| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-14 | 15.00 | 15.21 | 0.12 | 0.80% | 15.00 | 15.60 | 72645 | 11129.32 | 3.59% | 2.00 |
| 2025-10-13 | 14.55 | 15.09 | -0.02 | -0.13% | 14.37 | 15.16 | 55602 | 8241.54 | 2.75% | 0.00 |
| 2025-10-10 | 15.21 | 15.11 | -0.18 | -1.18% | 15.10 | 15.37 | 53812 | 8163.52 | 2.66% | 0.00 |
| 2025-10-09 | 15.49 | 15.29 | 0.18 | 1.19% | 15.12 | 15.57 | 73869 | 11321.40 | 3.65% | 0.00 |
| 2025-09-30 | 16.01 | 15.11 | 0.31 | 2.09% | 15.08 | 16.22 | 110591 | 17073.65 | 5.47% | 0.00 |
| 2025-09-29 | 14.52 | 14.80 | 0.25 | 1.72% | 14.33 | 14.89 | 55080 | 8101.94 | 2.73% | 0.00 |
| 2025-09-26 | 14.55 | 14.55 | -0.10 | -0.68% | 14.50 | 14.78 | 50654 | 7412.12 | 2.51% | 0.00 |
| 2025-09-25 | 14.88 | 14.65 | -0.31 | -2.07% | 14.62 | 15.10 | 62632 | 9272.98 | 3.10% | 0.00 |
| 2025-09-24 | 14.51 | 14.96 | 0.28 | 1.91% | 14.48 | 14.96 | 65519 | 9708.56 | 3.24% | 0.00 |
| 2025-09-23 | 15.18 | 14.68 | -0.57 | -3.74% | 14.30 | 15.20 | 111062 | 16239.63 | 5.50% | 0.00 |
| 2025-09-22 | 15.40 | 15.25 | -0.25 | -1.61% | 15.13 | 15.53 | 50175 | 7668.50 | 2.48% | 0.00 |
| 2025-09-19 | 15.57 | 15.50 | -0.15 | -0.96% | 15.33 | 15.71 | 50798 | 7865.32 | 2.51% | 0.00 |
| 2025-09-18 | 16.09 | 15.65 | -0.37 | -2.31% | 15.55 | 16.10 | 79902 | 12658.27 | 3.95% | 0.00 |
| 2025-09-17 | 15.88 | 16.02 | 0.17 | 1.07% | 15.78 | 16.15 | 76542 | 12257.52 | 3.79% | 0.00 |
| 2025-09-16 | 15.78 | 15.85 | 0.06 | 0.38% | 15.52 | 15.85 | 78433 | 12287.96 | 3.88% | 0.00 |
| 2025-09-15 | 15.89 | 15.79 | -0.13 | -0.82% | 15.71 | 16.04 | 59514 | 9411.72 | 2.94% | 0.00 |
| 2025-09-12 | 16.12 | 15.92 | -0.21 | -1.30% | 15.80 | 16.12 | 79164 | 12606.61 | 3.92% | 5.00 |
| 2025-09-11 | 16.02 | 16.13 | 0.06 | 0.37% | 15.83 | 16.20 | 72570 | 11629.51 | 3.59% | 0.00 |
| 2025-09-10 | 16.15 | 16.07 | -0.14 | -0.86% | 15.90 | 16.30 | 68890 | 11044.04 | 3.41% | 0.00 |
| 2025-09-09 | 16.40 | 16.21 | -0.19 | -1.16% | 16.12 | 16.55 | 73773 | 12011.20 | 3.65% | 0.00 |
| 2025-09-08 | 16.68 | 16.40 | -0.23 | -1.38% | 16.23 | 16.68 | 88882 | 14544.03 | 4.40% | 0.00 |
| 2025-09-05 | 16.10 | 16.63 | 0.58 | 3.61% | 16.07 | 16.64 | 98514 | 16219.70 | 4.87% | 0.00 |
| 2025-09-04 | 15.87 | 16.05 | 0.24 | 1.52% | 15.81 | 16.41 | 101371 | 16367.47 | 5.02% | 0.00 |
