| 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 | 11.56 | 11.61 | 0.02 | 0.17% | 11.54 | 11.67 | 37410 | 4343.41 | 1.16% | 0.00 |
| 2026-02-03 | 11.46 | 11.59 | 0.21 | 1.85% | 11.41 | 11.59 | 35405 | 4076.32 | 1.09% | 0.00 |
| 2026-02-02 | 11.50 | 11.38 | -0.24 | -2.07% | 11.37 | 11.67 | 41770 | 4818.17 | 1.29% | 60.00 |
| 2026-01-30 | 11.62 | 11.62 | -0.03 | -0.26% | 11.50 | 11.69 | 47842 | 5550.50 | 1.48% | 0.00 |
| 2026-01-29 | 11.67 | 11.65 | -0.12 | -1.02% | 11.55 | 11.89 | 52479 | 6136.45 | 1.62% | 0.00 |
| 2026-01-28 | 12.00 | 11.77 | -0.24 | -2.00% | 11.74 | 12.00 | 60645 | 7168.81 | 1.87% | 0.00 |
| 2026-01-27 | 12.12 | 12.01 | -0.20 | -1.64% | 11.68 | 12.17 | 82229 | 9782.15 | 2.54% | 0.00 |
| 2026-01-26 | 12.39 | 12.21 | -0.17 | -1.37% | 12.04 | 12.39 | 78848 | 9585.43 | 2.44% | 0.00 |
| 2026-01-23 | 12.22 | 12.38 | 0.20 | 1.64% | 12.22 | 12.59 | 80099 | 9923.32 | 2.47% | 0.00 |
| 2026-01-22 | 12.10 | 12.18 | 0.08 | 0.66% | 12.04 | 12.26 | 62135 | 7565.26 | 1.92% | 0.00 |
| 2026-01-21 | 12.04 | 12.10 | 0.01 | 0.08% | 12.00 | 12.31 | 71652 | 8695.11 | 2.21% | 0.00 |
| 2026-01-20 | 12.09 | 12.09 | -0.03 | -0.25% | 12.01 | 12.22 | 59235 | 7157.66 | 1.83% | 0.00 |
| 2026-01-19 | 11.96 | 12.12 | 0.11 | 0.92% | 11.96 | 12.17 | 61978 | 7483.13 | 1.91% | 0.00 |
| 2026-01-16 | 12.16 | 12.01 | -0.15 | -1.23% | 11.90 | 12.24 | 81720 | 9842.58 | 2.52% | 0.00 |
| 2026-01-15 | 12.34 | 12.16 | -0.29 | -2.33% | 12.05 | 12.37 | 97111 | 11839.50 | 3.00% | 0.00 |
| 2026-01-14 | 12.39 | 12.45 | -0.08 | -0.64% | 12.28 | 12.80 | 147682 | 18498.08 | 4.56% | 0.00 |
| 2026-01-13 | 12.55 | 12.53 | 0.01 | 0.08% | 12.50 | 13.13 | 173435 | 22061.18 | 5.36% | 0.00 |
| 2026-01-12 | 12.59 | 12.52 | -0.03 | -0.24% | 12.33 | 12.69 | 114862 | 14295.06 | 3.55% | 0.00 |
| 2026-01-09 | 12.27 | 12.55 | 0.28 | 2.28% | 12.27 | 12.73 | 115355 | 14431.25 | 3.56% | 0.00 |
| 2026-01-08 | 12.24 | 12.27 | 0.03 | 0.25% | 12.12 | 12.37 | 101238 | 12398.24 | 3.13% | 0.00 |
| 2026-01-07 | 12.21 | 12.24 | 0.06 | 0.49% | 12.07 | 12.28 | 85795 | 10454.14 | 2.65% | 0.00 |
| 2026-01-06 | 12.19 | 12.18 | 0.06 | 0.50% | 12.03 | 12.42 | 112237 | 13646.86 | 3.47% | 0.00 |
| 2026-01-05 | 11.70 | 12.12 | 0.44 | 3.77% | 11.70 | 12.18 | 116749 | 14034.17 | 3.61% | 62.00 |
| 2025-12-31 | 11.81 | 11.68 | -0.21 | -1.77% | 11.64 | 11.88 | 59099 | 6924.18 | 1.83% | 0.00 |
| 2025-12-30 | 11.61 | 11.89 | 0.18 | 1.54% | 11.32 | 11.96 | 148366 | 17326.84 | 4.58% | 0.00 |
| 2025-12-29 | 12.06 | 11.71 | -0.28 | -2.34% | 11.68 | 12.06 | 75434 | 8885.56 | 2.33% | 0.00 |
| 2025-12-26 | 12.21 | 11.99 | -0.16 | -1.32% | 11.95 | 12.32 | 109625 | 13259.90 | 3.39% | 27.00 |
