| 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 | 38.00 | 38.02 | -0.28 | -0.73% | 37.81 | 38.32 | 9212 | 3507.52 | 1.39% | 0.00 |
| 2026-02-04 | 39.39 | 38.30 | -1.14 | -2.89% | 37.60 | 39.39 | 25047 | 9594.68 | 3.79% | 0.00 |
| 2026-02-03 | 38.92 | 39.44 | 0.89 | 2.31% | 38.85 | 39.50 | 15108 | 5928.74 | 2.29% | 0.00 |
| 2026-02-02 | 39.01 | 38.55 | -0.58 | -1.48% | 38.55 | 39.58 | 16476 | 6437.33 | 2.49% | 0.00 |
| 2026-01-30 | 39.84 | 39.13 | -0.70 | -1.76% | 38.64 | 39.84 | 18870 | 7384.89 | 2.86% | 0.00 |
| 2026-01-29 | 39.26 | 39.83 | 0.58 | 1.48% | 38.55 | 40.82 | 30560 | 12248.96 | 4.63% | 0.00 |
| 2026-01-28 | 40.00 | 39.25 | -0.94 | -2.34% | 39.13 | 40.49 | 20016 | 7946.08 | 3.03% | 0.00 |
| 2026-01-27 | 39.91 | 40.19 | 0.39 | 0.98% | 38.50 | 40.29 | 24416 | 9611.20 | 3.70% | 0.00 |
| 2026-01-26 | 41.20 | 39.80 | -1.20 | -2.93% | 39.36 | 41.30 | 28818 | 11574.69 | 4.36% | 0.00 |
| 2026-01-23 | 40.75 | 41.00 | 0.27 | 0.66% | 40.61 | 41.20 | 22339 | 9162.14 | 3.38% | 0.00 |
| 2026-01-22 | 40.38 | 40.73 | 0.58 | 1.44% | 40.38 | 41.56 | 20078 | 8195.84 | 3.04% | 0.00 |
| 2026-01-21 | 39.89 | 40.15 | 0.03 | 0.07% | 39.55 | 40.46 | 17369 | 6972.82 | 2.63% | 0.00 |
| 2026-01-20 | 41.09 | 40.12 | -0.96 | -2.34% | 39.80 | 41.34 | 23825 | 9657.18 | 3.61% | 0.00 |
| 2026-01-19 | 40.50 | 41.08 | 0.28 | 0.69% | 40.00 | 41.45 | 23247 | 9505.72 | 3.52% | 0.00 |
| 2026-01-16 | 41.21 | 40.80 | -0.55 | -1.33% | 40.37 | 41.48 | 32413 | 13228.31 | 4.91% | 0.00 |
| 2026-01-15 | 42.68 | 41.35 | -1.51 | -3.52% | 41.06 | 42.68 | 54958 | 22829.11 | 8.32% | 0.00 |
| 2026-01-14 | 40.61 | 42.86 | 2.39 | 5.91% | 40.60 | 43.30 | 105204 | 44516.15 | 15.92% | 40.00 |
| 2026-01-13 | 41.79 | 40.47 | -1.38 | -3.30% | 40.38 | 41.80 | 50316 | 20620.33 | 7.62% | 0.00 |
| 2026-01-12 | 40.44 | 41.85 | 1.99 | 4.99% | 39.85 | 41.88 | 76776 | 31489.59 | 11.62% | 0.00 |
| 2026-01-09 | 39.35 | 39.86 | 0.37 | 0.94% | 39.10 | 39.88 | 40031 | 15846.93 | 6.06% | 0.00 |
| 2026-01-08 | 38.80 | 39.49 | 0.60 | 1.54% | 38.71 | 39.50 | 33283 | 13077.85 | 5.04% | 0.00 |
| 2026-01-07 | 39.02 | 38.89 | -0.50 | -1.27% | 38.71 | 39.33 | 31792 | 12398.73 | 4.81% | 0.00 |
| 2026-01-06 | 39.21 | 39.39 | 0.13 | 0.33% | 38.74 | 39.69 | 48671 | 19098.07 | 9.71% | 0.00 |
| 2026-01-05 | 39.63 | 39.26 | -0.42 | -1.06% | 38.30 | 39.80 | 52696 | 20542.97 | 10.51% | 8.00 |
| 2025-12-31 | 39.59 | 39.68 | -0.24 | -0.60% | 39.36 | 40.88 | 49291 | 19710.13 | 9.83% | 38.00 |
| 2025-12-30 | 40.45 | 39.92 | -0.77 | -1.89% | 39.60 | 41.39 | 63984 | 25753.04 | 12.76% | 0.00 |
