| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 30.48 | 30.27 | -0.21 | -0.69% | 30.12 | 30.78 | 11391 | 3465.69 | 3.39% | 0.00 |
| 2026-02-04 | 30.22 | 30.48 | 0.17 | 0.56% | 30.22 | 30.66 | 12221 | 3718.57 | 3.64% | 0.00 |
| 2026-02-03 | 30.15 | 30.31 | 0.45 | 1.51% | 29.90 | 30.44 | 12714 | 3840.99 | 3.79% | 0.00 |
| 2026-02-02 | 29.83 | 29.86 | -0.06 | -0.20% | 29.66 | 30.55 | 16834 | 5073.42 | 5.01% | 0.00 |
| 2026-01-30 | 29.22 | 29.92 | 0.70 | 2.40% | 28.98 | 30.12 | 17704 | 5241.46 | 5.27% | 0.00 |
| 2026-01-29 | 29.93 | 29.22 | -0.61 | -2.04% | 29.00 | 30.25 | 15047 | 4448.11 | 4.48% | 20.00 |
| 2026-01-28 | 30.42 | 29.83 | -0.67 | -2.20% | 29.75 | 30.59 | 11681 | 3504.77 | 3.48% | 0.00 |
| 2026-01-27 | 30.71 | 30.50 | -0.13 | -0.42% | 29.52 | 30.72 | 15420 | 4647.49 | 4.59% | 0.00 |
| 2026-01-26 | 31.18 | 30.63 | -0.48 | -1.54% | 30.28 | 31.20 | 17717 | 5426.86 | 5.28% | 0.00 |
| 2026-01-23 | 30.92 | 31.11 | 0.19 | 0.61% | 30.61 | 31.18 | 15204 | 4705.27 | 4.53% | 0.00 |
| 2026-01-22 | 30.78 | 30.92 | 0.15 | 0.49% | 30.62 | 30.99 | 15691 | 4839.99 | 4.67% | 0.00 |
| 2026-01-21 | 30.25 | 30.77 | 0.32 | 1.05% | 30.16 | 30.81 | 15564 | 4756.04 | 4.64% | 0.00 |
| 2026-01-20 | 30.64 | 30.45 | -0.20 | -0.65% | 30.13 | 30.93 | 25504 | 7782.72 | 7.60% | 0.00 |
| 2026-01-19 | 29.95 | 30.65 | 0.71 | 2.37% | 29.90 | 30.79 | 26705 | 8141.02 | 7.95% | 0.00 |
| 2026-01-16 | 29.72 | 29.94 | 0.36 | 1.22% | 29.46 | 29.94 | 16836 | 5012.97 | 5.01% | 0.00 |
| 2026-01-15 | 29.52 | 29.58 | 0.24 | 0.82% | 29.07 | 29.59 | 12553 | 3697.22 | 3.74% | 0.00 |
| 2026-01-14 | 29.30 | 29.34 | 0.04 | 0.14% | 28.80 | 29.80 | 16262 | 4771.59 | 4.84% | 30.00 |
| 2026-01-13 | 29.30 | 29.30 | 0.00 | 0.00% | 29.02 | 29.48 | 14576 | 4270.32 | 4.34% | 0.00 |
| 2026-01-12 | 29.19 | 29.30 | 0.23 | 0.79% | 28.88 | 29.35 | 14078 | 4097.88 | 4.19% | 0.00 |
| 2026-01-09 | 28.99 | 29.07 | 0.10 | 0.35% | 28.76 | 29.11 | 14115 | 4088.78 | 4.20% | 2.00 |
| 2026-01-08 | 28.55 | 28.97 | 0.25 | 0.87% | 28.54 | 29.09 | 14145 | 4091.24 | 4.21% | 0.00 |
| 2026-01-07 | 28.70 | 28.72 | 0.06 | 0.21% | 28.45 | 28.81 | 12328 | 3530.98 | 3.67% | 0.00 |
| 2026-01-06 | 28.38 | 28.66 | 0.28 | 0.99% | 28.03 | 28.73 | 14062 | 4009.47 | 4.19% | 0.00 |
| 2026-01-05 | 28.28 | 28.38 | 0.43 | 1.54% | 28.08 | 28.48 | 13988 | 3962.00 | 4.17% | 0.00 |
| 2025-12-31 | 28.00 | 27.95 | 0.02 | 0.07% | 27.66 | 28.10 | 8284 | 2313.28 | 2.47% | 0.00 |
| 2025-12-30 | 27.76 | 27.93 | -0.05 | -0.18% | 27.52 | 28.02 | 11761 | 3278.46 | 3.50% | 0.00 |
| 2025-12-29 | 27.87 | 27.98 | 0.18 | 0.65% | 27.71 | 28.00 | 8471 | 2359.90 | 2.52% | 0.00 |
