| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-20 | 15.02 | 14.74 | -0.28 | -1.86% | 14.70 | 15.16 | 34381 | 5098.94 | 1.70% | 0.00 |
| 2025-11-19 | 15.16 | 15.02 | -0.15 | -0.99% | 14.86 | 15.30 | 38049 | 5706.19 | 1.88% | 0.00 |
| 2025-11-18 | 15.35 | 15.17 | -0.23 | -1.49% | 15.10 | 15.46 | 37497 | 5697.01 | 1.86% | 0.00 |
| 2025-11-17 | 15.32 | 15.40 | 0.08 | 0.52% | 15.15 | 15.44 | 49459 | 7576.30 | 2.45% | 0.00 |
| 2025-11-14 | 14.98 | 15.32 | 0.34 | 2.27% | 14.90 | 15.60 | 72446 | 11088.86 | 3.58% | 1.00 |
| 2025-11-13 | 15.14 | 14.98 | -0.05 | -0.33% | 14.95 | 15.14 | 43995 | 6616.24 | 2.18% | 0.00 |
| 2025-11-12 | 15.32 | 15.03 | -0.30 | -1.96% | 14.92 | 15.36 | 57915 | 8719.54 | 2.87% | 0.00 |
| 2025-11-11 | 15.10 | 15.33 | 0.18 | 1.19% | 15.07 | 15.46 | 66450 | 10195.41 | 3.29% | 0.00 |
| 2025-11-10 | 14.80 | 15.15 | 0.35 | 2.36% | 14.76 | 15.26 | 69174 | 10433.35 | 3.42% | 0.00 |
| 2025-11-07 | 14.58 | 14.80 | 0.20 | 1.37% | 14.56 | 14.90 | 42631 | 6303.16 | 2.11% | 0.00 |
| 2025-11-06 | 14.90 | 14.60 | -0.26 | -1.75% | 14.59 | 14.90 | 44169 | 6469.07 | 2.19% | 0.00 |
| 2025-11-05 | 14.48 | 14.86 | 0.30 | 2.06% | 14.39 | 14.92 | 58464 | 8626.09 | 2.89% | 0.00 |
| 2025-11-04 | 14.61 | 14.56 | -0.12 | -0.82% | 14.46 | 14.71 | 33833 | 4932.70 | 1.67% | 0.00 |
| 2025-11-03 | 14.54 | 14.68 | 0.17 | 1.17% | 14.45 | 14.68 | 45462 | 6622.57 | 2.25% | 0.00 |
| 2025-10-31 | 14.08 | 14.51 | 0.40 | 2.83% | 14.06 | 14.55 | 60470 | 8711.28 | 2.99% | 0.00 |
| 2025-10-30 | 14.26 | 14.11 | -0.15 | -1.05% | 14.08 | 14.26 | 40479 | 5726.37 | 2.00% | 0.00 |
| 2025-10-29 | 14.49 | 14.26 | -0.28 | -1.93% | 14.16 | 14.49 | 57862 | 8262.85 | 2.86% | 5.00 |
| 2025-10-28 | 14.58 | 14.54 | -0.07 | -0.48% | 14.48 | 14.68 | 39597 | 5765.33 | 1.96% | 0.00 |
| 2025-10-27 | 14.78 | 14.61 | -0.39 | -2.60% | 14.46 | 14.88 | 80029 | 11719.75 | 3.96% | 0.00 |
| 2025-10-24 | 14.96 | 15.00 | 0.06 | 0.40% | 14.88 | 15.20 | 39495 | 5931.12 | 1.95% | 1.00 |
| 2025-10-23 | 14.74 | 14.94 | 0.20 | 1.36% | 14.56 | 14.95 | 39942 | 5891.75 | 1.98% | 0.00 |
| 2025-10-22 | 14.78 | 14.74 | -0.04 | -0.27% | 14.65 | 14.84 | 25759 | 3800.04 | 1.27% | 0.00 |
| 2025-10-21 | 14.64 | 14.78 | 0.15 | 1.03% | 14.58 | 14.80 | 32650 | 4805.54 | 1.62% | 0.00 |
| 2025-10-20 | 14.68 | 14.63 | 0.10 | 0.69% | 14.49 | 14.72 | 35503 | 5177.02 | 1.76% | 0.00 |
| 2025-10-17 | 14.88 | 14.53 | -0.42 | -2.81% | 14.53 | 15.02 | 43550 | 6404.75 | 2.15% | 0.00 |
| 2025-10-16 | 15.19 | 14.95 | -0.30 | -1.97% | 14.90 | 15.24 | 44892 | 6748.59 | 2.22% | 0.00 |
| 2025-10-15 | 15.13 | 15.25 | 0.04 | 0.26% | 14.96 | 15.32 | 44707 | 6787.61 | 2.21% | 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。
