| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.65 | 19.56 | -0.05 | -0.25% | 19.05 | 19.72 | 19912 | 3849.87 | 2.42% | 0.00 |
| 2025-12-16 | 20.16 | 19.61 | -0.50 | -2.49% | 19.55 | 20.29 | 23176 | 4584.66 | 2.82% | 0.00 |
| 2025-12-15 | 18.91 | 20.11 | 1.18 | 6.23% | 18.61 | 20.71 | 59447 | 11884.46 | 7.23% | 0.00 |
| 2025-12-12 | 19.28 | 18.93 | -0.34 | -1.76% | 18.90 | 19.55 | 25061 | 4808.14 | 3.05% | 0.00 |
| 2025-12-11 | 20.45 | 19.27 | -1.08 | -5.31% | 19.20 | 20.45 | 35823 | 7029.32 | 4.36% | 0.00 |
| 2025-12-10 | 21.23 | 20.35 | -0.69 | -3.28% | 20.31 | 21.23 | 24806 | 5119.29 | 3.02% | 0.00 |
| 2025-12-09 | 21.24 | 21.04 | -0.20 | -0.94% | 21.01 | 21.65 | 23472 | 5011.92 | 2.85% | 0.00 |
| 2025-12-08 | 21.37 | 21.24 | -0.02 | -0.09% | 20.95 | 21.50 | 20822 | 4410.63 | 2.53% | 0.00 |
| 2025-12-05 | 20.73 | 21.26 | 0.53 | 2.56% | 20.40 | 21.29 | 24138 | 5079.23 | 2.93% | 0.00 |
| 2025-12-04 | 21.37 | 20.73 | -0.53 | -2.49% | 20.56 | 21.48 | 22184 | 4622.22 | 2.70% | 0.00 |
| 2025-12-03 | 21.95 | 21.26 | -0.68 | -3.10% | 21.21 | 22.20 | 30685 | 6606.96 | 3.73% | 0.00 |
| 2025-12-02 | 21.64 | 21.94 | 0.35 | 1.62% | 21.22 | 22.42 | 47644 | 10445.74 | 5.79% | 0.00 |
| 2025-12-01 | 21.47 | 21.59 | 0.06 | 0.28% | 21.13 | 21.86 | 54363 | 11728.35 | 6.61% | 2.00 |
| 2025-11-28 | 20.08 | 21.53 | 1.45 | 7.22% | 19.95 | 21.70 | 65731 | 13947.96 | 7.99% | 4.00 |
| 2025-11-27 | 20.28 | 20.08 | 0.03 | 0.15% | 19.90 | 20.29 | 17555 | 3525.41 | 2.13% | 0.00 |
| 2025-11-26 | 21.05 | 20.05 | -0.83 | -3.98% | 20.00 | 21.05 | 23921 | 4882.20 | 2.91% | 0.00 |
| 2025-11-25 | 20.86 | 20.88 | 0.29 | 1.41% | 20.71 | 21.06 | 23686 | 4955.94 | 2.88% | 0.00 |
| 2025-11-24 | 19.99 | 20.59 | 0.78 | 3.94% | 19.85 | 20.76 | 27283 | 5550.52 | 3.32% | 0.00 |
| 2025-11-21 | 20.69 | 19.81 | -0.98 | -4.71% | 19.57 | 21.03 | 28242 | 5694.40 | 3.43% | 0.00 |
| 2025-11-20 | 21.12 | 20.79 | -0.31 | -1.47% | 20.34 | 21.27 | 25847 | 5369.28 | 3.14% | 0.00 |
| 2025-11-19 | 21.50 | 21.10 | -0.18 | -0.85% | 20.84 | 22.15 | 31683 | 6774.26 | 3.85% | 0.00 |
| 2025-11-18 | 21.41 | 21.28 | -0.14 | -0.65% | 21.10 | 21.95 | 26088 | 5585.32 | 3.17% | 0.00 |
| 2025-11-17 | 21.06 | 21.42 | 0.45 | 2.15% | 20.88 | 21.48 | 28478 | 6063.67 | 3.46% | 0.00 |
| 2025-11-14 | 20.50 | 20.97 | 0.27 | 1.30% | 20.50 | 21.20 | 23641 | 4972.15 | 2.87% | 0.00 |
| 2025-11-13 | 20.61 | 20.70 | 0.07 | 0.34% | 20.59 | 20.79 | 14656 | 3031.38 | 1.78% | 0.00 |
| 2025-11-12 | 20.71 | 20.63 | -0.08 | -0.39% | 20.41 | 20.89 | 15435 | 3178.94 | 1.88% | 0.00 |
| 2025-11-11 | 20.94 | 20.71 | -0.11 | -0.53% | 20.65 | 21.00 | 16609 | 3455.29 | 2.02% | 0.00 |