| 2025-12-25 | 11.78 | 12.15 | 0.36 | 3.05% | 11.70 | 12.21 | 129814 | 15621.87 | 4.01% | 0.00 |
| 2025-12-24 | 11.80 | 11.79 | -0.02 | -0.17% | 11.66 | 11.87 | 77123 | 9080.19 | 2.38% | 0.00 |
| 2025-12-23 | 11.91 | 11.81 | -0.11 | -0.92% | 11.69 | 12.11 | 99831 | 11847.55 | 3.08% | 0.00 |
| 2025-12-22 | 12.07 | 11.92 | -0.16 | -1.32% | 11.80 | 12.07 | 91591 | 10895.79 | 2.83% | 0.00 |
| 2025-12-19 | 12.15 | 12.08 | -0.16 | -1.31% | 11.93 | 12.22 | 134899 | 16254.47 | 4.17% | 0.00 |
| 2025-12-18 | 11.69 | 12.24 | 0.49 | 4.17% | 11.66 | 12.39 | 212024 | 25841.08 | 6.55% | 0.00 |
| 2025-12-17 | 11.46 | 11.75 | 0.29 | 2.53% | 11.46 | 11.93 | 104921 | 12315.81 | 3.24% | 0.00 |
| 2025-12-16 | 11.50 | 11.46 | -0.06 | -0.52% | 11.26 | 11.65 | 42951 | 4910.57 | 1.33% | 0.00 |
| 2025-12-15 | 11.25 | 11.52 | 0.26 | 2.31% | 11.13 | 11.63 | 52182 | 5959.95 | 1.61% | 0.00 |
| 2025-12-12 | 11.37 | 11.26 | -0.16 | -1.40% | 11.23 | 11.46 | 53515 | 6070.55 | 1.65% | 0.00 |
| 2025-12-11 | 11.74 | 11.42 | -0.42 | -3.55% | 11.42 | 11.88 | 70048 | 8102.33 | 2.16% | 0.00 |
| 2025-12-10 | 11.45 | 11.84 | 0.31 | 2.69% | 11.43 | 11.96 | 93412 | 10951.97 | 2.89% | 0.00 |
| 2025-12-09 | 11.61 | 11.53 | -0.16 | -1.37% | 11.43 | 11.70 | 57794 | 6687.06 | 1.79% | 0.00 |
| 2025-12-08 | 11.89 | 11.69 | -0.09 | -0.76% | 11.67 | 11.94 | 63250 | 7438.92 | 1.95% | 0.00 |
| 2025-12-05 | 11.61 | 11.78 | 0.14 | 1.20% | 11.40 | 11.79 | 63442 | 7362.58 | 1.96% | 0.00 |
| 2025-12-04 | 11.69 | 11.64 | -0.10 | -0.85% | 11.60 | 11.91 | 77730 | 9101.46 | 2.40% | 0.00 |
| 2025-12-03 | 11.80 | 11.74 | -0.09 | -0.76% | 11.60 | 11.98 | 94485 | 11179.49 | 2.92% | 0.00 |
| 2025-12-02 | 11.61 | 11.83 | 0.14 | 1.20% | 11.58 | 11.91 | 89961 | 10595.11 | 2.78% | 0.00 |
| 2025-12-01 | 11.60 | 11.69 | 0.12 | 1.04% | 11.51 | 11.70 | 64461 | 7477.46 | 1.99% | 0.00 |
| 2025-11-28 | 11.40 | 11.57 | 0.13 | 1.14% | 11.30 | 11.75 | 69767 | 8060.13 | 2.15% | 0.00 |
| 2025-11-27 | 11.43 | 11.44 | -0.06 | -0.52% | 11.27 | 11.68 | 72902 | 8336.25 | 2.25% | 0.00 |
| 2025-11-26 | 11.42 | 11.50 | 0.10 | 0.88% | 11.39 | 11.69 | 79328 | 9156.02 | 2.45% | 0.00 |
| 2025-11-25 | 11.19 | 11.40 | 0.22 | 1.97% | 11.15 | 11.51 | 62262 | 7087.12 | 1.92% | 0.00 |
| 2025-11-24 | 11.20 | 11.18 | 0.15 | 1.36% | 11.09 | 11.25 | 51866 | 5802.12 | 1.60% | 20.00 |
| 2025-11-21 | 11.42 | 11.03 | -0.48 | -4.17% | 11.03 | 11.58 | 80874 | 9075.25 | 2.50% | 0.00 |
| 2025-11-20 | 11.60 | 11.51 | -0.04 | -0.35% | 11.33 | 11.66 | 85473 | 9827.72 | 2.64% | 0.00 |
| 2025-11-19 | 11.86 | 11.55 | -0.34 | -2.86% | 11.49 | 11.86 | 113717 | 13225.85 | 3.51% | 0.00 |