| 2025-12-26 | 28.10 | 27.80 | -0.19 | -0.68% | 27.66 | 28.16 | 10841 | 3026.79 | 3.23% | 0.00 |
| 2025-12-25 | 27.52 | 27.99 | 0.43 | 1.56% | 27.35 | 28.10 | 11701 | 3258.06 | 3.48% | 0.00 |
| 2025-12-24 | 27.30 | 27.56 | 0.27 | 0.99% | 27.24 | 27.69 | 8720 | 2394.35 | 2.60% | 0.00 |
| 2025-12-23 | 27.36 | 27.29 | -0.11 | -0.40% | 27.12 | 27.57 | 8590 | 2346.47 | 2.56% | 0.00 |
| 2025-12-22 | 27.71 | 27.40 | -0.01 | -0.04% | 27.36 | 27.71 | 9331 | 2568.64 | 2.78% | 0.00 |
| 2025-12-19 | 27.09 | 27.41 | 0.30 | 1.11% | 27.02 | 27.50 | 6884 | 1883.96 | 2.05% | 0.00 |
| 2025-12-18 | 26.60 | 27.11 | 0.51 | 1.92% | 26.45 | 27.22 | 8558 | 2311.48 | 2.55% | 0.00 |
| 2025-12-17 | 26.79 | 26.60 | 0.00 | 0.00% | 26.18 | 26.94 | 11065 | 2928.16 | 3.30% | 0.00 |
| 2025-12-16 | 27.05 | 26.60 | -0.45 | -1.66% | 26.50 | 27.05 | 7870 | 2102.74 | 2.34% | 0.00 |
| 2025-12-15 | 27.00 | 27.05 | -0.07 | -0.26% | 26.78 | 27.22 | 7208 | 1947.88 | 2.15% | 0.00 |
| 2025-12-12 | 27.31 | 27.12 | -0.13 | -0.48% | 27.05 | 27.64 | 10143 | 2773.55 | 3.02% | 0.00 |
| 2025-12-11 | 28.08 | 27.25 | -0.75 | -2.68% | 27.16 | 28.14 | 12584 | 3469.88 | 3.75% | 0.00 |
| 2025-12-10 | 28.11 | 28.00 | -0.11 | -0.39% | 27.81 | 28.34 | 10348 | 2902.16 | 3.08% | 0.00 |
| 2025-12-09 | 28.07 | 28.11 | -0.03 | -0.11% | 27.91 | 28.45 | 9864 | 2790.15 | 2.94% | 0.00 |
| 2025-12-08 | 28.00 | 28.14 | 0.08 | 0.29% | 27.89 | 28.27 | 10243 | 2880.44 | 3.05% | 0.00 |
| 2025-12-05 | 27.50 | 28.06 | 0.50 | 1.81% | 27.31 | 28.08 | 8303 | 2308.05 | 2.47% | 0.00 |
| 2025-12-04 | 27.90 | 27.56 | -0.34 | -1.22% | 27.51 | 28.17 | 8004 | 2217.85 | 2.38% | 0.00 |
| 2025-12-03 | 28.11 | 27.90 | -0.21 | -0.75% | 27.73 | 28.30 | 7451 | 2080.63 | 2.22% | 0.00 |
| 2025-12-02 | 28.26 | 28.11 | -0.16 | -0.57% | 27.96 | 28.37 | 8448 | 2379.29 | 2.52% | 0.00 |
| 2025-12-01 | 28.10 | 28.27 | 0.21 | 0.75% | 28.00 | 28.65 | 9971 | 2827.12 | 2.97% | 0.00 |
| 2025-11-28 | 27.78 | 28.06 | 0.31 | 1.12% | 27.56 | 28.07 | 7056 | 1969.38 | 2.10% | 0.00 |
| 2025-11-27 | 27.45 | 27.75 | 0.32 | 1.17% | 27.27 | 27.93 | 7526 | 2082.42 | 2.24% | 0.00 |
| 2025-11-26 | 27.75 | 27.43 | -0.23 | -0.83% | 27.32 | 28.05 | 8882 | 2462.86 | 2.65% | 0.00 |
| 2025-11-25 | 27.50 | 27.66 | 0.25 | 0.91% | 27.39 | 28.00 | 7507 | 2084.61 | 2.24% | 0.00 |
| 2025-11-24 | 26.91 | 27.41 | 0.61 | 2.28% | 26.91 | 27.59 | 12188 | 3329.55 | 3.63% | 0.00 |
| 2025-11-21 | 27.87 | 26.80 | -1.35 | -4.80% | 26.40 | 28.28 | 17428 | 4730.04 | 5.19% | 0.00 |
| 2025-11-20 | 28.57 | 28.15 | -0.18 | -0.64% | 28.01 | 28.67 | 15012 | 4246.89 | 4.47% | 0.00 |