| 2025-09-03 | 16.23 | 15.81 | -0.42 | -2.59% | 15.78 | 16.36 | 78331 | 12551.91 | 3.88% | 0.00 |
| 2025-09-02 | 16.50 | 16.23 | -0.40 | -2.41% | 15.98 | 16.72 | 117060 | 19020.33 | 5.79% | 0.00 |
| 2025-09-01 | 16.57 | 16.63 | -0.10 | -0.60% | 16.42 | 16.79 | 103235 | 17136.21 | 5.11% | 0.00 |
| 2025-08-29 | 17.97 | 16.73 | -2.15 | -11.39% | 16.66 | 18.00 | 247048 | 41957.15 | 15.30% | 0.00 |
| 2025-08-28 | 18.90 | 18.88 | 0.06 | 0.32% | 18.08 | 19.28 | 100693 | 18879.19 | 6.24% | 0.00 |
| 2025-08-27 | 19.51 | 18.82 | -0.82 | -4.18% | 18.81 | 19.85 | 108029 | 20912.75 | 6.69% | 21.00 |
| 2025-08-26 | 19.60 | 19.64 | 0.10 | 0.51% | 19.33 | 19.89 | 79400 | 15603.68 | 4.92% | 0.00 |
| 2025-08-25 | 19.85 | 19.54 | -0.30 | -1.51% | 19.38 | 19.99 | 127784 | 25145.27 | 7.91% | 0.00 |
| 2025-08-22 | 19.56 | 19.84 | 0.22 | 1.12% | 19.45 | 20.07 | 96900 | 19135.30 | 6.00% | 0.00 |
| 2025-08-21 | 19.41 | 19.62 | 0.23 | 1.19% | 19.31 | 20.04 | 135538 | 26662.20 | 8.40% | 0.00 |
| 2025-08-20 | 19.36 | 19.39 | 0.02 | 0.10% | 19.11 | 19.43 | 59880 | 11541.74 | 3.71% | 3.00 |
| 2025-08-19 | 19.25 | 19.37 | 0.10 | 0.52% | 19.08 | 19.44 | 79703 | 15372.09 | 4.94% | 0.00 |
| 2025-08-18 | 18.91 | 19.27 | 0.36 | 1.90% | 18.91 | 19.35 | 95829 | 18383.44 | 5.94% | 0.00 |
| 2025-08-15 | 18.38 | 18.91 | 0.48 | 2.60% | 18.35 | 18.99 | 69294 | 13018.54 | 4.29% | 0.00 |
| 2025-08-14 | 18.97 | 18.43 | -0.54 | -2.85% | 18.32 | 19.06 | 78728 | 14670.35 | 4.88% | 0.00 |
| 2025-08-13 | 19.25 | 18.97 | -0.21 | -1.09% | 18.90 | 19.25 | 63760 | 12122.08 | 3.95% | 0.00 |
| 2025-08-12 | 19.31 | 19.18 | -0.17 | -0.88% | 19.04 | 19.31 | 59593 | 11404.62 | 3.69% | 1.00 |
| 2025-08-11 | 18.85 | 19.35 | 0.50 | 2.65% | 18.81 | 19.52 | 100996 | 19395.63 | 6.26% | 74.00 |
| 2025-08-08 | 18.89 | 18.85 | -0.15 | -0.79% | 18.70 | 18.99 | 60993 | 11492.04 | 3.78% | 0.00 |
| 2025-08-07 | 18.63 | 19.00 | 0.38 | 2.04% | 18.41 | 19.15 | 92783 | 17423.40 | 5.75% | 0.00 |
| 2025-08-06 | 18.51 | 18.62 | 0.19 | 1.03% | 18.30 | 18.62 | 50564 | 9364.52 | 3.13% | 0.00 |
| 2025-08-05 | 18.48 | 18.43 | 0.09 | 0.49% | 18.24 | 18.48 | 38560 | 7076.32 | 2.39% | 9.00 |
| 2025-08-04 | 18.16 | 18.34 | 0.04 | 0.22% | 17.94 | 18.34 | 38020 | 6901.99 | 2.35% | 0.00 |
| 2025-08-01 | 18.13 | 18.30 | 0.25 | 1.39% | 18.07 | 18.46 | 53182 | 9717.40 | 3.29% | 0.00 |