| 2025-11-18 | 12.02 | 11.89 | -0.24 | -1.98% | 11.79 | 12.47 | 129276 | 15477.05 | 3.99% | 0.00 |
| 2025-11-17 | 12.20 | 12.13 | -0.07 | -0.57% | 11.80 | 12.29 | 188962 | 22625.59 | 5.84% | 0.00 |
| 2025-11-14 | 11.62 | 12.20 | 0.53 | 4.54% | 11.59 | 12.78 | 265976 | 32553.84 | 8.22% | 0.00 |
| 2025-11-13 | 11.59 | 11.67 | 0.09 | 0.78% | 11.40 | 11.72 | 125375 | 14516.63 | 3.87% | 0.00 |
| 2025-11-12 | 11.42 | 11.58 | 0.10 | 0.87% | 11.42 | 11.73 | 130042 | 15069.88 | 4.02% | 0.00 |
| 2025-11-11 | 11.17 | 11.48 | 0.27 | 2.41% | 11.15 | 11.53 | 122290 | 13903.65 | 3.78% | 15.00 |
| 2025-11-10 | 11.10 | 11.21 | 0.10 | 0.90% | 11.01 | 11.43 | 107169 | 12033.65 | 3.31% | 0.00 |
| 2025-11-07 | 10.90 | 11.11 | 0.15 | 1.37% | 10.85 | 11.17 | 82234 | 9021.24 | 2.54% | 0.00 |
| 2025-11-06 | 10.93 | 10.96 | 0.03 | 0.27% | 10.82 | 11.04 | 78082 | 8533.17 | 2.41% | 0.00 |
| 2025-11-05 | 10.80 | 10.93 | 0.00 | 0.00% | 10.75 | 11.09 | 122385 | 13392.32 | 3.78% | 3.00 |
| 2025-11-04 | 10.61 | 10.93 | 0.27 | 2.53% | 10.51 | 11.18 | 164668 | 17926.02 | 5.09% | 0.00 |
| 2025-11-03 | 10.50 | 10.66 | 0.17 | 1.62% | 10.46 | 10.66 | 44754 | 4720.71 | 1.38% | 0.00 |
| 2025-10-31 | 10.47 | 10.49 | 0.07 | 0.67% | 10.43 | 10.54 | 47530 | 4986.96 | 1.47% | 0.00 |
| 2025-10-30 | 10.58 | 10.42 | -0.17 | -1.61% | 10.42 | 10.58 | 62437 | 6543.54 | 1.93% | 0.00 |
| 2025-10-29 | 10.66 | 10.59 | -0.27 | -2.49% | 10.41 | 10.70 | 74501 | 7849.20 | 2.30% | 0.00 |
| 2025-10-28 | 10.75 | 10.86 | 0.07 | 0.65% | 10.70 | 10.95 | 52854 | 5733.95 | 1.63% | 0.00 |
| 2025-10-27 | 10.80 | 10.79 | 0.04 | 0.37% | 10.71 | 10.84 | 36053 | 3883.23 | 1.11% | 0.00 |
| 2025-10-24 | 10.73 | 10.75 | -0.04 | -0.37% | 10.72 | 10.83 | 37498 | 4033.90 | 1.16% | 0.00 |
| 2025-10-23 | 10.68 | 10.79 | 0.09 | 0.84% | 10.59 | 10.80 | 36567 | 3909.16 | 1.13% | 0.00 |
| 2025-10-22 | 10.69 | 10.70 | 0.00 | 0.00% | 10.66 | 10.88 | 40284 | 4328.29 | 1.24% | 0.00 |
| 2025-10-21 | 10.53 | 10.70 | 0.19 | 1.81% | 10.49 | 10.72 | 46265 | 4915.97 | 1.43% | 0.00 |
| 2025-10-20 | 10.46 | 10.51 | 0.11 | 1.06% | 10.45 | 10.57 | 29761 | 3126.31 | 0.92% | 0.00 |
| 2025-10-17 | 10.57 | 10.40 | -0.19 | -1.79% | 10.39 | 10.67 | 31412 | 3305.75 | 0.97% | 0.00 |
| 2025-10-16 | 10.75 | 10.59 | -0.14 | -1.30% | 10.57 | 10.79 | 29909 | 3187.44 | 0.92% | 0.00 |
| 2025-10-15 | 10.68 | 10.73 | 0.02 | 0.19% | 10.64 | 10.82 | 42315 | 4545.95 | 1.31% | 0.00 |
| 2025-10-14 | 10.72 | 10.71 | 0.00 | 0.00% | 10.64 | 10.84 | 49717 | 5327.69 | 1.54% | 0.00 |
国科恒泰(301370)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。
