| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 28.35 | 28.70 | 0.14 | 0.49% | 28.22 | 29.09 | 9882 | 2835.54 | 0.97% | 0.00 |
| 2026-03-26 | 29.40 | 28.56 | -0.78 | -2.66% | 28.38 | 29.59 | 11058 | 3189.56 | 1.08% | 0.00 |
| 2026-03-25 | 28.92 | 29.34 | 0.57 | 1.98% | 28.78 | 29.69 | 13972 | 4098.46 | 1.37% | 0.00 |
| 2026-03-24 | 28.28 | 28.77 | 1.17 | 4.24% | 27.61 | 28.85 | 16955 | 4775.92 | 1.66% | 0.00 |
| 2026-03-23 | 30.28 | 27.60 | -2.94 | -9.63% | 27.21 | 30.28 | 25868 | 7360.36 | 2.53% | 0.00 |
| 2026-03-20 | 31.99 | 30.54 | -1.45 | -4.53% | 30.25 | 32.18 | 15041 | 4688.52 | 1.47% | 0.00 |
| 2026-03-19 | 32.97 | 31.99 | -1.01 | -3.06% | 31.33 | 32.97 | 13474 | 4302.56 | 1.32% | 0.00 |
| 2026-03-18 | 32.07 | 33.00 | 0.93 | 2.90% | 31.88 | 33.05 | 10101 | 3288.26 | 0.99% | 0.00 |
| 2026-03-17 | 32.81 | 32.07 | -0.69 | -2.11% | 31.90 | 33.05 | 10550 | 3421.77 | 1.03% | 0.00 |
| 2026-03-16 | 33.10 | 32.76 | -0.35 | -1.06% | 32.55 | 33.20 | 10671 | 3499.94 | 1.04% | 0.00 |
| 2026-03-13 | 33.17 | 33.11 | -0.06 | -0.18% | 32.84 | 33.74 | 11798 | 3931.57 | 1.16% | 0.00 |
| 2026-03-12 | 33.87 | 33.17 | -0.78 | -2.30% | 33.17 | 34.12 | 13629 | 4587.57 | 1.33% | 0.00 |
| 2026-03-11 | 34.07 | 33.95 | -0.23 | -0.67% | 33.68 | 34.24 | 20892 | 7083.73 | 2.05% | 0.00 |
| 2026-03-10 | 33.43 | 34.18 | 0.89 | 2.67% | 33.18 | 34.20 | 18565 | 6303.36 | 1.82% | 0.00 |
| 2026-03-09 | 32.58 | 33.29 | 0.22 | 0.67% | 32.23 | 33.42 | 16588 | 5430.72 | 1.62% | 0.00 |
| 2026-03-06 | 31.83 | 33.07 | 0.92 | 2.86% | 31.75 | 33.12 | 13732 | 4472.53 | 1.34% | 0.00 |
| 2026-03-05 | 30.98 | 32.15 | 1.54 | 5.03% | 30.98 | 32.65 | 19653 | 6302.28 | 1.92% | 0.00 |
| 2026-03-04 | 30.79 | 30.61 | -0.28 | -0.91% | 30.31 | 31.45 | 11941 | 3680.85 | 1.17% | 0.00 |
| 2026-03-03 | 32.10 | 30.89 | -1.21 | -3.77% | 30.73 | 32.49 | 20171 | 6371.94 | 1.98% | 0.00 |
| 2026-03-02 | 32.95 | 32.10 | -1.41 | -4.21% | 31.81 | 33.35 | 19161 | 6190.13 | 1.88% | 0.00 |
| 2026-02-27 | 33.38 | 33.51 | -0.04 | -0.12% | 32.84 | 33.51 | 11152 | 3695.19 | 1.09% | 3.00 |
| 2026-02-26 | 32.71 | 33.55 | 0.79 | 2.41% | 32.71 | 33.60 | 11326 | 3768.07 | 1.11% | 0.00 |
| 2026-02-25 | 33.11 | 32.76 | -0.15 | -0.46% | 32.33 | 33.11 | 12347 | 4052.02 | 1.21% | 0.00 |
| 2026-02-24 | 33.15 | 32.91 | 0.04 | 0.12% | 32.71 | 33.31 | 12968 | 4275.80 | 1.27% | 0.00 |
| 2026-02-13 | 33.03 | 32.87 | 0.06 | 0.18% | 32.66 | 33.16 | 13101 | 4320.33 | 1.28% | 0.00 |
| 2026-02-12 | 33.20 | 32.81 | -0.39 | -1.17% | 32.71 | 33.31 | 11227 | 3698.53 | 1.10% | 0.00 |
| 2026-02-11 | 33.49 | 33.20 | -0.28 | -0.84% | 33.10 | 33.56 | 12041 | 4009.05 | 1.18% | 0.00 |
