| 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 | 48.27 | 52.71 | 3.72 | 7.59% | 48.20 | 55.48 | 214157 | 113901.19 | 9.62% | 31.00 |
| 2026-03-25 | 46.39 | 48.99 | 2.31 | 4.95% | 45.28 | 49.45 | 141832 | 68560.39 | 6.37% | 0.00 |
| 2026-03-24 | 46.51 | 46.68 | 1.48 | 3.27% | 43.17 | 46.88 | 109003 | 49093.06 | 4.90% | 0.00 |
| 2026-03-23 | 46.47 | 45.20 | -2.25 | -4.74% | 44.58 | 47.93 | 113267 | 52345.46 | 5.09% | 0.00 |
| 2026-03-20 | 47.84 | 47.45 | 0.10 | 0.21% | 47.40 | 50.13 | 120830 | 58831.05 | 5.43% | 8.00 |
| 2026-03-19 | 48.65 | 47.35 | -2.23 | -4.50% | 47.15 | 49.54 | 93048 | 44800.82 | 4.18% | 6.00 |
| 2026-03-18 | 49.98 | 49.58 | 0.35 | 0.71% | 48.39 | 50.38 | 96484 | 47754.91 | 4.33% | 5.00 |
| 2026-03-17 | 53.02 | 49.23 | -4.27 | -7.98% | 49.13 | 53.49 | 163851 | 82734.24 | 7.36% | 0.00 |
| 2026-03-16 | 51.40 | 53.50 | 2.45 | 4.80% | 51.40 | 55.50 | 211247 | 113714.78 | 9.49% | 13.00 |
| 2026-03-13 | 52.00 | 51.05 | -1.48 | -2.82% | 50.93 | 53.28 | 180136 | 93620.52 | 8.09% | 5.00 |
| 2026-03-12 | 54.72 | 52.53 | -2.35 | -4.28% | 51.89 | 54.96 | 232912 | 123723.34 | 10.46% | 1.00 |
| 2026-03-11 | 48.96 | 54.88 | 6.88 | 14.33% | 48.96 | 57.60 | 351024 | 189683.50 | 15.77% | 10.00 |
| 2026-03-10 | 48.40 | 48.00 | -0.25 | -0.52% | 47.60 | 49.21 | 116856 | 56338.63 | 5.25% | 3.00 |
| 2026-03-09 | 47.90 | 48.25 | -1.38 | -2.78% | 45.97 | 48.60 | 132084 | 62564.41 | 5.93% | 19.00 |
| 2026-03-06 | 43.00 | 49.63 | 6.36 | 14.70% | 43.00 | 50.35 | 226506 | 107574.39 | 10.18% | 19.00 |
| 2026-03-05 | 44.20 | 43.27 | 0.03 | 0.07% | 42.69 | 44.60 | 69054 | 30050.90 | 3.10% | 0.00 |
| 2026-03-04 | 43.00 | 43.24 | -0.23 | -0.53% | 42.66 | 44.67 | 53816 | 23512.62 | 2.42% | 0.00 |
| 2026-03-03 | 46.01 | 43.47 | -2.55 | -5.54% | 43.43 | 47.97 | 90292 | 40725.23 | 4.06% | 0.00 |
| 2026-03-02 | 45.90 | 46.02 | -0.60 | -1.29% | 45.12 | 47.16 | 75806 | 34906.03 | 3.41% | 0.00 |
| 2026-02-27 | 47.88 | 46.62 | -1.85 | -3.82% | 45.92 | 48.00 | 88673 | 41301.53 | 3.98% | 3.00 |
| 2026-02-26 | 49.68 | 48.47 | -0.93 | -1.88% | 47.88 | 49.98 | 95014 | 46036.02 | 4.27% | 0.00 |
| 2026-02-25 | 46.20 | 49.40 | 3.38 | 7.34% | 46.20 | 50.40 | 152925 | 74574.80 | 6.87% | 2.00 |
| 2026-02-24 | 45.60 | 46.02 | 1.09 | 2.43% | 44.70 | 46.33 | 66395 | 30389.59 | 2.98% | 0.00 |
| 2026-02-13 | 44.88 | 44.93 | -0.41 | -0.90% | 44.69 | 45.86 | 50149 | 22725.82 | 2.25% | 0.00 |
| 2026-02-12 | 44.36 | 45.34 | 0.42 | 0.93% | 44.31 | 45.73 | 62597 | 28277.83 | 2.81% | 0.00 |
| 2026-02-11 | 44.69 | 44.92 | -0.10 | -0.22% | 44.36 | 45.50 | 58456 | 26243.34 | 2.63% | 0.00 |
| 2026-02-10 | 44.90 | 45.02 | 0.14 | 0.31% | 44.54 | 45.98 | 89508 | 40394.73 | 4.02% | 0.00 |