| 2025-07-31 | 18.35 | 18.05 | -0.42 | -2.27% | 17.98 | 18.57 | 68368 | 12450.03 | 4.23% | 22.00 |
| 2025-07-30 | 18.86 | 18.47 | -0.39 | -2.07% | 18.33 | 18.87 | 61610 | 11443.38 | 3.82% | 0.00 |
| 2025-07-29 | 18.77 | 18.86 | 0.09 | 0.48% | 18.49 | 18.92 | 65861 | 12314.56 | 4.08% | 0.00 |
| 2025-07-28 | 18.90 | 18.77 | -0.22 | -1.16% | 18.70 | 18.92 | 59847 | 11251.12 | 3.71% | 0.00 |
| 2025-07-25 | 19.20 | 18.99 | -0.13 | -0.68% | 18.92 | 19.20 | 54306 | 10314.87 | 3.36% | 0.00 |
| 2025-07-24 | 18.83 | 19.12 | 0.30 | 1.59% | 18.81 | 19.16 | 71132 | 13547.04 | 4.41% | 5.00 |
| 2025-07-23 | 19.18 | 18.82 | -0.34 | -1.77% | 18.81 | 19.18 | 72124 | 13695.63 | 4.47% | 12.00 |
| 2025-07-22 | 19.08 | 19.16 | 0.01 | 0.05% | 18.81 | 19.30 | 89149 | 16967.81 | 5.52% | 0.00 |
| 2025-07-21 | 19.03 | 19.15 | 0.13 | 0.68% | 18.88 | 19.20 | 95005 | 18120.65 | 5.88% | 0.00 |
| 2025-07-18 | 19.19 | 19.02 | -0.28 | -1.45% | 18.80 | 19.62 | 170535 | 32504.01 | 10.56% | 5.00 |
| 2025-07-17 | 20.20 | 19.30 | 0.80 | 4.32% | 19.14 | 22.00 | 244754 | 48827.37 | 15.16% | 0.00 |
| 2025-07-16 | 18.37 | 18.50 | 0.05 | 0.27% | 18.25 | 18.57 | 59548 | 10972.93 | 3.69% | 0.00 |
| 2025-07-15 | 18.74 | 18.45 | -0.40 | -2.12% | 18.16 | 18.85 | 91911 | 16945.22 | 5.69% | 0.00 |
| 2025-07-14 | 19.21 | 18.85 | -0.36 | -1.87% | 18.72 | 19.22 | 79755 | 15044.43 | 4.94% | 0.00 |
| 2025-07-11 | 19.41 | 19.21 | -0.03 | -0.16% | 19.03 | 19.46 | 117621 | 22587.00 | 7.29% | 0.00 |
| 2025-07-10 | 18.90 | 19.24 | 0.35 | 1.85% | 18.83 | 19.80 | 210840 | 40852.84 | 13.06% | 18.00 |
| 2025-07-09 | 18.92 | 18.89 | -0.33 | -1.72% | 18.78 | 19.30 | 176481 | 33472.18 | 10.93% | 0.00 |
| 2025-07-08 | 17.88 | 19.22 | 1.92 | 11.10% | 17.56 | 19.80 | 314927 | 59030.64 | 19.51% | 0.00 |
| 2025-07-07 | 17.26 | 17.30 | 0.02 | 0.12% | 17.18 | 17.50 | 41132 | 7118.69 | 2.55% | 0.00 |
| 2025-07-04 | 17.83 | 17.28 | -0.55 | -3.08% | 17.25 | 17.92 | 88148 | 15379.14 | 5.46% | 0.00 |
| 2025-07-03 | 17.75 | 17.83 | -0.04 | -0.22% | 17.50 | 18.02 | 97122 | 17287.66 | 6.02% | 0.00 |
| 2025-07-02 | 17.31 | 17.87 | 0.51 | 2.94% | 17.18 | 17.88 | 123266 | 21746.08 | 7.64% | 4.00 |
| 2025-07-01 | 17.56 | 17.36 | -0.19 | -1.08% | 17.11 | 17.65 | 55025 | 9540.71 | 3.41% | 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。
