| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 49.25 | 48.34 | -0.92 | -1.87% | 48.00 | 49.44 | 16959 | 8237.09 | 3.81% | 1.00 |
| 2026-03-25 | 48.50 | 49.26 | 1.14 | 2.37% | 48.50 | 49.45 | 22461 | 11022.93 | 5.05% | 0.00 |
| 2026-03-24 | 47.00 | 48.12 | 2.29 | 5.00% | 46.43 | 48.19 | 28456 | 13470.94 | 6.39% | 0.00 |
| 2026-03-23 | 48.21 | 45.83 | -2.97 | -6.09% | 45.57 | 48.68 | 27314 | 12822.36 | 6.14% | 0.00 |
| 2026-03-20 | 51.10 | 48.80 | -1.90 | -3.75% | 48.80 | 51.38 | 22038 | 10993.69 | 4.95% | 0.00 |
| 2026-03-19 | 52.56 | 50.70 | -2.37 | -4.47% | 50.37 | 52.56 | 23954 | 12267.32 | 5.38% | 0.00 |
| 2026-03-18 | 52.70 | 53.07 | 0.62 | 1.18% | 52.03 | 53.15 | 14506 | 7625.32 | 3.26% | 0.00 |
| 2026-03-17 | 54.73 | 52.45 | -1.81 | -3.34% | 52.42 | 54.80 | 21654 | 11595.99 | 4.86% | 0.00 |
| 2026-03-16 | 54.00 | 54.26 | 0.00 | 0.00% | 52.88 | 54.66 | 22596 | 12154.53 | 5.08% | 0.00 |
| 2026-03-13 | 55.31 | 54.26 | -1.50 | -2.69% | 54.00 | 56.10 | 28328 | 15555.11 | 6.36% | 0.00 |
| 2026-03-12 | 57.09 | 55.76 | -1.19 | -2.09% | 55.17 | 57.38 | 31056 | 17389.27 | 6.98% | 0.00 |
| 2026-03-11 | 59.25 | 56.95 | -2.29 | -3.87% | 56.75 | 59.95 | 39559 | 22937.08 | 8.89% | 0.00 |
| 2026-03-10 | 57.80 | 59.24 | 1.97 | 3.44% | 57.26 | 59.28 | 29651 | 17362.76 | 6.66% | 0.00 |
| 2026-03-09 | 58.00 | 57.27 | -1.62 | -2.75% | 55.08 | 58.00 | 40040 | 22551.03 | 9.00% | 0.00 |
| 2026-03-06 | 58.55 | 58.89 | 0.11 | 0.19% | 57.94 | 59.82 | 26220 | 15437.18 | 5.89% | 0.00 |
| 2026-03-05 | 60.56 | 58.78 | -0.95 | -1.59% | 58.10 | 61.18 | 39372 | 23389.17 | 8.85% | 0.00 |
| 2026-03-04 | 58.36 | 59.73 | 0.31 | 0.52% | 58.00 | 61.46 | 43281 | 26009.61 | 9.72% | 15.00 |
| 2026-03-03 | 63.56 | 59.42 | -4.78 | -7.45% | 59.25 | 63.85 | 74954 | 45717.67 | 16.84% | 0.00 |
| 2026-03-02 | 65.06 | 64.20 | -1.01 | -1.55% | 62.06 | 65.49 | 73061 | 46501.93 | 16.41% | 0.00 |
| 2026-02-27 | 62.50 | 65.21 | 2.53 | 4.04% | 62.00 | 65.68 | 78020 | 50495.58 | 17.53% | 1.00 |
| 2026-02-26 | 64.35 | 62.68 | -1.67 | -2.60% | 62.61 | 64.48 | 55760 | 35243.75 | 12.53% | 0.00 |
| 2026-02-25 | 61.99 | 64.35 | 2.86 | 4.65% | 61.21 | 65.38 | 87027 | 55796.79 | 19.55% | 0.00 |
| 2026-02-24 | 61.79 | 61.49 | 0.89 | 1.47% | 60.75 | 62.76 | 40669 | 25065.50 | 9.14% | 0.00 |
| 2026-02-13 | 61.73 | 60.60 | -2.40 | -3.81% | 60.50 | 62.60 | 43184 | 26556.21 | 9.70% | 0.00 |
| 2026-02-12 | 62.08 | 63.00 | 0.75 | 1.20% | 61.55 | 63.88 | 61283 | 38712.84 | 13.77% | 0.00 |
| 2026-02-11 | 60.52 | 62.25 | 1.10 | 1.80% | 60.51 | 64.57 | 65063 | 40812.58 | 14.62% | 0.00 |
| 2026-02-10 | 61.47 | 61.15 | -0.18 | -0.29% | 60.27 | 62.08 | 44257 | 27075.49 | 9.94% | 0.00 |
| 2026-02-09 | 59.13 | 61.33 | 2.79 | 4.77% | 59.09 | 62.28 | 64416 | 39560.82 | 14.47% | 0.00 |
| 2026-02-06 | 57.57 | 58.54 | 0.35 | 0.60% | 56.78 | 59.86 | 37480 | 21958.29 | 8.42% | 0.00 |
| 2026-02-05 | 59.31 | 58.19 | -2.11 | -3.50% | 57.84 | 59.96 | 39334 | 22983.55 | 8.84% | 1.00 |
| 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 |
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。