| 2026-02-09 | 43.50 | 44.88 | 3.30 | 7.94% | 42.04 | 44.98 | 148365 | 65494.12 | 6.67% | 5.00 |
| 2026-02-06 | 38.95 | 41.58 | 2.53 | 6.48% | 38.40 | 43.63 | 128411 | 53017.36 | 5.77% | 6.00 |
| 2026-02-05 | 39.98 | 39.05 | -1.26 | -3.13% | 38.92 | 40.68 | 62657 | 24714.09 | 2.81% | 0.00 |
| 2026-02-04 | 41.21 | 40.31 | -1.24 | -2.98% | 39.81 | 41.60 | 63668 | 25793.96 | 2.86% | 0.00 |
| 2026-02-03 | 39.87 | 41.55 | 2.32 | 5.91% | 39.60 | 41.73 | 83348 | 33987.36 | 3.74% | 0.00 |
| 2026-02-02 | 40.95 | 39.23 | -1.53 | -3.75% | 39.10 | 41.00 | 55360 | 22136.79 | 2.49% | 0.00 |
| 2026-01-30 | 41.41 | 40.76 | -0.96 | -2.30% | 40.00 | 42.11 | 64872 | 26520.63 | 2.91% | 0.00 |
| 2026-01-29 | 43.50 | 41.72 | -2.19 | -4.99% | 41.72 | 43.92 | 66966 | 28582.60 | 3.01% | 0.00 |
| 2026-01-28 | 45.16 | 43.91 | -1.77 | -3.87% | 43.85 | 46.25 | 89868 | 40077.25 | 4.04% | 0.00 |
| 2026-01-27 | 44.50 | 45.68 | 0.89 | 1.99% | 44.03 | 46.14 | 97550 | 44296.56 | 4.38% | 0.00 |
| 2026-01-26 | 48.07 | 44.79 | -1.60 | -3.45% | 44.27 | 48.15 | 100824 | 45598.60 | 4.53% | 0.00 |
| 2026-01-23 | 44.51 | 46.39 | 1.73 | 3.87% | 43.98 | 47.30 | 147633 | 67569.74 | 6.63% | 1.00 |
| 2026-01-22 | 43.32 | 44.66 | 1.22 | 2.81% | 43.32 | 46.18 | 80444 | 36047.81 | 3.61% | 6.00 |
| 2026-01-21 | 42.41 | 43.44 | 0.67 | 1.57% | 41.70 | 43.64 | 64046 | 27548.21 | 2.88% | 4.00 |
| 2026-01-20 | 45.96 | 42.77 | -3.27 | -7.10% | 42.60 | 45.96 | 109716 | 48323.96 | 4.93% | 0.00 |
| 2026-01-19 | 45.74 | 46.04 | 0.04 | 0.09% | 44.52 | 46.74 | 93230 | 42806.29 | 4.19% | 0.00 |
| 2026-01-16 | 46.65 | 46.00 | -1.20 | -2.54% | 45.04 | 47.08 | 136393 | 62555.76 | 6.13% | 4.00 |
| 2026-01-15 | 44.90 | 47.20 | 2.29 | 5.10% | 44.08 | 47.53 | 200584 | 93671.64 | 9.01% | 2.00 |
| 2026-01-14 | 43.82 | 44.91 | 0.85 | 1.93% | 43.82 | 46.64 | 144388 | 65294.23 | 6.49% | 0.00 |
| 2026-01-13 | 45.08 | 44.06 | -1.01 | -2.24% | 43.75 | 45.95 | 109903 | 49157.92 | 4.94% | 1.00 |
| 2026-01-12 | 43.85 | 45.07 | 1.01 | 2.29% | 43.20 | 45.75 | 137040 | 60774.29 | 6.16% | 0.00 |
| 2026-01-09 | 44.08 | 44.06 | -0.24 | -0.54% | 43.68 | 44.98 | 93749 | 41608.10 | 4.21% | 0.00 |
| 2026-01-08 | 44.26 | 44.30 | -0.50 | -1.12% | 44.10 | 45.57 | 100669 | 44805.43 | 4.52% | 0.00 |
| 2026-01-07 | 44.27 | 44.80 | 0.45 | 1.01% | 43.80 | 45.50 | 134161 | 59866.46 | 6.03% | 1.00 |
| 2026-01-06 | 45.00 | 44.35 | -0.42 | -0.94% | 44.02 | 45.90 | 132627 | 59333.53 | 5.96% | 0.00 |
| 2026-01-05 | 41.78 | 44.77 | 2.78 | 6.62% | 41.42 | 45.54 | 156482 | 68835.34 | 7.03% | 3.00 |
| 2025-12-31 | 41.94 | 41.99 | 0.12 | 0.29% | 41.03 | 42.92 | 73581 | 30887.48 | 3.31% | 0.00 |
