| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 149.23 | 153.79 | 7.19 | 4.90% | 149.23 | 157.18 | 77306 | 118107.07 | 10.67% | 2.00 |
| 2026-03-24 | 143.58 | 146.60 | 5.84 | 4.15% | 140.60 | 146.82 | 50165 | 72215.55 | 6.92% | 0.00 |
| 2026-03-23 | 150.83 | 140.76 | -10.07 | -6.68% | 139.55 | 151.96 | 62434 | 90109.87 | 8.62% | 2.00 |
| 2026-03-20 | 157.00 | 150.83 | -2.32 | -1.51% | 150.83 | 161.23 | 64963 | 101706.64 | 8.97% | 0.00 |
| 2026-03-19 | 151.28 | 153.15 | -0.11 | -0.07% | 149.88 | 159.31 | 61847 | 95412.23 | 8.54% | 0.00 |
| 2026-03-18 | 157.53 | 153.26 | 1.17 | 0.77% | 149.66 | 157.97 | 55421 | 84414.10 | 7.65% | 0.00 |
| 2026-03-17 | 166.26 | 152.09 | -14.51 | -8.71% | 151.28 | 166.30 | 75116 | 117235.48 | 10.37% | 0.00 |
| 2026-03-16 | 169.00 | 166.60 | 0.80 | 0.48% | 163.00 | 172.05 | 50955 | 84524.04 | 7.03% | 8.00 |
| 2026-03-13 | 178.57 | 165.80 | -12.77 | -7.15% | 164.50 | 181.20 | 91827 | 156554.72 | 12.67% | 2.00 |
| 2026-03-12 | 185.00 | 178.57 | -7.26 | -3.91% | 173.50 | 188.28 | 70322 | 125618.87 | 9.71% | 0.00 |
| 2026-03-11 | 190.70 | 185.83 | -3.31 | -1.75% | 184.86 | 194.48 | 52090 | 98381.32 | 7.19% | 1.00 |
| 2026-03-10 | 185.00 | 189.14 | 9.12 | 5.07% | 183.50 | 192.51 | 67657 | 127598.49 | 9.34% | 0.00 |
| 2026-03-09 | 179.00 | 180.02 | -5.36 | -2.89% | 171.39 | 181.27 | 63061 | 110912.46 | 8.70% | 0.00 |
| 2026-03-06 | 187.01 | 185.38 | -3.16 | -1.68% | 180.59 | 189.68 | 35131 | 65476.78 | 4.85% | 1.00 |
| 2026-03-05 | 193.00 | 188.54 | -0.61 | -0.32% | 181.15 | 193.05 | 58861 | 110265.10 | 8.12% | 1.00 |
| 2026-03-04 | 185.91 | 189.15 | -0.15 | -0.08% | 183.70 | 193.68 | 45830 | 86822.68 | 6.33% | 5.00 |
| 2026-03-03 | 201.19 | 189.30 | -10.97 | -5.48% | 188.98 | 207.50 | 70334 | 139067.34 | 9.71% | 0.00 |
| 2026-03-02 | 197.00 | 200.27 | -6.05 | -2.93% | 197.00 | 217.17 | 81843 | 169617.30 | 11.30% | 0.00 |
| 2026-02-27 | 200.03 | 206.32 | -2.06 | -0.99% | 190.00 | 208.97 | 92685 | 183129.45 | 12.79% | 3.00 |
| 2026-02-26 | 215.00 | 208.38 | -3.69 | -1.74% | 201.50 | 216.00 | 73888 | 153432.38 | 10.20% | 4.00 |
| 2026-02-25 | 233.57 | 212.07 | -25.03 | -10.56% | 206.34 | 237.10 | 93454 | 200949.34 | 12.90% | 2.00 |
| 2026-02-24 | 240.00 | 237.10 | 3.23 | 1.38% | 235.60 | 253.33 | 69112 | 169116.25 | 9.54% | 4.00 |
| 2026-02-13 | 230.78 | 233.87 | -1.13 | -0.48% | 226.00 | 239.52 | 50681 | 117639.30 | 6.99% | 0.00 |
| 2026-02-12 | 218.23 | 235.00 | 16.78 | 7.69% | 218.23 | 245.00 | 76353 | 178874.05 | 10.54% | 3.00 |
| 2026-02-11 | 209.61 | 218.22 | 9.22 | 4.41% | 206.50 | 225.80 | 78505 | 169327.83 | 10.84% | 5.00 |
| 2026-02-10 | 218.07 | 209.00 | -13.05 | -5.88% | 207.00 | 226.70 | 73318 | 156767.89 | 10.12% | 1.00 |
| 2026-02-09 | 216.09 | 222.05 | 15.54 | 7.53% | 205.19 | 235.46 | 100933 | 223292.27 | 13.93% | 4.00 |
