| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.74 | 11.87 | 0.42 | 3.67% | 11.28 | 12.03 | 116231 | 13541.95 | 5.75% | 0.00 |
| 2026-03-23 | 11.91 | 11.45 | -0.64 | -5.29% | 11.35 | 12.16 | 113013 | 13341.76 | 5.59% | 0.00 |
| 2026-03-20 | 12.50 | 12.09 | -0.38 | -3.05% | 12.08 | 12.77 | 104003 | 12829.37 | 5.15% | 0.00 |
| 2026-03-19 | 12.59 | 12.47 | -0.26 | -2.04% | 12.37 | 12.83 | 94070 | 11827.10 | 4.65% | 0.00 |
| 2026-03-18 | 13.07 | 12.73 | -0.27 | -2.08% | 12.50 | 13.21 | 107862 | 13738.40 | 5.34% | 0.00 |
| 2026-03-17 | 13.14 | 13.00 | -0.12 | -0.91% | 12.94 | 13.77 | 153980 | 20602.83 | 7.62% | 0.00 |
| 2026-03-16 | 12.99 | 13.12 | 0.24 | 1.86% | 12.74 | 13.29 | 121292 | 15781.64 | 6.00% | 0.00 |
| 2026-03-13 | 12.48 | 12.88 | 0.34 | 2.71% | 12.35 | 13.43 | 179632 | 23295.70 | 8.89% | 0.00 |
| 2026-03-12 | 12.30 | 12.54 | 0.26 | 2.12% | 12.13 | 12.80 | 120647 | 15050.30 | 5.97% | 0.00 |
| 2026-03-11 | 12.48 | 12.28 | -0.20 | -1.60% | 12.15 | 12.53 | 78675 | 9716.81 | 3.89% | 0.00 |
| 2026-03-10 | 12.41 | 12.48 | 0.22 | 1.79% | 12.26 | 12.53 | 63305 | 7852.70 | 3.13% | 0.00 |
| 2026-03-09 | 12.15 | 12.26 | -0.08 | -0.65% | 12.04 | 12.51 | 98833 | 12120.13 | 4.89% | 0.00 |
| 2026-03-06 | 11.84 | 12.34 | 0.50 | 4.22% | 11.75 | 12.34 | 84516 | 10252.12 | 4.18% | 1.00 |
| 2026-03-05 | 11.99 | 11.84 | 0.05 | 0.42% | 11.80 | 12.20 | 80970 | 9678.33 | 4.01% | 0.00 |
| 2026-03-04 | 11.74 | 11.79 | -0.10 | -0.84% | 11.61 | 11.98 | 97095 | 11430.69 | 4.80% | 0.00 |
| 2026-03-03 | 12.43 | 11.89 | -0.59 | -4.73% | 11.88 | 12.70 | 136292 | 16622.76 | 6.74% | 0.00 |
| 2026-03-02 | 12.88 | 12.48 | -0.60 | -4.59% | 12.41 | 13.52 | 159869 | 20333.94 | 7.91% | 6.00 |
| 2026-02-27 | 12.33 | 13.08 | 0.62 | 4.98% | 12.27 | 13.23 | 210140 | 27158.22 | 10.40% | 3.00 |
| 2026-02-26 | 14.45 | 12.46 | -2.00 | -13.83% | 12.39 | 14.62 | 345657 | 45222.54 | 17.10% | 1.00 |
| 2026-02-25 | 14.61 | 14.46 | 0.00 | 0.00% | 14.44 | 15.02 | 125365 | 18363.43 | 6.20% | 0.00 |
| 2026-02-24 | 15.12 | 14.46 | -0.44 | -2.95% | 14.38 | 15.20 | 149577 | 21866.80 | 7.40% | 0.00 |
| 2026-02-13 | 15.47 | 14.90 | -0.84 | -5.34% | 14.85 | 15.57 | 200838 | 30318.43 | 9.94% | 0.00 |
| 2026-02-12 | 15.04 | 15.74 | 0.76 | 5.07% | 14.45 | 16.40 | 280326 | 42856.21 | 13.87% | 0.00 |
| 2026-02-11 | 15.84 | 14.98 | -0.82 | -5.19% | 14.96 | 16.01 | 166159 | 25291.61 | 8.22% | 0.00 |
| 2026-02-10 | 15.42 | 15.80 | 0.15 | 0.96% | 15.30 | 16.80 | 262506 | 42351.34 | 12.99% | 0.00 |
| 2026-02-09 | 14.63 | 15.65 | 1.29 | 8.98% | 14.61 | 15.96 | 308519 | 47886.65 | 15.27% | 4.00 |