| 2025-12-30 | 41.59 | 41.87 | -0.28 | -0.66% | 40.80 | 42.41 | 87811 | 36492.65 | 3.95% | 0.00 |
| 2025-12-29 | 42.60 | 42.15 | -0.65 | -1.52% | 40.88 | 42.67 | 98255 | 41093.88 | 4.41% | 2.00 |
| 2025-12-26 | 42.15 | 42.80 | 1.09 | 2.61% | 41.86 | 43.56 | 148579 | 63396.33 | 6.68% | 0.00 |
| 2025-12-25 | 42.15 | 41.71 | -1.04 | -2.43% | 41.53 | 42.73 | 109697 | 46029.23 | 4.93% | 0.00 |
| 2025-12-24 | 40.29 | 42.75 | 2.47 | 6.13% | 40.00 | 42.98 | 169482 | 70827.23 | 7.61% | 3.00 |
| 2025-12-23 | 38.60 | 40.28 | 1.45 | 3.73% | 38.60 | 41.18 | 173611 | 69858.21 | 7.80% | 7.00 |
| 2025-12-22 | 38.36 | 38.83 | 0.50 | 1.30% | 38.26 | 39.44 | 64119 | 24943.81 | 2.88% | 0.00 |
| 2025-12-19 | 38.96 | 38.33 | -0.15 | -0.39% | 37.95 | 38.98 | 56014 | 21472.51 | 2.52% | 0.00 |
| 2025-12-18 | 39.19 | 38.48 | -1.42 | -3.56% | 38.42 | 39.66 | 72325 | 28188.83 | 3.25% | 0.00 |
| 2025-12-17 | 39.01 | 39.90 | 0.90 | 2.31% | 38.96 | 39.97 | 82982 | 32805.92 | 3.73% | 0.00 |
| 2025-12-16 | 40.38 | 39.00 | -1.25 | -3.11% | 38.66 | 40.38 | 77951 | 30542.33 | 3.50% | 0.00 |
| 2025-12-15 | 41.52 | 40.25 | -1.58 | -3.78% | 40.19 | 41.82 | 82807 | 33749.59 | 3.72% | 0.00 |
| 2025-12-12 | 41.81 | 41.83 | 0.16 | 0.38% | 41.30 | 43.08 | 98383 | 41457.39 | 4.42% | 1.00 |
| 2025-12-11 | 43.06 | 41.67 | -1.28 | -2.98% | 41.67 | 43.25 | 69433 | 29383.36 | 3.12% | 1.00 |
| 2025-12-10 | 43.52 | 42.95 | -0.68 | -1.56% | 42.25 | 43.66 | 75979 | 32503.34 | 3.41% | 3.00 |
| 2025-12-09 | 43.92 | 43.63 | -0.29 | -0.66% | 42.80 | 44.64 | 90932 | 39729.54 | 4.09% | 0.00 |
| 2025-12-08 | 41.96 | 43.92 | 1.97 | 4.70% | 41.96 | 45.00 | 150062 | 65756.57 | 6.74% | 6.00 |
| 2025-12-05 | 41.50 | 41.95 | 0.42 | 1.01% | 40.61 | 42.00 | 78800 | 32540.54 | 3.54% | 2.00 |
| 2025-12-04 | 41.50 | 41.53 | -0.45 | -1.07% | 40.25 | 42.50 | 97180 | 39946.24 | 4.37% | 12.00 |
| 2025-12-03 | 43.20 | 41.98 | -1.25 | -2.89% | 41.65 | 43.62 | 96439 | 40803.72 | 4.33% | 0.00 |
| 2025-12-02 | 43.90 | 43.23 | -1.55 | -3.46% | 43.08 | 44.72 | 123196 | 53534.81 | 5.53% | 0.00 |
| 2025-12-01 | 45.28 | 44.78 | -0.67 | -1.47% | 44.11 | 46.98 | 170915 | 77468.59 | 7.68% | 0.00 |
| 2025-11-28 | 45.50 | 45.45 | -0.77 | -1.67% | 44.88 | 47.30 | 201994 | 92422.11 | 9.07% | 0.00 |
| 2025-11-27 | 43.57 | 46.22 | 2.53 | 5.79% | 43.33 | 47.50 | 238505 | 109924.13 | 10.72% | 58.00 |
| 2025-11-26 | 45.00 | 43.69 | -1.22 | -2.72% | 43.50 | 45.44 | 140409 | 62283.53 | 6.31% | 3.00 |
| 2025-11-25 | 44.94 | 44.91 | 1.00 | 2.28% | 44.25 | 45.78 | 146780 | 66012.83 | 6.59% | 0.00 |
中一科技(301150)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。
