.63% | 0.00 |
| 2025-10-24 | 44.30 | 44.66 | 0.71 | 1.62% | 44.02 | 44.95 | 33887 | 15096.25 | 1.48% | 0.00 |
| 2025-10-23 | 44.34 | 43.95 | -0.39 | -0.88% | 42.98 | 44.40 | 26750 | 11643.33 | 1.17% | 0.00 |
| 2025-10-22 | 44.77 | 44.34 | -0.39 | -0.87% | 44.25 | 45.49 | 39901 | 17896.73 | 1.74% | 0.00 |
| 2025-10-21 | 44.50 | 44.73 | 0.26 | 0.58% | 43.90 | 44.88 | 32240 | 14319.98 | 1.41% | 0.00 |
| 2025-10-20 | 44.33 | 44.47 | 0.46 | 1.05% | 43.77 | 44.88 | 41328 | 18355.79 | 1.80% | 0.00 |
| 2025-10-17 | 45.63 | 44.01 | -1.02 | -2.27% | 44.00 | 45.63 | 35469 | 15846.39 | 1.55% | 0.00 |
| 2025-10-16 | 45.76 | 45.03 | -1.78 | -3.80% | 44.77 | 46.08 | 46602 | 21135.12 | 2.03% | 3.00 |
| 2025-10-15 | 45.00 | 46.81 | 2.31 | 5.19% | 43.99 | 47.74 | 73953 | 34089.83 | 3.23% | 2.00 |
| 2025-10-14 | 46.21 | 44.50 | -1.44 | -3.13% | 44.42 | 46.91 | 46695 | 21296.86 | 2.04% | 4.00 |
| 2025-10-13 | 43.64 | 45.94 | -0.97 | -2.07% | 42.88 | 46.27 | 50682 | 22812.68 | 2.21% | 0.00 |
肇民科技(301000)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。
