| 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 | 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 |
| 2025-11-24 | 44.70 | 43.91 | -0.17 | -0.39% | 43.70 | 45.97 | 146786 | 65496.36 | 6.59% | 6.00 |
| 2025-11-21 | 47.70 | 44.08 | -5.30 | -10.73% | 44.07 | 48.35 | 175864 | 80200.55 | 7.90% | 2.00 |
| 2025-11-20 | 51.80 | 49.38 | -2.98 | -5.69% | 48.70 | 53.28 | 182752 | 91960.83 | 8.21% | 0.00 |
| 2025-11-19 | 55.10 | 52.36 | -2.74 | -4.97% | 51.21 | 56.47 | 224854 | 119017.26 | 10.10% | 12.00 |
| 2025-11-18 | 62.74 | 55.10 | -7.64 | -12.18% | 53.40 | 63.80 | 348784 | 199111.72 | 15.67% | 4.30 |
| 2025-11-17 | 55.51 | 62.74 | 10.46 | 20.01% | 52.80 | 62.74 | 343326 | 200685.70 | 15.42% | 0.00 |
| 2025-11-14 | 42.97 | 52.28 | 8.71 | 19.99% | 42.02 | 52.28 | 286871 | 136905.73 | 12.89% | 0.00 |
| 2025-11-13 | 41.02 | 43.57 | 2.32 | 5.62% | 41.02 | 44.20 | 128192 | 54942.55 | 5.76% | 1.00 |
| 2025-11-12 | 41.11 | 41.25 | 0.11 | 0.27% | 39.70 | 41.99 | 78436 | 32161.85 | 3.52% | 2.00 |
| 2025-11-11 | 41.80 | 41.14 | -0.46 | -1.11% | 41.00 | 43.00 | 80232 | 33539.50 | 3.60% | 0.00 |
| 2025-11-10 | 44.00 | 41.60 | -1.85 | -4.26% | 41.19 | 45.30 | 102687 | 43890.98 | 4.61% | 0.00 |
| 2025-11-07 | 42.96 | 43.45 | 0.26 | 0.60% | 41.63 | 45.88 | 120527 | 52751.80 | 5.41% | 0.00 |
| 2025-11-06 | 42.60 | 43.19 | 0.81 | 1.91% | 42.39 | 44.28 | 86784 | 37497.15 | 3.90% | 0.00 |
| 2025-11-05 | 40.27 | 42.38 | 1.11 | 2.69% | 39.69 | 43.02 | 81670 | 34064.22 | 3.67% | 0.00 |
| 2025-11-04 | 43.03 | 41.27 | -2.04 | -4.71% | 41.01 | 43.84 | 81675 | 34253.08 | 3.67% | 0.00 |
| 2025-11-03 | 43.80 | 43.31 | -1.23 | -2.76% | 40.59 | 44.23 | 131174 | 55370.21 | 5.89% | 2.00 |
| 2025-10-31 | 41.68 | 44.54 | 2.44 | 5.80% | 41.65 | 46.96 | 193072 | 87547.01 | 8.67% | 0.00 |
| 2025-10-30 | 42.34 | 42.10 | -0.65 | -1.52% | 41.22 | 42.72 | 109630 | 45896.48 | 4.93% | 6.00 |
| 2025-10-29 | 39.00 | 42.75 | 3.68 | 9.42% | 38.90 | 43.60 | 193989 | 82072.27 | 8.72% | 0.00 |
| 2025-10-28 | 39.01 | 39.07 | -0.18 | -0.46% | 38.14 | 39.60 | 70986 | 27604.90 | 3.19% | 0.00 |
| 2025-10-27 | 39.94 | 39.25 | 0.54 | 1.39% | 38.28 | 40.22 | 92487 | 36366.68 | 4.16% | 0.00 |
| 2025-10-24 | 37.90 | 38.71 | 1.37 | 3.67% | 37.31 | 38.83 | 82779 | 31592.25 | 3.72% | 0.00 |
| 2025-10-23 | 37.37 | 37.34 | -0.33 | -0.88% | 36.72 | 37.49 | 45390 | 16823.38 | 2.04% | 0.00 |
| 2025-10-22 | 37.00 | 37.67 | 0.15 | 0.40% | 36.71 | 38.20 | 68625 | 25759.23 | 3.08% | 0.00 |
| 2025-10-21 | 37.39 | 37.52 | 0.50 | 1.35% | 36.20 | 38.29 | 108870 | 40254.73 | 4.89% | 0.00 |
| 2025-10-20 | 36.70 | 37.02 | 1.22 | 3.41% | 36.29 | 39.16 | 107742 | 40608.66 | 9.13% | 0.00 |
| 2025-10-17 | 38.16 | 35.80 | -2.63 | -6.84% | 35.67 | 38.90 | 92568 | 34142.18 | 7.85% | 0.00 |
| 2025-10-16 | 39.59 | 38.43 | -1.56 | -3.90% | 38.11 | 39.59 | 94081 | 36367.40 | 7.98% | 0.00 |
| 2025-10-15 | 40.49 | 39.99 | -0.86 | -2.11% | 38.88 | 41.39 | 97014 | 38639.56 | 8.22% | 3.00 |
| 2025-10-14 | 43.35 | 40.85 | -1.89 | -4.42% | 40.66 | 44.95 | 120851 | 51466.66 | 10.25% | 1.00 |
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。
