| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 62.08 | 60.30 | -1.29 | -2.09% | 59.51 | 62.15 | 48025 | 28997.22 | 10.79% | 0.00 |
| 2026-02-03 | 56.98 | 61.59 | 5.66 | 10.12% | 56.00 | 61.68 | 85923 | 51202.80 | 19.30% | 0.00 |
| 2026-02-02 | 57.00 | 55.93 | -4.00 | -6.67% | 55.93 | 58.20 | 48951 | 27993.23 | 11.00% | 0.00 |
| 2026-01-30 | 63.00 | 59.93 | -6.87 | -10.28% | 58.25 | 63.90 | 92595 | 56225.20 | 20.80% | 5.00 |
| 2026-01-29 | 64.65 | 66.80 | 2.18 | 3.37% | 62.38 | 71.49 | 159613 | 106680.25 | 35.86% | 0.00 |
| 2026-01-28 | 60.45 | 64.62 | 4.16 | 6.88% | 58.75 | 65.66 | 117350 | 74246.52 | 26.36% | 0.00 |
| 2026-01-27 | 61.00 | 60.46 | -1.01 | -1.64% | 59.00 | 62.40 | 45399 | 27334.40 | 10.20% | 0.00 |
| 2026-01-26 | 60.81 | 61.47 | 0.67 | 1.10% | 60.22 | 62.59 | 62865 | 38536.53 | 14.12% | 0.00 |
| 2026-01-23 | 60.01 | 60.80 | 1.19 | 2.00% | 59.33 | 60.80 | 46101 | 27748.47 | 10.36% | 6.00 |
| 2026-01-22 | 60.00 | 59.61 | -0.64 | -1.06% | 59.28 | 60.58 | 31744 | 18961.07 | 7.13% | 0.00 |
| 2026-01-21 | 57.99 | 60.25 | 1.90 | 3.26% | 57.86 | 60.49 | 46696 | 27920.21 | 10.49% | 0.00 |
| 2026-01-20 | 59.20 | 58.35 | -1.27 | -2.13% | 58.00 | 60.07 | 31405 | 18387.48 | 7.06% | 0.00 |
| 2026-01-19 | 60.67 | 59.62 | -0.38 | -0.63% | 59.60 | 61.38 | 40407 | 24411.13 | 9.08% | 2.00 |
| 2026-01-16 | 58.86 | 60.00 | 1.26 | 2.15% | 58.80 | 60.83 | 48203 | 28965.59 | 10.83% | 0.00 |
| 2026-01-15 | 59.00 | 58.74 | -1.35 | -2.25% | 58.62 | 60.58 | 34868 | 20737.83 | 7.83% | 0.00 |
| 2026-01-14 | 58.94 | 60.09 | 0.20 | 0.33% | 57.78 | 61.61 | 72123 | 42995.29 | 16.20% | 0.00 |
| 2026-01-13 | 63.20 | 59.89 | -3.45 | -5.45% | 59.82 | 63.20 | 69506 | 42402.05 | 15.61% | 0.00 |
| 2026-01-12 | 60.61 | 63.34 | 3.51 | 5.87% | 58.10 | 63.39 | 112683 | 68312.33 | 25.31% | 5.00 |
| 2026-01-09 | 56.95 | 59.83 | 2.75 | 4.82% | 56.58 | 61.70 | 102452 | 61339.62 | 23.02% | 0.00 |
| 2026-01-08 | 56.54 | 57.08 | -1.39 | -2.38% | 56.54 | 57.78 | 69102 | 39494.77 | 15.52% | 1.00 |
| 2026-01-07 | 56.60 | 58.47 | 3.89 | 7.13% | 55.56 | 60.60 | 121476 | 70798.48 | 27.29% | 17.00 |
| 2026-01-06 | 54.15 | 54.58 | 0.66 | 1.22% | 53.69 | 54.90 | 27641 | 15059.12 | 6.21% | 0.00 |
| 2026-01-05 | 52.90 | 53.92 | 1.70 | 3.26% | 52.24 | 53.92 | 23534 | 12578.96 | 5.29% | 0.00 |
| 2025-12-31 | 52.70 | 52.22 | -0.24 | -0.46% | 52.10 | 52.95 | 10895 | 5703.97 | 2.45% | 0.00 |
| 2025-12-30 | 52.50 | 52.46 | -0.70 | -1.32% | 52.26 | 53.23 | 15395 | 8116.78 | 3.46% | 0.00 |
| 2025-12-29 | 53.92 | 53.16 | -0.41 | -0.77% | 53.05 | 54.30 | 15054 | 8038.59 | 3.38% | 0.00 |