| 2025-11-10 | 21.06 | 20.82 | -0.29 | -1.37% | 20.79 | 21.24 | 21877 | 4588.86 | 2.66% | 0.00 |
| 2025-11-07 | 20.84 | 21.11 | 0.23 | 1.10% | 20.69 | 21.21 | 29049 | 6091.08 | 3.53% | 0.00 |
| 2025-11-06 | 20.62 | 20.88 | 0.26 | 1.26% | 20.39 | 20.88 | 19656 | 4070.91 | 2.39% | 0.00 |
| 2025-11-05 | 20.49 | 20.62 | 0.05 | 0.24% | 20.36 | 20.66 | 17129 | 3522.02 | 2.08% | 0.00 |
| 2025-11-04 | 20.60 | 20.57 | -0.03 | -0.15% | 20.38 | 20.65 | 15730 | 3224.99 | 1.91% | 0.00 |
| 2025-11-03 | 20.40 | 20.60 | 0.20 | 0.98% | 20.27 | 20.60 | 18640 | 3821.78 | 2.27% | 0.00 |
| 2025-10-31 | 20.14 | 20.40 | 0.46 | 2.31% | 19.98 | 20.44 | 23967 | 4869.19 | 2.91% | 0.00 |
| 2025-10-30 | 20.18 | 19.94 | -0.32 | -1.58% | 19.90 | 20.26 | 21062 | 4219.50 | 2.56% | 0.00 |
| 2025-10-29 | 20.48 | 20.26 | -0.18 | -0.88% | 20.10 | 20.65 | 21125 | 4291.63 | 2.57% | 0.00 |
| 2025-10-28 | 20.30 | 20.44 | -0.05 | -0.24% | 20.30 | 20.70 | 25716 | 5276.46 | 3.13% | 0.00 |
| 2025-10-27 | 20.44 | 20.49 | -0.05 | -0.24% | 20.32 | 20.78 | 24361 | 4987.49 | 2.96% | 0.00 |
| 2025-10-24 | 20.40 | 20.54 | 0.14 | 0.69% | 20.18 | 20.69 | 26916 | 5518.22 | 3.27% | 0.00 |
| 2025-10-23 | 20.21 | 20.40 | 0.13 | 0.64% | 20.01 | 20.47 | 23701 | 4793.47 | 2.88% | 10.00 |
| 2025-10-22 | 19.65 | 20.27 | 0.62 | 3.16% | 19.50 | 20.60 | 41782 | 8472.01 | 5.08% | 0.00 |
| 2025-10-21 | 19.56 | 19.65 | 0.10 | 0.51% | 19.43 | 19.73 | 13100 | 2565.80 | 1.59% | 0.00 |
| 2025-10-20 | 19.24 | 19.55 | 0.54 | 2.84% | 19.01 | 19.82 | 22252 | 4352.17 | 2.70% | 0.00 |
| 2025-10-17 | 19.31 | 19.01 | -0.27 | -1.40% | 19.01 | 19.52 | 16608 | 3200.65 | 2.02% | 0.00 |
| 2025-10-16 | 19.81 | 19.28 | -0.56 | -2.82% | 19.20 | 19.93 | 19356 | 3761.43 | 2.35% | 0.00 |
| 2025-10-15 | 19.77 | 19.84 | 0.07 | 0.35% | 19.56 | 20.06 | 14525 | 2878.75 | 1.77% | 0.00 |
| 2025-10-14 | 20.07 | 19.77 | -0.20 | -1.00% | 19.68 | 20.22 | 18258 | 3636.02 | 2.22% | 0.00 |
| 2025-10-13 | 19.50 | 19.97 | -0.25 | -1.24% | 19.11 | 20.10 | 22138 | 4389.79 | 2.69% | 0.00 |
| 2025-10-10 | 20.06 | 20.22 | 0.11 | 0.55% | 19.75 | 20.27 | 30534 | 6119.41 | 3.71% | 0.00 |
| 2025-10-09 | 19.78 | 20.11 | 0.33 | 1.67% | 19.78 | 20.35 | 25890 | 5206.59 | 3.15% | 0.00 |
| 2025-09-30 | 19.97 | 19.78 | -0.13 | -0.65% | 19.63 | 20.09 | 16450 | 3254.43 | 2.00% | 0.00 |
| 2025-09-29 | 19.50 | 19.91 | 0.41 | 2.10% | 19.33 | 20.07 | 23036 | 4565.68 | 2.80% | 0.00 |
| 2025-09-26 | 19.47 | 19.50 | 0.04 | 0.21% | 19.26 | 19.81 | 25947 | 5079.61 | 3.15% | 0.00 |
| 2025-09-25 | 20.18 | 19.46 | -0.55 | -2.75% | 19.44 | 20.18 | 35712 | 7037.31 | 4.34% | 0.00 |