| 2026-02-06 | 14.04 | 14.36 | 0.33 | 2.35% | 13.71 | 14.74 | 158588 | 22790.49 | 7.85% | 0.00 |
| 2026-02-05 | 13.21 | 14.03 | 0.69 | 5.17% | 13.12 | 14.99 | 266932 | 38111.44 | 13.21% | 0.00 |
| 2026-02-04 | 12.92 | 13.34 | 0.41 | 3.17% | 12.86 | 13.36 | 85725 | 11321.16 | 4.24% | 0.00 |
| 2026-02-03 | 12.58 | 12.93 | 0.41 | 3.27% | 12.58 | 12.93 | 46565 | 5975.03 | 2.30% | 0.00 |
| 2026-02-02 | 12.81 | 12.52 | -0.31 | -2.42% | 12.52 | 12.88 | 62308 | 7905.92 | 3.08% | 0.00 |
| 2026-01-30 | 12.82 | 12.83 | 0.01 | 0.08% | 12.50 | 12.94 | 65679 | 8357.80 | 3.25% | 0.00 |
| 2026-01-29 | 12.90 | 12.82 | -0.14 | -1.08% | 12.64 | 13.13 | 65882 | 8484.68 | 3.26% | 0.00 |
| 2026-01-28 | 13.52 | 12.96 | -0.53 | -3.93% | 12.93 | 13.59 | 72915 | 9586.11 | 3.61% | 0.00 |
| 2026-01-27 | 13.50 | 13.49 | -0.11 | -0.81% | 12.90 | 13.55 | 82311 | 10921.39 | 4.07% | 0.00 |
| 2026-01-26 | 14.15 | 13.60 | -0.53 | -3.75% | 13.45 | 14.24 | 100493 | 13783.70 | 4.97% | 0.00 |
| 2026-01-23 | 13.32 | 14.13 | 0.84 | 6.32% | 13.32 | 14.15 | 137079 | 18987.13 | 6.78% | 81.00 |
| 2026-01-22 | 13.41 | 13.29 | -0.11 | -0.82% | 13.27 | 13.49 | 43370 | 5789.16 | 2.15% | 0.00 |
| 2026-01-21 | 13.26 | 13.40 | 0.07 | 0.53% | 13.06 | 13.45 | 47839 | 6382.05 | 2.37% | 0.00 |
| 2026-01-20 | 13.51 | 13.33 | -0.20 | -1.48% | 13.20 | 13.65 | 66159 | 8831.93 | 3.27% | 0.00 |
| 2026-01-19 | 13.66 | 13.53 | -0.02 | -0.15% | 13.36 | 13.85 | 73077 | 9940.90 | 3.62% | 0.00 |
| 2026-01-16 | 13.96 | 13.55 | -0.33 | -2.38% | 13.36 | 14.03 | 97139 | 13279.74 | 4.81% | 0.00 |
| 2026-01-15 | 13.74 | 13.88 | -0.07 | -0.50% | 13.60 | 14.20 | 126440 | 17583.12 | 6.26% | 0.00 |
| 2026-01-14 | 13.41 | 13.95 | 0.40 | 2.95% | 13.28 | 14.29 | 186107 | 25510.87 | 9.21% | 5.00 |
| 2026-01-13 | 13.00 | 13.55 | 0.57 | 4.39% | 12.87 | 13.95 | 169351 | 22804.22 | 8.38% | 0.00 |
| 2026-01-12 | 12.74 | 12.98 | 0.19 | 1.49% | 12.68 | 13.13 | 82672 | 10754.84 | 4.09% | 0.00 |
| 2026-01-09 | 12.54 | 12.79 | 0.25 | 1.99% | 12.54 | 13.04 | 87766 | 11216.10 | 4.34% | 1.00 |
| 2026-01-08 | 12.29 | 12.54 | 0.22 | 1.79% | 12.21 | 12.66 | 74923 | 9374.90 | 3.71% | 0.00 |
| 2026-01-07 | 12.29 | 12.32 | 0.04 | 0.33% | 12.06 | 12.38 | 64671 | 7912.57 | 3.20% | 0.00 |
| 2026-01-06 | 12.09 | 12.28 | 0.20 | 1.66% | 12.02 | 12.51 | 75485 | 9304.04 | 3.73% | 0.00 |
| 2026-01-05 | 11.88 | 12.08 | 0.25 | 2.11% | 11.72 | 12.27 | 69930 | 8420.95 | 3.46% | 0.00 |
| 2025-12-31 | 11.95 | 11.83 | -0.03 | -0.25% | 11.59 | 11.97 | 50291 | 5907.86 | 2.49% | 0.00 |
| 2025-12-30 | 12.06 | 11.86 | -0.32 | -2.63% | 11.83 | 12.14 | 57571 | 6868.35 | 2.85% | 0.00 |
