| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 39.07 | 42.74 | 0.42 | 0.99% | 39.07 | 43.33 | 125744 | 52825.79 | 10.66% | 0.00 |
| 2025-10-10 | 43.80 | 42.32 | -2.08 | -4.68% | 40.88 | 44.22 | 151451 | 64456.64 | 12.84% | 1.00 |
| 2025-10-09 | 43.00 | 44.40 | 2.98 | 7.19% | 42.62 | 48.20 | 205015 | 93974.46 | 17.38% | 0.00 |
| 2025-09-30 | 41.58 | 41.42 | -0.15 | -0.36% | 40.50 | 42.59 | 112409 | 46967.75 | 9.53% | 0.00 |
| 2025-09-29 | 37.75 | 41.57 | 3.87 | 10.27% | 37.75 | 43.18 | 195860 | 80134.53 | 16.60% | 3.00 |
| 2025-09-26 | 39.90 | 37.70 | -2.12 | -5.32% | 37.70 | 39.90 | 102649 | 39422.77 | 8.70% | 3.00 |
| 2025-09-25 | 41.00 | 39.82 | -1.30 | -3.16% | 39.50 | 41.34 | 102375 | 41239.11 | 8.68% | 6.00 |
| 2025-09-24 | 40.80 | 41.12 | -0.81 | -1.93% | 39.13 | 41.99 | 130818 | 53137.24 | 11.09% | 0.00 |
| 2025-09-23 | 44.00 | 41.93 | -1.77 | -4.05% | 40.26 | 44.00 | 171179 | 71810.43 | 14.51% | 11.00 |
| 2025-09-22 | 42.50 | 43.70 | 1.70 | 4.05% | 40.01 | 45.38 | 256817 | 110579.77 | 21.77% | 0.00 |
| 2025-09-19 | 41.00 | 42.00 | 2.20 | 5.53% | 40.63 | 43.00 | 219117 | 91944.77 | 18.58% | 1.00 |
| 2025-09-18 | 39.71 | 39.80 | -0.89 | -2.19% | 39.01 | 41.38 | 178123 | 71109.75 | 15.10% | 5.00 |
| 2025-09-17 | 40.53 | 40.69 | -0.66 | -1.60% | 39.47 | 42.87 | 233992 | 95963.98 | 19.84% | 4.00 |
| 2025-09-16 | 44.01 | 41.35 | -2.57 | -5.85% | 40.41 | 44.97 | 317394 | 132441.31 | 26.91% | 0.00 |
| 2025-09-15 | 36.95 | 43.92 | 7.32 | 20.00% | 36.80 | 43.92 | 359762 | 152253.81 | 30.50% | 6.00 |
| 2025-09-12 | 39.92 | 36.60 | -3.30 | -8.27% | 36.08 | 39.92 | 238124 | 88725.38 | 20.19% | 1.00 |
| 2025-09-11 | 37.24 | 39.90 | 2.51 | 6.71% | 36.70 | 41.08 | 260906 | 103105.09 | 22.12% | 1.00 |
| 2025-09-10 | 36.06 | 37.39 | -0.10 | -0.27% | 35.30 | 38.46 | 209375 | 77684.02 | 17.75% | 17.00 |
| 2025-09-09 | 35.73 | 37.49 | 1.43 | 3.97% | 34.46 | 39.70 | 295017 | 110834.07 | 25.01% | 1.00 |
| 2025-09-08 | 33.55 | 36.06 | 3.50 | 10.75% | 33.06 | 37.30 | 297321 | 105254.28 | 25.21% | 54.00 |
| 2025-09-05 | 29.55 | 32.56 | 1.93 | 6.30% | 29.55 | 32.90 | 233683 | 74244.34 | 19.81% | 2.00 |
| 2025-09-04 | 31.71 | 30.63 | -0.47 | -1.51% | 29.30 | 34.65 | 238912 | 77110.02 | 20.25% | 0.00 |
