| 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 | 55.35 | 56.67 | 0.96 | 1.72% | 54.76 | 56.67 | 16423 | 9246.96 | 2.51% | 0.00 |
| 2026-03-26 | 56.50 | 55.71 | -1.12 | -1.97% | 55.21 | 57.17 | 14852 | 8332.94 | 2.27% | 0.00 |
| 2026-03-25 | 55.23 | 56.83 | 1.81 | 3.29% | 55.00 | 57.34 | 24928 | 14058.20 | 3.81% | 0.00 |
| 2026-03-24 | 53.61 | 55.02 | 2.51 | 4.78% | 53.38 | 55.14 | 26896 | 14578.43 | 4.11% | 0.00 |
| 2026-03-23 | 55.60 | 52.51 | -3.98 | -7.05% | 52.00 | 56.00 | 23615 | 12797.98 | 3.61% | 0.00 |
| 2026-03-20 | 59.00 | 56.49 | -2.07 | -3.53% | 56.47 | 59.30 | 15659 | 9013.10 | 2.40% | 0.00 |
| 2026-03-19 | 59.99 | 58.56 | -1.79 | -2.97% | 58.13 | 60.10 | 18652 | 10985.85 | 2.85% | 0.00 |
| 2026-03-18 | 58.98 | 60.35 | 1.29 | 2.18% | 58.75 | 60.49 | 13947 | 8344.75 | 2.13% | 0.00 |
| 2026-03-17 | 60.49 | 59.06 | -1.43 | -2.36% | 58.98 | 60.85 | 18946 | 11338.95 | 2.90% | 0.00 |
| 2026-03-16 | 59.87 | 60.49 | -0.12 | -0.20% | 59.44 | 60.90 | 18776 | 11308.22 | 2.87% | 0.00 |
| 2026-03-13 | 60.88 | 60.61 | -0.55 | -0.90% | 60.41 | 61.64 | 14130 | 8621.46 | 2.16% | 0.00 |
| 2026-03-12 | 62.43 | 61.16 | -1.67 | -2.66% | 61.00 | 63.10 | 19186 | 11849.40 | 2.94% | 0.00 |
| 2026-03-11 | 63.99 | 62.83 | -0.52 | -0.82% | 62.73 | 64.30 | 22456 | 14250.87 | 3.44% | 0.00 |
| 2026-03-10 | 63.49 | 63.35 | 0.37 | 0.59% | 62.81 | 64.56 | 19268 | 12212.48 | 2.95% | 0.00 |
| 2026-03-09 | 62.61 | 62.98 | -0.77 | -1.21% | 61.09 | 63.29 | 20397 | 12671.11 | 3.12% | 0.00 |
| 2026-03-06 | 63.33 | 63.75 | 0.19 | 0.30% | 62.90 | 64.32 | 13992 | 8920.41 | 2.14% | 0.00 |
| 2026-03-05 | 63.66 | 63.56 | 0.95 | 1.52% | 63.21 | 64.82 | 19204 | 12260.73 | 2.94% | 0.00 |
| 2026-03-04 | 63.83 | 62.61 | -2.09 | -3.23% | 62.30 | 64.78 | 27135 | 17163.02 | 4.15% | 11.00 |
| 2026-03-03 | 67.12 | 64.70 | -2.36 | -3.52% | 64.60 | 68.08 | 22409 | 14830.55 | 3.43% | 0.00 |
| 2026-03-02 | 67.40 | 67.06 | -2.89 | -4.13% | 66.70 | 68.85 | 26177 | 17655.32 | 4.00% | 0.00 |
| 2026-02-27 | 69.53 | 69.95 | 0.26 | 0.37% | 69.44 | 70.34 | 16560 | 11589.68 | 2.53% | 0.00 |
| 2026-02-26 | 70.41 | 69.69 | -1.13 | -1.60% | 69.44 | 70.70 | 26068 | 18234.47 | 3.99% | 0.00 |
| 2026-02-25 | 70.78 | 70.82 | 0.00 | 0.00% | 70.28 | 71.26 | 24298 | 17204.54 | 3.72% | 0.00 |
| 2026-02-24 | 73.37 | 70.82 | -2.27 | -3.11% | 70.70 | 74.00 | 25726 | 18391.38 | 3.94% | 0.00 |
| 2026-02-13 | 73.95 | 73.09 | -1.01 | -1.36% | 72.90 | 75.10 | 25456 | 18836.96 | 3.89% | 8.00 |
| 2026-02-12 | 73.00 | 74.10 | 0.67 | 0.91% | 72.51 | 75.24 | 30731 | 22806.04 | 4.70% | 0.00 |
| 2026-02-11 | 75.64 | 73.43 | -3.03 | -3.96% | 73.14 | 76.28 | 48412 | 35956.39 | 7.41% | 0.00 |