| 2025-12-26 | 53.98 | 53.57 | -0.21 | -0.39% | 53.47 | 54.60 | 21851 | 11808.43 | 4.91% | 0.00 |
| 2025-12-25 | 53.32 | 53.78 | 0.44 | 0.82% | 52.82 | 53.98 | 16382 | 8760.90 | 3.68% | 0.00 |
| 2025-12-24 | 52.75 | 53.34 | 0.60 | 1.14% | 52.50 | 53.53 | 13064 | 6956.03 | 2.93% | 0.00 |
| 2025-12-23 | 52.90 | 52.74 | -0.19 | -0.36% | 52.42 | 53.35 | 12643 | 6690.39 | 2.84% | 0.00 |
| 2025-12-22 | 53.02 | 52.93 | -0.06 | -0.11% | 52.78 | 53.60 | 16510 | 8775.40 | 3.71% | 0.00 |
| 2025-12-19 | 52.00 | 52.99 | 1.12 | 2.16% | 51.90 | 53.20 | 17988 | 9488.90 | 4.04% | 0.00 |
| 2025-12-18 | 51.94 | 51.87 | -0.20 | -0.38% | 51.37 | 53.26 | 16262 | 8525.86 | 3.65% | 0.00 |
| 2025-12-17 | 51.84 | 52.07 | 0.23 | 0.44% | 50.80 | 52.25 | 17680 | 9097.42 | 3.97% | 0.00 |
| 2025-12-16 | 53.12 | 51.84 | -1.29 | -2.43% | 51.55 | 53.15 | 17421 | 9047.12 | 3.91% | 0.00 |
| 2025-12-15 | 54.02 | 53.13 | -1.28 | -2.35% | 53.10 | 54.65 | 16216 | 8705.49 | 3.64% | 0.00 |
| 2025-12-12 | 53.60 | 54.41 | 0.84 | 1.57% | 53.15 | 54.78 | 23264 | 12608.12 | 5.23% | 0.00 |
| 2025-12-11 | 54.76 | 53.57 | -1.20 | -2.19% | 53.51 | 55.49 | 26271 | 14206.41 | 5.90% | 0.00 |
| 2025-12-10 | 55.00 | 54.77 | 0.07 | 0.13% | 53.75 | 55.00 | 15665 | 8497.64 | 3.52% | 0.00 |
| 2025-12-09 | 55.00 | 54.70 | -0.89 | -1.60% | 54.23 | 55.55 | 23208 | 12717.99 | 5.21% | 1.00 |
| 2025-12-08 | 53.79 | 55.59 | 1.31 | 2.41% | 53.79 | 55.93 | 34827 | 19111.78 | 7.82% | 0.00 |
| 2025-12-05 | 52.78 | 54.28 | 1.50 | 2.84% | 52.70 | 55.48 | 33858 | 18352.98 | 7.61% | 1.00 |
| 2025-12-04 | 53.45 | 52.78 | -0.59 | -1.11% | 52.50 | 53.78 | 14467 | 7654.85 | 3.25% | 0.00 |
| 2025-12-03 | 54.57 | 53.37 | -1.18 | -2.16% | 53.31 | 54.98 | 22956 | 12374.18 | 5.16% | 0.00 |
| 2025-12-02 | 55.00 | 54.55 | -0.91 | -1.64% | 53.70 | 55.32 | 18346 | 9927.13 | 4.12% | 0.00 |
| 2025-12-01 | 54.42 | 55.46 | 1.04 | 1.91% | 54.42 | 55.96 | 20803 | 11505.06 | 4.67% | 0.00 |
| 2025-11-28 | 54.00 | 54.42 | 0.15 | 0.28% | 53.61 | 54.46 | 11657 | 6300.82 | 2.62% | 0.00 |
| 2025-11-27 | 54.13 | 54.27 | 0.14 | 0.26% | 54.05 | 54.95 | 13163 | 7159.42 | 2.96% | 0.00 |
| 2025-11-26 | 55.52 | 54.13 | -1.42 | -2.56% | 54.07 | 55.52 | 19100 | 10439.72 | 4.29% | 0.00 |
| 2025-11-25 | 54.25 | 55.55 | 1.43 | 2.64% | 53.65 | 56.28 | 30643 | 16917.26 | 6.88% | 0.00 |
| 2025-11-24 | 52.51 | 54.12 | 1.69 | 3.22% | 52.31 | 54.40 | 27487 | 14765.38 | 6.18% | 0.00 |
| 2025-11-21 | 54.39 | 52.43 | -2.64 | -4.79% | 52.30 | 54.70 | 31037 | 16522.01 | 6.97% | 0.00 |
| 2025-11-20 | 55.97 | 55.07 | -1.96 | -3.44% | 55.00 | 57.55 | 39158 | 22017.20 | 8.80% | 0.00 |
| 2025-11-19 | 55.69 | 57.03 | 1.63 | 2.94% | 55.14 | 59.00 | 54740 | 31378.04 | 12.30% | 0.00 |