| 2025-09-24 | 19.99 | 20.01 | -0.07 | -0.35% | 19.66 | 20.46 | 34929 | 7000.03 | 4.24% | 0.00 |
| 2025-09-23 | 20.68 | 20.08 | -0.73 | -3.51% | 19.58 | 20.70 | 56040 | 11198.89 | 6.81% | 0.00 |
| 2025-09-22 | 19.88 | 20.81 | 0.83 | 4.15% | 19.88 | 22.48 | 69085 | 14507.93 | 8.39% | 0.00 |
| 2025-09-19 | 20.85 | 19.98 | -0.49 | -2.39% | 19.80 | 21.79 | 90963 | 19006.68 | 11.05% | 10.00 |
| 2025-09-18 | 19.73 | 20.47 | 0.74 | 3.75% | 19.30 | 21.20 | 95721 | 19550.14 | 11.63% | 0.00 |
| 2025-09-17 | 19.52 | 19.73 | 0.16 | 0.82% | 19.37 | 20.01 | 38554 | 7631.18 | 4.68% | 0.00 |
| 2025-09-16 | 19.13 | 19.57 | 0.48 | 2.51% | 18.98 | 20.04 | 48528 | 9534.96 | 5.90% | 0.10 |
| 2025-09-15 | 19.08 | 19.09 | 0.11 | 0.58% | 18.88 | 19.28 | 24284 | 4637.17 | 2.95% | 0.00 |
| 2025-09-12 | 19.24 | 18.98 | -0.20 | -1.04% | 18.96 | 19.28 | 17259 | 3298.44 | 2.10% | 0.00 |
| 2025-09-11 | 19.04 | 19.18 | 0.04 | 0.21% | 18.81 | 19.20 | 19959 | 3800.02 | 2.43% | 0.00 |
| 2025-09-10 | 19.06 | 19.14 | 0.08 | 0.42% | 18.96 | 19.19 | 14525 | 2771.39 | 1.77% | 0.00 |
| 2025-09-09 | 19.17 | 19.06 | -0.11 | -0.57% | 18.95 | 19.30 | 19772 | 3781.69 | 2.40% | 0.00 |
| 2025-09-08 | 19.02 | 19.17 | 0.21 | 1.11% | 18.88 | 19.18 | 21144 | 4032.69 | 2.57% | 0.00 |
| 2025-09-05 | 18.78 | 18.96 | 0.16 | 0.85% | 18.63 | 19.03 | 22572 | 4269.37 | 2.74% | 0.00 |
| 2025-09-04 | 18.74 | 18.80 | 0.39 | 2.12% | 18.41 | 19.15 | 28759 | 5400.93 | 3.49% | 0.00 |
| 2025-09-03 | 19.01 | 18.41 | -0.60 | -3.16% | 18.35 | 19.15 | 23592 | 4405.04 | 2.87% | 0.00 |
| 2025-09-02 | 19.37 | 19.01 | -0.18 | -0.94% | 18.48 | 19.37 | 36879 | 6930.30 | 4.48% | 0.00 |
| 2025-09-01 | 18.87 | 19.19 | 0.32 | 1.70% | 18.73 | 19.49 | 37927 | 7292.35 | 4.61% | 0.00 |
| 2025-08-29 | 19.30 | 18.87 | -0.46 | -2.38% | 18.81 | 19.36 | 37394 | 7090.26 | 4.54% | 0.00 |
| 2025-08-28 | 19.86 | 19.33 | -0.62 | -3.11% | 18.30 | 20.04 | 77130 | 14716.91 | 9.37% | 1.00 |
| 2025-08-27 | 20.44 | 19.95 | -0.25 | -1.24% | 19.72 | 20.82 | 60221 | 12146.79 | 7.32% | 0.00 |
| 2025-08-26 | 20.83 | 20.20 | -0.92 | -4.36% | 20.12 | 20.83 | 65518 | 13370.77 | 7.96% | 0.00 |
| 2025-08-25 | 21.41 | 21.12 | -0.28 | -1.31% | 21.00 | 21.58 | 44977 | 9524.50 | 5.47% | 0.00 |
| 2025-08-22 | 21.32 | 21.40 | -0.17 | -0.79% | 21.06 | 21.50 | 56883 | 12072.71 | 6.91% | 3.00 |
| 2025-08-21 | 21.30 | 21.57 | 0.50 | 2.37% | 21.30 | 22.20 | 87597 | 19073.00 | 10.64% | 0.00 |
| 2025-08-20 | 21.16 | 21.07 | -0.19 | -0.89% | 20.75 | 21.23 | 44472 | 9338.95 | 5.40% | 0.00 |
工大科雅(301197)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。