| 2025-12-29 | 12.16 | 12.18 | 0.03 | 0.25% | 12.06 | 12.29 | 52490 | 6384.95 | 2.60% | 0.00 |
| 2025-12-26 | 12.51 | 12.15 | -0.32 | -2.57% | 12.15 | 12.59 | 72235 | 8900.24 | 3.57% | 1.00 |
| 2025-12-25 | 12.31 | 12.47 | 0.15 | 1.22% | 12.11 | 12.60 | 133508 | 16528.87 | 6.61% | 0.00 |
| 2025-12-24 | 11.41 | 12.32 | 0.87 | 7.60% | 11.37 | 13.28 | 203289 | 25221.04 | 10.06% | 0.00 |
| 2025-12-23 | 11.61 | 11.45 | -0.16 | -1.38% | 11.43 | 11.72 | 52741 | 6076.44 | 2.61% | 0.00 |
| 2025-12-22 | 11.84 | 11.61 | -0.21 | -1.78% | 11.61 | 11.89 | 54696 | 6428.55 | 2.71% | 0.00 |
| 2025-12-19 | 11.80 | 11.82 | 0.09 | 0.77% | 11.61 | 11.86 | 53101 | 6245.44 | 2.63% | 0.00 |
| 2025-12-18 | 11.40 | 11.73 | 0.22 | 1.91% | 11.35 | 11.85 | 71540 | 8381.91 | 3.54% | 0.00 |
| 2025-12-17 | 11.62 | 11.51 | -0.15 | -1.29% | 11.10 | 11.75 | 103998 | 11812.16 | 5.15% | 5.00 |
| 2025-12-16 | 12.13 | 11.66 | -0.50 | -4.11% | 11.64 | 12.13 | 71371 | 8415.79 | 3.53% | 0.00 |
| 2025-12-15 | 12.11 | 12.16 | -0.35 | -2.80% | 12.00 | 12.35 | 69884 | 8500.44 | 3.46% | 0.00 |
| 2025-12-12 | 12.72 | 12.51 | -0.28 | -2.19% | 12.50 | 12.84 | 52311 | 6630.34 | 2.59% | 0.00 |
| 2025-12-11 | 13.26 | 12.79 | -0.47 | -3.54% | 12.78 | 13.31 | 70739 | 9127.93 | 3.50% | 0.00 |
| 2025-12-10 | 13.46 | 13.26 | -0.19 | -1.41% | 13.13 | 13.46 | 51774 | 6849.36 | 2.56% | 0.00 |
| 2025-12-09 | 13.76 | 13.45 | -0.21 | -1.54% | 13.42 | 13.76 | 29741 | 4023.96 | 1.47% | 0.00 |
| 2025-12-08 | 13.58 | 13.66 | 0.08 | 0.59% | 13.53 | 13.72 | 32032 | 4372.40 | 1.58% | 0.00 |
| 2025-12-05 | 13.37 | 13.58 | 0.18 | 1.34% | 13.20 | 13.60 | 34434 | 4612.68 | 1.70% | 0.00 |
| 2025-12-04 | 13.87 | 13.40 | -0.51 | -3.67% | 13.39 | 13.96 | 50793 | 6873.28 | 2.51% | 0.00 |
| 2025-12-03 | 14.14 | 13.91 | -0.27 | -1.90% | 13.81 | 14.23 | 33057 | 4610.95 | 1.64% | 0.00 |
| 2025-12-02 | 14.15 | 14.18 | 0.04 | 0.28% | 14.01 | 14.28 | 30728 | 4346.36 | 1.52% | 0.00 |
| 2025-12-01 | 14.11 | 14.14 | 0.03 | 0.21% | 14.05 | 14.31 | 31218 | 4424.98 | 1.54% | 0.00 |
| 2025-11-28 | 13.98 | 14.11 | 0.01 | 0.07% | 13.86 | 14.14 | 24057 | 3382.77 | 1.19% | 0.00 |
| 2025-11-27 | 14.02 | 14.10 | 0.12 | 0.86% | 13.75 | 14.10 | 43828 | 6098.38 | 2.17% | 4.00 |
| 2025-11-26 | 14.25 | 13.98 | -0.32 | -2.24% | 13.95 | 14.35 | 40974 | 5786.75 | 2.03% | 0.00 |
| 2025-11-25 | 14.23 | 14.30 | 0.04 | 0.28% | 14.17 | 14.43 | 27240 | 3903.10 | 1.35% | 0.00 |
| 2025-11-24 | 14.13 | 14.26 | 0.28 | 2.00% | 13.88 | 14.29 | 36184 | 5098.49 | 1.79% | 0.00 |
| 2025-11-21 | 14.61 | 13.98 | -0.76 | -5.16% | 13.93 | 14.77 | 59349 | 8434.68 | 2.94% | 0.00 |
仕净科技(301030)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。