| 2026-02-10 | 33.40 | 33.48 | 0.14 | 0.42% | 33.18 | 33.54 | 9527 | 3179.10 | 0.93% | 0.00 |
| 2026-02-09 | 33.50 | 33.34 | 0.24 | 0.73% | 33.01 | 33.50 | 11724 | 3894.38 | 1.15% | 0.00 |
| 2026-02-06 | 33.23 | 33.10 | -0.26 | -0.78% | 32.83 | 33.70 | 12161 | 4055.56 | 1.19% | 1.00 |
| 2026-02-05 | 33.40 | 33.36 | -0.26 | -0.77% | 32.99 | 33.92 | 14355 | 4802.84 | 1.41% | 0.00 |
| 2026-02-04 | 33.70 | 33.62 | -0.16 | -0.47% | 33.34 | 33.99 | 15090 | 5068.15 | 1.48% | 0.00 |
| 2026-02-03 | 33.48 | 33.78 | 0.63 | 1.90% | 33.17 | 34.15 | 30271 | 10247.21 | 2.96% | 0.00 |
| 2026-02-02 | 33.02 | 33.15 | 0.12 | 0.36% | 32.63 | 34.00 | 20967 | 7010.36 | 2.05% | 0.00 |
| 2026-01-30 | 31.99 | 33.03 | 1.02 | 3.19% | 31.55 | 33.08 | 16664 | 5419.04 | 1.63% | 0.00 |
| 2026-01-29 | 32.40 | 32.01 | -0.38 | -1.17% | 31.64 | 32.55 | 16596 | 5309.85 | 1.63% | 0.00 |
| 2026-01-28 | 32.68 | 32.39 | -0.23 | -0.71% | 32.11 | 32.68 | 12106 | 3913.10 | 1.19% | 0.00 |
| 2026-01-27 | 33.02 | 32.62 | -0.52 | -1.57% | 31.66 | 33.02 | 15937 | 5158.32 | 1.56% | 0.00 |
| 2026-01-26 | 33.14 | 33.14 | 0.00 | 0.00% | 32.48 | 33.30 | 13549 | 4444.33 | 1.33% | 0.00 |
| 2026-01-23 | 33.12 | 33.14 | -0.19 | -0.57% | 32.74 | 33.45 | 17922 | 5920.44 | 1.76% | 0.00 |
| 2026-01-22 | 33.56 | 33.33 | -0.21 | -0.63% | 32.95 | 33.89 | 15563 | 5171.75 | 1.52% | 0.00 |
| 2026-01-21 | 32.38 | 33.54 | 0.99 | 3.04% | 32.18 | 34.17 | 30081 | 10048.50 | 2.95% | 0.00 |
| 2026-01-20 | 32.33 | 32.55 | 0.33 | 1.02% | 32.16 | 33.30 | 22254 | 7289.77 | 2.18% | 0.00 |
| 2026-01-19 | 31.88 | 32.22 | 0.22 | 0.69% | 31.87 | 32.50 | 15419 | 4963.61 | 1.51% | 0.00 |
| 2026-01-16 | 31.68 | 32.00 | 0.45 | 1.43% | 31.23 | 32.15 | 21149 | 6740.02 | 2.07% | 0.00 |
| 2026-01-15 | 30.80 | 31.55 | 0.56 | 1.81% | 30.80 | 31.60 | 17213 | 5396.66 | 1.69% | 0.00 |
| 2026-01-14 | 31.28 | 30.99 | -0.01 | -0.03% | 30.60 | 31.50 | 21662 | 6722.15 | 2.12% | 0.00 |
| 2026-01-13 | 31.30 | 31.00 | -0.30 | -0.96% | 30.80 | 31.70 | 15406 | 4820.21 | 1.51% | 0.00 |
| 2026-01-12 | 31.12 | 31.30 | 0.21 | 0.68% | 30.89 | 31.35 | 10956 | 3417.70 | 1.07% | 0.00 |
| 2026-01-09 | 30.87 | 31.09 | 0.21 | 0.68% | 30.63 | 31.62 | 15038 | 4686.42 | 1.47% | 7.00 |
| 2026-01-08 | 30.38 | 30.88 | 0.30 | 0.98% | 30.37 | 31.45 | 12040 | 3716.28 | 1.18% | 0.00 |
| 2026-01-07 | 30.59 | 30.58 | -0.01 | -0.03% | 30.38 | 30.81 | 14944 | 4565.67 | 1.46% | 0.00 |
| 2026-01-06 | 30.06 | 30.59 | 0.51 | 1.70% | 30.00 | 30.97 | 24221 | 7393.90 | 2.37% | 0.00 |
| 2026-01-05 | 29.77 | 30.08 | 0.31 | 1.04% | 29.70 | 30.25 | 12272 | 3681.94 | 1.20% | 0.00 |