| 2025-09-03 | 31.09 | 31.10 | -0.69 | -2.17% | 30.78 | 33.50 | 152013 | 48673.28 | 12.89% | 23.00 |
| 2025-09-02 | 31.18 | 31.79 | 0.42 | 1.34% | 31.00 | 33.50 | 185941 | 60351.05 | 15.76% | 0.00 |
| 2025-09-01 | 30.92 | 31.37 | 0.27 | 0.87% | 30.15 | 31.74 | 167184 | 51819.64 | 14.17% | 0.00 |
| 2025-08-29 | 30.45 | 31.10 | 1.17 | 3.91% | 30.30 | 34.18 | 233833 | 74974.46 | 19.82% | 0.00 |
| 2025-08-28 | 29.52 | 29.93 | 0.69 | 2.36% | 28.57 | 29.93 | 81380 | 23899.21 | 6.90% | 0.00 |
| 2025-08-27 | 30.46 | 29.24 | -1.22 | -4.01% | 29.22 | 31.16 | 97204 | 29450.98 | 8.24% | 0.00 |
| 2025-08-26 | 31.00 | 30.46 | -0.81 | -2.59% | 30.00 | 31.10 | 94992 | 28933.61 | 8.05% | 0.00 |
| 2025-08-25 | 30.40 | 31.27 | 0.83 | 2.73% | 30.04 | 31.43 | 124793 | 38271.76 | 10.58% | 0.00 |
| 2025-08-22 | 29.25 | 30.44 | 1.34 | 4.60% | 29.07 | 31.22 | 136349 | 41299.60 | 11.56% | 50.00 |
| 2025-08-21 | 30.25 | 29.10 | -1.10 | -3.64% | 28.89 | 30.41 | 94328 | 27748.21 | 8.00% | 4.10 |
| 2025-08-20 | 30.06 | 30.20 | -0.13 | -0.43% | 29.54 | 30.40 | 78340 | 23492.98 | 6.64% | 1.00 |
| 2025-08-19 | 30.78 | 30.33 | -0.78 | -2.51% | 29.81 | 30.96 | 108109 | 32745.21 | 9.16% | 0.00 |
| 2025-08-18 | 32.11 | 31.11 | -0.68 | -2.14% | 31.00 | 32.27 | 167296 | 52503.69 | 14.18% | 0.00 |
| 2025-08-15 | 30.97 | 31.79 | 0.74 | 2.38% | 30.58 | 32.79 | 160490 | 50804.90 | 13.61% | 2.00 |
| 2025-08-14 | 31.60 | 31.05 | -0.63 | -1.99% | 30.50 | 31.66 | 146140 | 45335.80 | 12.39% | 4.00 |
| 2025-08-13 | 27.31 | 31.68 | 4.40 | 16.13% | 27.31 | 32.03 | 254995 | 76463.84 | 21.62% | 0.00 |
| 2025-08-12 | 27.40 | 27.28 | -0.03 | -0.11% | 26.80 | 27.65 | 84999 | 23079.10 | 7.21% | 0.00 |
| 2025-08-11 | 27.27 | 27.31 | 0.11 | 0.40% | 27.10 | 27.66 | 69239 | 18930.51 | 5.87% | 0.00 |
| 2025-08-08 | 27.80 | 27.20 | -0.61 | -2.19% | 27.17 | 28.19 | 83536 | 22903.79 | 7.08% | 17.00 |
| 2025-08-07 | 28.84 | 27.81 | -1.35 | -4.63% | 27.59 | 29.63 | 131537 | 37165.74 | 11.15% | 0.00 |
| 2025-08-06 | 28.55 | 29.16 | 0.89 | 3.15% | 27.70 | 30.69 | 189671 | 55396.28 | 16.08% | 2.00 |
| 2025-08-05 | 29.16 | 28.27 | -0.80 | -2.75% | 28.09 | 29.29 | 124128 | 35351.50 | 10.52% | 0.00 |
| 2025-08-04 | 27.79 | 29.07 | 1.06 | 3.78% | 27.40 | 30.08 | 185164 | 53534.04 | 15.70% | 3.00 |
| 2025-08-01 | 27.51 | 28.01 | -0.55 | -1.93% | 27.10 | 29.51 | 198939 | 56450.19 | 16.86% | 1.00 |