| 2025-12-29 | 39.91 | 40.69 | 1.05 | 2.65% | 39.22 | 41.20 | 90615 | 36623.49 | 18.08% | 4.00 |
| 2025-12-26 | 39.21 | 39.64 | -1.51 | -3.67% | 39.21 | 40.58 | 103481 | 41148.84 | 20.64% | 0.00 |
| 2025-12-25 | 36.31 | 41.15 | 4.90 | 13.52% | 36.29 | 43.50 | 138991 | 57353.19 | 27.73% | 3.00 |
| 2025-12-24 | 35.90 | 36.25 | 0.35 | 0.97% | 35.87 | 36.50 | 9963 | 3615.99 | 1.99% | 0.00 |
| 2025-12-23 | 36.70 | 35.90 | -0.86 | -2.34% | 35.88 | 36.82 | 10613 | 3839.95 | 2.12% | 0.00 |
| 2025-12-22 | 36.65 | 36.76 | 0.12 | 0.33% | 36.62 | 37.18 | 10742 | 3964.61 | 2.14% | 0.00 |
| 2025-12-19 | 36.70 | 36.64 | 0.05 | 0.14% | 36.45 | 36.99 | 8908 | 3276.11 | 1.78% | 0.00 |
| 2025-12-18 | 36.40 | 36.59 | -0.04 | -0.11% | 36.01 | 36.86 | 10292 | 3773.83 | 2.05% | 0.00 |
| 2025-12-17 | 36.39 | 36.63 | 0.19 | 0.52% | 35.39 | 36.70 | 14836 | 5351.53 | 2.96% | 0.00 |
| 2025-12-16 | 36.58 | 36.44 | -0.14 | -0.38% | 35.63 | 37.30 | 14957 | 5443.37 | 2.98% | 0.00 |
| 2025-12-15 | 37.00 | 36.58 | -0.58 | -1.56% | 36.55 | 37.30 | 7804 | 2874.92 | 1.56% | 0.00 |
| 2025-12-12 | 37.42 | 37.16 | -0.15 | -0.40% | 37.00 | 37.60 | 9030 | 3370.79 | 1.80% | 0.00 |
| 2025-12-11 | 37.56 | 37.31 | -0.24 | -0.64% | 37.21 | 37.76 | 9707 | 3636.34 | 1.94% | 0.00 |
| 2025-12-10 | 37.65 | 37.55 | 0.05 | 0.13% | 37.10 | 37.65 | 8038 | 3007.92 | 1.60% | 0.00 |
| 2025-12-09 | 37.90 | 37.50 | -0.67 | -1.76% | 37.45 | 38.55 | 11307 | 4273.31 | 2.26% | 0.00 |
| 2025-12-08 | 37.66 | 38.17 | 0.65 | 1.73% | 37.60 | 38.66 | 17134 | 6550.30 | 3.42% | 0.00 |
| 2025-12-05 | 36.46 | 37.52 | 1.17 | 3.22% | 36.11 | 37.66 | 17557 | 6511.50 | 3.50% | 0.00 |
| 2025-12-04 | 36.95 | 36.35 | -0.42 | -1.14% | 36.10 | 36.95 | 9330 | 3397.85 | 1.86% | 0.00 |
| 2025-12-03 | 38.21 | 36.77 | -1.13 | -2.98% | 36.52 | 38.23 | 17049 | 6302.04 | 3.40% | 0.00 |
| 2025-12-02 | 38.35 | 37.90 | -0.40 | -1.04% | 37.80 | 38.48 | 8121 | 3082.68 | 1.62% | 0.00 |
| 2025-12-01 | 38.11 | 38.30 | 0.20 | 0.52% | 38.00 | 38.68 | 10894 | 4185.59 | 2.17% | 0.00 |
| 2025-11-28 | 38.00 | 38.10 | 0.16 | 0.42% | 37.77 | 38.47 | 9934 | 3779.50 | 1.98% | 0.00 |
| 2025-11-27 | 38.01 | 37.94 | -0.14 | -0.37% | 37.83 | 38.33 | 8891 | 3386.53 | 1.77% | 0.00 |
| 2025-11-26 | 38.95 | 38.08 | -0.75 | -1.93% | 38.00 | 39.18 | 12757 | 4915.55 | 2.54% | 0.00 |
| 2025-11-25 | 38.67 | 38.83 | 0.25 | 0.65% | 38.67 | 39.45 | 15616 | 6101.40 | 3.12% | 0.00 |
| 2025-11-24 | 37.76 | 38.58 | 1.03 | 2.74% | 37.50 | 38.80 | 16459 | 6297.47 | 3.28% | 0.00 |
| 2025-11-21 | 38.30 | 37.55 | -1.17 | -3.02% | 37.51 | 39.14 | 18073 | 6881.55 | 3.61% | 0.00 |
| 2025-11-20 | 38.44 | 38.72 | 0.22 | 0.57% | 38.03 | 39.48 | 16673 | 6453.54 | 3.33% | 0.00 |