| 2025-12-31 | 29.55 | 29.77 | 0.26 | 0.88% | 29.22 | 29.83 | 8566 | 2534.27 | 0.84% | 0.00 |
| 2025-12-30 | 29.75 | 29.51 | -0.22 | -0.74% | 29.31 | 29.75 | 8123 | 2394.14 | 0.80% | 0.00 |
| 2025-12-29 | 29.50 | 29.73 | 0.10 | 0.34% | 29.26 | 29.87 | 9603 | 2842.03 | 0.94% | 0.00 |
| 2025-12-26 | 29.61 | 29.63 | 0.01 | 0.03% | 29.40 | 30.08 | 9919 | 2954.68 | 0.97% | 0.00 |
| 2025-12-25 | 29.45 | 29.62 | 0.15 | 0.51% | 29.24 | 29.74 | 7992 | 2358.43 | 0.78% | 0.00 |
| 2025-12-24 | 29.22 | 29.47 | 0.25 | 0.86% | 29.13 | 29.61 | 6870 | 2023.06 | 0.67% | 0.00 |
| 2025-12-23 | 29.40 | 29.22 | -0.19 | -0.65% | 29.01 | 29.48 | 8844 | 2581.68 | 0.87% | 0.00 |
| 2025-12-22 | 29.12 | 29.41 | 0.29 | 1.00% | 29.12 | 29.79 | 10603 | 3130.28 | 1.04% | 0.00 |
| 2025-12-19 | 28.50 | 29.12 | 0.62 | 2.18% | 28.45 | 30.10 | 21408 | 6280.44 | 2.10% | 0.00 |
| 2025-12-18 | 28.04 | 28.50 | 0.36 | 1.28% | 27.90 | 28.66 | 9070 | 2577.35 | 0.89% | 0.00 |
| 2025-12-17 | 28.25 | 28.14 | -0.11 | -0.39% | 27.45 | 28.45 | 13230 | 3687.92 | 1.30% | 0.00 |
| 2025-12-16 | 28.95 | 28.25 | -0.65 | -2.25% | 28.11 | 29.06 | 11234 | 3203.02 | 1.10% | 0.00 |
| 2025-12-15 | 29.15 | 28.90 | -0.16 | -0.55% | 28.82 | 29.35 | 10354 | 3006.55 | 1.01% | 0.00 |
| 2025-12-12 | 29.40 | 29.06 | -0.37 | -1.26% | 29.06 | 29.76 | 12222 | 3587.06 | 1.20% | 0.00 |
| 2025-12-11 | 30.50 | 29.43 | -1.05 | -3.44% | 29.42 | 30.59 | 13997 | 4181.21 | 1.37% | 0.00 |
| 2025-12-10 | 30.80 | 30.48 | -0.79 | -2.53% | 30.33 | 30.98 | 22125 | 6761.42 | 2.17% | 0.00 |
| 2025-12-09 | 30.89 | 31.27 | 0.29 | 0.94% | 30.64 | 31.82 | 23663 | 7399.62 | 2.32% | 0.00 |
| 2025-12-08 | 30.54 | 30.98 | 0.44 | 1.44% | 30.53 | 31.00 | 11435 | 3526.76 | 1.12% | 0.00 |
| 2025-12-05 | 30.60 | 30.54 | 0.28 | 0.93% | 29.93 | 30.73 | 9125 | 2773.34 | 0.89% | 0.00 |
| 2025-12-04 | 30.72 | 30.26 | -0.46 | -1.50% | 30.16 | 30.72 | 9821 | 2981.32 | 0.96% | 0.00 |
| 2025-12-03 | 30.52 | 30.72 | 0.05 | 0.16% | 30.41 | 30.86 | 9552 | 2924.90 | 0.94% | 1.00 |
| 2025-12-02 | 30.68 | 30.67 | -0.04 | -0.13% | 30.36 | 30.82 | 12553 | 3842.16 | 1.23% | 0.00 |
| 2025-12-01 | 30.13 | 30.71 | 0.57 | 1.89% | 29.85 | 31.13 | 20576 | 6301.23 | 2.02% | 1.00 |
| 2025-11-28 | 29.25 | 30.14 | 0.65 | 2.20% | 29.25 | 31.00 | 18418 | 5553.70 | 1.80% | 0.00 |
| 2025-11-27 | 29.10 | 29.49 | 0.30 | 1.03% | 28.91 | 29.65 | 7573 | 2227.18 | 0.74% | 0.00 |
| 2025-11-26 | 29.59 | 29.19 | -0.39 | -1.32% | 29.16 | 29.89 | 7501 | 2212.66 | 0.73% | 0.00 |
骏成科技(301106)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。