| 2025-07-31 | 26.40 | 28.56 | 2.99 | 11.69% | 26.40 | 30.50 | 283456 | 81100.66 | 24.03% | 0.00 |
| 2025-07-30 | 26.71 | 25.57 | -1.39 | -5.16% | 25.38 | 26.96 | 164555 | 42537.43 | 13.95% | 0.00 |
| 2025-07-29 | 26.70 | 26.96 | 0.75 | 2.86% | 26.40 | 28.95 | 267425 | 73217.52 | 22.67% | 36.00 |
| 2025-07-28 | 24.19 | 26.21 | 2.34 | 9.80% | 23.90 | 26.88 | 267876 | 68441.49 | 22.71% | 45.00 |
| 2025-07-25 | 23.00 | 23.87 | 0.84 | 3.65% | 22.32 | 24.10 | 192519 | 44609.31 | 16.32% | 49.00 |
| 2025-07-24 | 21.81 | 23.03 | 1.37 | 6.33% | 21.63 | 23.27 | 169734 | 38767.89 | 14.39% | 0.00 |
| 2025-07-23 | 22.06 | 21.66 | -0.62 | -2.78% | 21.45 | 22.19 | 101412 | 22031.22 | 8.60% | 0.00 |
| 2025-07-22 | 22.71 | 22.28 | -0.75 | -3.26% | 22.23 | 23.27 | 127379 | 28896.60 | 10.80% | 22.00 |
| 2025-07-21 | 22.66 | 23.03 | -0.34 | -1.45% | 22.13 | 23.10 | 124198 | 28006.23 | 10.53% | 0.00 |
| 2025-07-18 | 22.83 | 23.37 | 0.54 | 2.37% | 22.69 | 24.24 | 159712 | 37652.22 | 13.54% | 0.00 |
| 2025-07-17 | 22.68 | 22.83 | 0.29 | 1.29% | 22.06 | 23.28 | 113918 | 25951.58 | 9.66% | 2.00 |
| 2025-07-16 | 23.50 | 22.54 | -1.21 | -5.09% | 22.34 | 23.50 | 124292 | 28187.15 | 10.54% | 9.00 |
| 2025-07-15 | 22.85 | 23.75 | 0.90 | 3.94% | 22.01 | 23.81 | 197416 | 45366.27 | 16.74% | 0.00 |
| 2025-07-14 | 22.90 | 22.85 | -0.13 | -0.57% | 22.60 | 23.55 | 122153 | 28066.35 | 10.36% | 10.00 |
| 2025-07-11 | 23.01 | 22.98 | -0.70 | -2.96% | 22.40 | 23.87 | 166547 | 38394.41 | 14.12% | 0.00 |
| 2025-07-10 | 24.67 | 23.68 | -2.04 | -7.93% | 23.39 | 25.38 | 258306 | 61994.12 | 21.90% | 7.00 |
| 2025-07-09 | 24.16 | 25.72 | 1.21 | 4.94% | 24.16 | 26.80 | 347410 | 88018.80 | 29.45% | 7.00 |
| 2025-07-08 | 23.77 | 24.51 | 1.21 | 5.19% | 23.42 | 26.05 | 322093 | 79605.33 | 27.30% | 3.00 |
| 2025-07-07 | 24.02 | 23.30 | -1.07 | -4.39% | 23.21 | 25.18 | 239413 | 56976.45 | 20.30% | 40.00 |
| 2025-07-04 | 26.01 | 24.37 | 0.48 | 2.01% | 24.29 | 27.41 | 392616 | 99558.55 | 33.28% | 31.00 |
| 2025-07-03 | 20.00 | 23.89 | 3.98 | 19.99% | 19.41 | 23.89 | 264701 | 57783.81 | 22.44% | 15.00 |
| 2025-07-02 | 20.30 | 19.91 | -0.64 | -3.11% | 19.74 | 20.31 | 91759 | 18261.96 | 7.78% | 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。