| 2025-11-19 | 39.20 | 38.50 | -0.68 | -1.74% | 38.40 | 39.35 | 13609 | 5267.79 | 2.71% | 0.00 |
| 2025-11-18 | 38.86 | 39.18 | 0.22 | 0.56% | 38.74 | 39.74 | 13812 | 5412.87 | 2.76% | 0.00 |
| 2025-11-17 | 38.63 | 38.96 | 0.45 | 1.17% | 38.13 | 39.25 | 12293 | 4774.08 | 2.45% | 0.00 |
| 2025-11-14 | 38.86 | 38.51 | -0.48 | -1.23% | 38.51 | 39.18 | 10028 | 3901.71 | 2.00% | 0.00 |
| 2025-11-13 | 39.13 | 38.99 | -0.10 | -0.26% | 38.70 | 39.20 | 13663 | 5308.44 | 2.73% | 0.00 |
| 2025-11-12 | 39.08 | 39.09 | 0.04 | 0.10% | 38.78 | 39.20 | 11286 | 4398.29 | 2.25% | 0.00 |
| 2025-11-11 | 39.92 | 39.05 | -0.82 | -2.06% | 39.05 | 39.92 | 11407 | 4496.67 | 2.28% | 0.00 |
| 2025-11-10 | 39.33 | 39.87 | 0.56 | 1.42% | 39.23 | 39.90 | 11958 | 4731.88 | 2.39% | 0.00 |
| 2025-11-07 | 39.99 | 39.31 | -0.64 | -1.60% | 39.30 | 39.99 | 13946 | 5500.48 | 2.78% | 0.00 |
| 2025-11-06 | 40.31 | 39.95 | -0.43 | -1.06% | 39.79 | 40.47 | 12346 | 4934.59 | 2.46% | 0.00 |
| 2025-11-05 | 40.40 | 40.38 | -0.27 | -0.66% | 40.00 | 40.67 | 13217 | 5337.36 | 2.64% | 3.00 |
| 2025-11-04 | 41.23 | 40.65 | -0.20 | -0.49% | 40.30 | 41.24 | 12380 | 5020.09 | 2.47% | 0.00 |
| 2025-11-03 | 40.32 | 40.85 | 0.35 | 0.86% | 40.32 | 40.89 | 15034 | 6110.65 | 3.00% | 0.00 |
| 2025-10-31 | 39.51 | 40.50 | 0.88 | 2.22% | 39.51 | 40.75 | 21148 | 8555.37 | 4.22% | 0.00 |
| 2025-10-30 | 40.20 | 39.62 | -0.67 | -1.66% | 39.60 | 40.34 | 16720 | 6672.89 | 3.34% | 0.00 |
| 2025-10-29 | 40.10 | 40.29 | 0.13 | 0.32% | 39.72 | 40.75 | 17093 | 6863.33 | 3.41% | 0.00 |
| 2025-10-28 | 40.25 | 40.16 | -0.11 | -0.27% | 40.01 | 40.76 | 16806 | 6785.11 | 3.35% | 0.00 |
| 2025-10-27 | 40.31 | 40.27 | 0.17 | 0.42% | 40.05 | 40.63 | 16276 | 6566.64 | 3.25% | 0.00 |
| 2025-10-24 | 40.64 | 40.10 | -0.25 | -0.62% | 39.94 | 40.80 | 20102 | 8115.39 | 4.01% | 0.00 |
| 2025-10-23 | 39.44 | 40.35 | 0.90 | 2.28% | 39.21 | 40.48 | 20903 | 8332.04 | 4.17% | 0.00 |
| 2025-10-22 | 39.45 | 39.45 | 0.00 | 0.00% | 39.10 | 39.77 | 10315 | 4078.34 | 2.06% | 0.00 |
| 2025-10-21 | 39.16 | 39.45 | 0.49 | 1.26% | 38.83 | 39.49 | 11305 | 4442.58 | 2.26% | 4.00 |
| 2025-10-20 | 38.92 | 38.96 | 0.66 | 1.72% | 38.75 | 39.28 | 13669 | 5332.06 | 2.73% | 0.00 |
| 2025-10-17 | 39.59 | 38.30 | -1.05 | -2.67% | 38.30 | 39.78 | 17454 | 6819.04 | 3.48% | 0.00 |
| 2025-10-16 | 40.41 | 39.35 | -1.28 | -3.15% | 39.28 | 40.62 | 25188 | 10024.69 | 5.02% | 0.00 |
| 2025-10-15 | 40.91 | 40.63 | 0.13 | 0.32% | 40.14 | 41.22 | 14556 | 5931.49 | 2.90% | 0.00 |
中亦科技(301208)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。