| 2025-11-19 | 28.90 | 28.33 | -0.68 | -2.34% | 28.28 | 29.14 | 13180 | 3763.76 | 3.93% | 0.00 |
| 2025-11-18 | 29.09 | 29.01 | -0.07 | -0.24% | 28.79 | 29.25 | 11436 | 3315.02 | 3.41% | 0.00 |
| 2025-11-17 | 29.26 | 29.08 | -0.12 | -0.41% | 28.95 | 29.35 | 11160 | 3254.68 | 3.32% | 0.00 |
| 2025-11-14 | 29.11 | 29.20 | -0.03 | -0.10% | 29.00 | 29.55 | 13309 | 3906.10 | 3.96% | 0.00 |
| 2025-11-13 | 28.99 | 29.23 | 0.23 | 0.79% | 28.72 | 29.30 | 13457 | 3912.31 | 4.01% | 0.00 |
| 2025-11-12 | 29.23 | 29.00 | -0.23 | -0.79% | 28.93 | 29.44 | 16741 | 4880.84 | 4.99% | 0.00 |
| 2025-11-11 | 29.25 | 29.23 | 0.05 | 0.17% | 29.10 | 29.41 | 16905 | 4947.24 | 5.03% | 0.00 |
| 2025-11-10 | 29.70 | 29.18 | -0.45 | -1.52% | 29.08 | 29.82 | 27995 | 8188.51 | 8.34% | 0.00 |
| 2025-11-07 | 30.60 | 29.63 | -0.43 | -1.43% | 29.53 | 30.71 | 44041 | 13150.41 | 13.12% | 0.00 |
| 2025-11-06 | 29.00 | 30.06 | 1.18 | 4.09% | 29.00 | 31.66 | 58545 | 17742.89 | 17.44% | 0.00 |
| 2025-11-05 | 28.50 | 28.88 | 0.34 | 1.19% | 28.40 | 29.28 | 19972 | 5774.59 | 5.95% | 0.00 |
| 2025-11-04 | 28.60 | 28.54 | 0.07 | 0.25% | 28.31 | 28.75 | 13160 | 3751.71 | 3.92% | 0.00 |
| 2025-11-03 | 28.49 | 28.47 | 0.05 | 0.18% | 28.28 | 28.63 | 12673 | 3606.59 | 3.77% | 0.00 |
| 2025-10-31 | 27.90 | 28.42 | 0.56 | 2.01% | 27.71 | 28.50 | 13259 | 3746.07 | 3.95% | 0.00 |
| 2025-10-30 | 28.07 | 27.86 | -0.21 | -0.75% | 27.76 | 28.14 | 11935 | 3333.29 | 3.55% | 0.00 |
| 2025-10-29 | 28.30 | 28.07 | -0.28 | -0.99% | 27.93 | 28.41 | 14896 | 4189.47 | 4.44% | 0.00 |
| 2025-10-28 | 28.11 | 28.35 | 0.43 | 1.54% | 28.02 | 28.64 | 17281 | 4886.87 | 5.15% | 0.00 |
| 2025-10-27 | 27.92 | 27.92 | 0.12 | 0.43% | 27.55 | 28.01 | 13500 | 3755.97 | 4.02% | 0.00 |
| 2025-10-24 | 27.49 | 27.80 | 0.34 | 1.24% | 27.34 | 27.92 | 13556 | 3763.41 | 4.04% | 0.00 |
| 2025-10-23 | 27.23 | 27.46 | 0.17 | 0.62% | 26.92 | 27.50 | 12698 | 3464.78 | 3.78% | 0.00 |
| 2025-10-22 | 27.29 | 27.29 | 0.16 | 0.59% | 27.13 | 27.58 | 11863 | 3243.33 | 3.53% | 0.00 |
| 2025-10-21 | 26.72 | 27.13 | 0.39 | 1.46% | 26.63 | 27.15 | 10880 | 2933.35 | 3.24% | 0.00 |
| 2025-10-20 | 26.42 | 26.74 | 0.57 | 2.18% | 26.22 | 26.82 | 11479 | 3051.24 | 3.42% | 0.00 |
| 2025-10-17 | 26.81 | 26.17 | -0.55 | -2.06% | 26.13 | 26.81 | 10764 | 2841.92 | 3.21% | 0.00 |
| 2025-10-16 | 27.16 | 26.72 | -0.43 | -1.58% | 26.63 | 27.22 | 9266 | 2488.14 | 2.76% | 0.00 |
| 2025-10-15 | 26.89 | 27.15 | 0.30 | 1.12% | 26.76 | 27.20 | 8719 | 2359.17 | 2.60% | 0.00 |
锡南科技(301170)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。