| 2025-11-18 | 55.63 | 55.40 | -0.88 | -1.56% | 55.00 | 56.31 | 18165 | 10056.09 | 4.08% | 0.00 |
| 2025-11-17 | 55.53 | 56.28 | 1.19 | 2.16% | 55.53 | 56.36 | 19656 | 11015.33 | 4.42% | 0.00 |
| 2025-11-14 | 55.00 | 55.09 | -0.38 | -0.69% | 54.56 | 55.70 | 17487 | 9655.78 | 3.93% | 0.00 |
| 2025-11-13 | 54.53 | 55.47 | 0.97 | 1.78% | 54.36 | 55.98 | 21721 | 12029.60 | 4.88% | 0.00 |
| 2025-11-12 | 56.10 | 54.50 | -1.87 | -3.32% | 54.18 | 56.79 | 24798 | 13607.67 | 5.57% | 0.00 |
| 2025-11-11 | 56.97 | 56.37 | -0.50 | -0.88% | 56.08 | 57.66 | 20075 | 11350.30 | 4.51% | 0.00 |
| 2025-11-10 | 57.23 | 56.87 | -0.48 | -0.84% | 56.75 | 57.98 | 18977 | 10838.12 | 4.26% | 0.00 |
| 2025-11-07 | 57.30 | 57.35 | -0.09 | -0.16% | 56.61 | 58.14 | 24150 | 13865.09 | 5.43% | 7.00 |
| 2025-11-06 | 57.88 | 57.44 | -0.34 | -0.59% | 57.12 | 57.98 | 22932 | 13174.72 | 5.15% | 2.00 |
| 2025-11-05 | 57.01 | 57.78 | 0.03 | 0.05% | 56.61 | 57.90 | 20145 | 11553.77 | 4.53% | 0.00 |
| 2025-11-04 | 58.33 | 57.75 | -0.39 | -0.67% | 57.30 | 58.76 | 24976 | 14488.78 | 5.61% | 0.00 |
| 2025-11-03 | 58.96 | 58.14 | -1.88 | -3.13% | 56.94 | 59.00 | 46166 | 26671.66 | 10.37% | 0.00 |
| 2025-10-31 | 61.01 | 60.02 | -3.62 | -5.69% | 59.71 | 61.99 | 68329 | 41253.45 | 15.35% | 0.00 |
| 2025-10-30 | 60.93 | 63.64 | 3.44 | 5.71% | 60.70 | 68.91 | 120416 | 77408.16 | 27.05% | 10.00 |
| 2025-10-29 | 59.48 | 60.20 | 0.76 | 1.28% | 58.84 | 60.34 | 31528 | 18807.91 | 7.08% | 4.00 |
| 2025-10-28 | 60.00 | 59.44 | -0.64 | -1.07% | 58.62 | 60.00 | 28263 | 16765.23 | 6.35% | 1.00 |
| 2025-10-27 | 58.64 | 60.08 | 1.45 | 2.47% | 58.60 | 60.40 | 34286 | 20449.82 | 7.70% | 0.00 |
| 2025-10-24 | 57.88 | 58.63 | 0.95 | 1.65% | 57.34 | 59.06 | 32793 | 19215.08 | 7.37% | 0.00 |
| 2025-10-23 | 57.80 | 57.68 | -0.40 | -0.69% | 56.57 | 58.48 | 29706 | 16978.25 | 6.67% | 0.00 |
| 2025-10-22 | 59.49 | 58.08 | -2.07 | -3.44% | 57.92 | 59.49 | 35169 | 20531.03 | 7.90% | 0.00 |
| 2025-10-21 | 60.78 | 60.15 | -0.40 | -0.66% | 59.50 | 61.00 | 32215 | 19344.24 | 7.24% | 1.00 |
| 2025-10-20 | 59.92 | 60.55 | -0.58 | -0.95% | 58.86 | 61.45 | 37973 | 22920.16 | 8.53% | 0.00 |
| 2025-10-17 | 63.78 | 61.13 | -2.59 | -4.06% | 60.88 | 64.99 | 48152 | 30309.23 | 10.82% | 0.00 |
| 2025-10-16 | 65.12 | 63.72 | -2.43 | -3.67% | 63.51 | 65.65 | 47624 | 30660.62 | 10.70% | 0.00 |
| 2025-10-15 | 67.38 | 66.15 | -1.15 | -1.71% | 65.00 | 69.19 | 68348 | 45755.11 | 15.35% | 1.00 |
| 2025-10-14 | 69.46 | 67.30 | -3.81 | -5.36% | 67.00 | 70.28 | 98195 | 66790.67 | 22.06% | 0.00 |
中科磁业(301141)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。