| 2026-02-10 | 77.17 | 76.46 | -0.96 | -1.24% | 75.85 | 77.92 | 29410 | 22535.01 | 4.50% | 0.00 |
| 2026-02-09 | 76.15 | 77.42 | 2.30 | 3.06% | 74.82 | 77.52 | 37389 | 28573.71 | 5.72% | 0.00 |
| 2026-02-06 | 76.04 | 75.12 | -2.38 | -3.07% | 73.89 | 77.39 | 35354 | 26660.99 | 5.41% | 0.00 |
| 2026-02-05 | 75.58 | 77.50 | 1.00 | 1.31% | 75.13 | 78.16 | 38825 | 30012.41 | 5.94% | 0.00 |
| 2026-02-04 | 80.00 | 76.50 | -4.68 | -5.76% | 74.69 | 80.00 | 53019 | 40445.43 | 8.11% | 0.00 |
| 2026-02-03 | 80.05 | 81.18 | 2.71 | 3.45% | 78.90 | 81.56 | 47804 | 38531.80 | 7.31% | 0.00 |
| 2026-02-02 | 80.43 | 78.47 | -2.28 | -2.82% | 78.28 | 81.98 | 45355 | 36324.51 | 6.94% | 0.00 |
| 2026-01-30 | 82.42 | 80.75 | -0.46 | -0.57% | 78.93 | 82.42 | 47769 | 38450.62 | 7.31% | 0.00 |
| 2026-01-29 | 78.49 | 81.21 | 1.29 | 1.61% | 77.57 | 87.50 | 87618 | 73351.77 | 13.40% | 0.00 |
| 2026-01-28 | 79.29 | 79.92 | -1.40 | -1.72% | 79.08 | 81.72 | 57455 | 46134.05 | 8.79% | 0.00 |
| 2026-01-27 | 81.62 | 81.32 | 2.04 | 2.57% | 77.18 | 84.00 | 86523 | 69822.85 | 13.24% | 1.00 |
| 2026-01-26 | 79.57 | 79.28 | 0.06 | 0.08% | 76.86 | 81.70 | 48689 | 38466.12 | 7.45% | 0.00 |
| 2026-01-23 | 76.11 | 79.22 | 3.13 | 4.11% | 76.09 | 81.26 | 60198 | 47578.51 | 9.21% | 0.00 |
| 2026-01-22 | 75.52 | 76.09 | -1.40 | -1.81% | 75.52 | 77.92 | 48366 | 36932.66 | 7.40% | 0.00 |
| 2026-01-21 | 75.00 | 77.49 | 1.14 | 1.49% | 74.70 | 79.33 | 55125 | 42752.01 | 8.43% | 0.00 |
| 2026-01-20 | 76.50 | 76.35 | 0.32 | 0.42% | 75.06 | 78.99 | 47071 | 35977.81 | 7.20% | 0.00 |
| 2026-01-19 | 76.33 | 76.03 | -0.97 | -1.26% | 74.32 | 76.99 | 49891 | 37813.55 | 7.63% | 8.00 |
| 2026-01-16 | 80.00 | 77.00 | -4.00 | -4.94% | 75.42 | 82.03 | 76153 | 59173.91 | 11.65% | 3.00 |
| 2026-01-15 | 92.04 | 81.00 | -14.12 | -14.84% | 79.00 | 95.00 | 123140 | 103950.48 | 18.84% | 0.00 |
| 2026-01-14 | 91.23 | 95.12 | 2.02 | 2.17% | 89.88 | 105.50 | 120364 | 117193.45 | 18.41% | 1.00 |
| 2026-01-13 | 99.71 | 93.10 | -5.91 | -5.97% | 93.10 | 105.90 | 126800 | 123920.62 | 19.40% | 12.00 |
| 2026-01-12 | 89.00 | 99.01 | 14.75 | 17.51% | 85.25 | 101.00 | 146260 | 133569.86 | 22.38% | 0.00 |
| 2026-01-09 | 77.77 | 84.26 | 9.23 | 12.30% | 77.00 | 84.68 | 99495 | 80432.33 | 15.22% | 1.00 |
| 2026-01-08 | 69.08 | 75.03 | 6.03 | 8.74% | 69.07 | 77.88 | 64623 | 48108.34 | 9.89% | 0.00 |
| 2026-01-07 | 67.67 | 69.00 | 1.07 | 1.58% | 67.47 | 69.63 | 21467 | 14740.93 | 3.28% | 0.00 |
| 2026-01-06 | 67.69 | 67.93 | 0.33 | 0.49% | 65.88 | 68.58 | 26283 | 17717.67 | 4.02% | 0.00 |
| 2026-01-05 | 66.78 | 67.60 | 1.42 | 2.15% | 65.87 | 68.60 | 31449 | 21145.65 | 4.81% | 0.00 |
| 2025-12-31 | 64.56 | 66.18 | 1.62 | 2.51% | 64.08 | 66.18 | 18745 | 12286.05 | 2.87% | 0.00 |
| 2025-12-30 | 63.80 | 64.56 | 0.69 | 1.08% | 63.32 | 65.30 | 17074 | 11019.16 | 2.61% | 0.00 |
| 2025-12-29 | 64.00 | 63.87 | 0.04 | 0.06% | 63.06 | 64.25 | 12674 | 8074.06 | 1.94% | 0.00 |
| 2025-12-26 | 64.60 | 63.83 | -1.07 | -1.65% | 63.58 | 64.76 | 10255 | 6560.42 | 1.57% | 0.00 |
| 2025-12-25 | 64.27 | 64.90 | 0.45 | 0.70% | 63.75 | 64.94 | 9547 | 6155.27 | 1.46% | 0.00 |
| 2025-12-24 | 63.82 | 64.45 | 0.45 | 0.70% | 63.60 | 64.90 | 10634 | 6842.77 | 1.63% | 0.00 |
| 2025-12-23 | 65.43 | 64.00 | -0.59 | -0.91% | 63.77 | 65.45 | 11680 | 7506.07 | 1.79% | 0.00 |
| 2025-12-22 | 64.18 | 64.59 | 0.46 | 0.72% | 63.50 | 66.61 | 22429 | 14586.97 | 3.43% | 0.00 |
| 2025-12-19 | 62.49 | 64.13 | 1.49 | 2.38% | 62.49 | 64.64 | 16079 | 10262.96 | 2.46% | 0.00 |
| 2025-12-18 | 62.72 | 62.64 | -0.75 | -1.18% | 61.86 | 64.28 | 15397 | 9737.74 | 2.36% | 0.00 |
| 2025-12-17 | 62.06 | 63.39 | 0.68 | 1.08% | 62.06 | 63.77 | 18950 | 11939.02 | 2.90% | 0.00 |
| 2025-12-16 | 63.11 | 62.71 | -0.44 | -0.70% | 62.08 | 63.78 | 13817 | 8686.62 | 2.11% | 0.00 |
| 2025-12-15 | 65.05 | 63.15 | -2.30 | -3.51% | 63.10 | 66.28 | 18536 | 11898.75 | 2.84% | 0.00 |
| 2025-12-12 | 65.38 | 65.45 | 0.47 | 0.72% | 64.11 | 66.46 | 13972 | 9167.94 | 2.14% | 0.00 |
| 2025-12-11 | 65.99 | 64.98 | -0.85 | -1.29% | 64.79 | 66.20 | 16766 | 10973.48 | 2.56% | 0.00 |
| 2025-12-10 | 66.06 | 65.83 | -0.25 | -0.38% | 65.37 | 67.32 | 15852 | 10488.03 | 2.43% | 0.00 |
| 2025-12-09 | 67.15 | 66.08 | -0.77 | -1.15% | 65.11 | 67.67 | 16104 | 10669.38 | 2.46% | 0.00 |
| 2025-12-08 | 67.80 | 66.85 | -0.43 | -0.64% | 66.31 | 67.96 | 21206 | 14230.14 | 3.24% | 0.00 |
| 2025-12-05 | 66.54 | 67.28 | 0.94 | 1.42% | 65.65 | 67.67 | 16026 | 10686.79 | 2.45% | 0.00 |
| 2025-12-04 | 67.18 | 66.34 | -0.86 | -1.28% | 64.77 | 67.35 | 17507 | 11500.94 | 2.68% | 0.00 |
| 2025-12-03 | 69.02 | 67.20 | -1.83 | -2.65% | 66.61 | 69.79 | 22571 | 15314.05 | 3.45% | 0.00 |
| 2025-12-02 | 70.48 | 69.03 | -0.68 | -0.98% | 68.77 | 70.48 | 19675 | 13648.13 | 3.01% | 0.05 |
| 2025-12-01 | 71.18 | 69.71 | -1.66 | -2.33% | 69.51 | 71.80 | 23739 | 16670.30 | 3.63% | 3.00 |
| 2025-11-28 | 73.56 | 71.37 | -2.16 | -2.94% | 70.02 | 73.77 | 29559 | 21072.95 | 4.52% | 0.00 |
| 2025-11-27 | 74.30 | 73.53 | -1.13 | -1.51% | 72.98 | 75.91 | 27990 | 20732.00 | 4.28% | 0.00 |
| 2025-11-26 | 73.39 | 74.66 | -0.04 | -0.05% | 70.81 | 77.50 | 40938 | 30600.38 | 6.26% | 0.00 |
青木科技(301110)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。