| 2026-02-06 | 200.34 | 206.51 | 10.10 | 5.14% | 198.00 | 214.99 | 89014 | 184050.02 | 12.29% | 2.00 |
| 2026-02-05 | 212.26 | 196.41 | -23.97 | -10.88% | 195.03 | 215.97 | 75939 | 154061.00 | 10.48% | 0.00 |
| 2026-02-04 | 225.01 | 220.38 | 0.28 | 0.13% | 210.94 | 226.33 | 92971 | 203838.16 | 12.83% | 0.00 |
| 2026-02-03 | 199.99 | 220.10 | 29.63 | 15.56% | 199.99 | 228.56 | 111107 | 243677.19 | 15.33% | 0.00 |
| 2026-02-02 | 199.99 | 190.47 | -7.90 | -3.98% | 188.08 | 206.45 | 90754 | 178217.47 | 12.53% | 4.00 |
| 2026-01-30 | 165.48 | 198.37 | 33.06 | 20.00% | 160.00 | 198.37 | 88367 | 158602.52 | 12.20% | 3.00 |
| 2026-01-29 | 171.51 | 165.31 | -9.60 | -5.49% | 163.84 | 180.00 | 70272 | 119796.02 | 9.70% | 0.00 |
| 2026-01-28 | 174.58 | 174.91 | 5.71 | 3.37% | 160.50 | 178.50 | 75400 | 127928.84 | 10.41% | 2.00 |
| 2026-01-27 | 159.00 | 169.20 | 7.60 | 4.70% | 152.90 | 174.44 | 77307 | 127897.78 | 10.67% | 1.00 |
| 2026-01-26 | 160.00 | 161.60 | -0.60 | -0.37% | 158.11 | 166.24 | 43308 | 70183.02 | 5.98% | 0.00 |
| 2026-01-23 | 164.01 | 162.20 | -1.80 | -1.10% | 157.60 | 165.98 | 54398 | 87896.57 | 7.51% | 0.00 |
| 2026-01-22 | 166.16 | 164.00 | 0.80 | 0.49% | 154.20 | 167.31 | 81476 | 131885.52 | 11.25% | 1.00 |
| 2026-01-21 | 136.00 | 163.20 | 27.20 | 20.00% | 135.05 | 163.20 | 87193 | 132782.55 | 12.03% | 1.00 |
| 2026-01-20 | 144.01 | 136.00 | -8.30 | -5.75% | 135.00 | 152.00 | 53371 | 74927.48 | 7.37% | 0.00 |
| 2026-01-19 | 141.00 | 144.30 | 0.23 | 0.16% | 138.82 | 146.50 | 51094 | 73003.98 | 7.05% | 0.00 |
| 2026-01-16 | 139.01 | 144.07 | 7.30 | 5.34% | 137.05 | 148.80 | 75066 | 107258.28 | 10.36% | 3.00 |
| 2026-01-15 | 124.99 | 136.77 | 10.65 | 8.44% | 124.00 | 139.43 | 87064 | 116387.69 | 12.02% | 4.00 |
| 2026-01-14 | 130.72 | 126.12 | -2.17 | -1.69% | 122.56 | 130.72 | 52377 | 65950.12 | 7.23% | 0.00 |
| 2026-01-13 | 132.99 | 128.29 | -6.49 | -4.82% | 126.65 | 136.88 | 60267 | 79091.27 | 8.32% | 0.00 |
| 2026-01-12 | 138.72 | 134.78 | -5.17 | -3.69% | 133.99 | 139.50 | 68471 | 92812.39 | 9.45% | 2.00 |
| 2026-01-09 | 128.93 | 139.95 | 7.95 | 6.02% | 125.50 | 141.50 | 86248 | 116096.00 | 11.90% | 0.00 |
| 2026-01-08 | 134.63 | 132.00 | -6.68 | -4.82% | 131.66 | 146.92 | 86715 | 118445.61 | 11.97% | 3.00 |
| 2026-01-07 | 130.20 | 138.68 | 9.12 | 7.04% | 128.20 | 141.83 | 100381 | 137138.41 | 13.85% | 2.00 |
| 2026-01-06 | 127.31 | 129.56 | 0.97 | 0.75% | 120.33 | 133.00 | 107015 | 134883.66 | 14.77% | 1.00 |
| 2026-01-05 | 124.10 | 128.59 | 4.54 | 3.66% | 121.00 | 131.88 | 101891 | 130488.20 | 14.06% | 3.00 |
| 2025-12-31 | 123.25 | 124.05 | -1.95 | -1.55% | 122.32 | 128.22 | 88545 | 110651.93 | 12.22% | 4.00 |
| 2025-12-30 | 115.27 | 126.00 | 7.87 | 6.66% | 115.27 | 135.00 | 128053 | 163171.88 | 17.67% | 0.00 |
| 2025-12-29 | 109.37 | 118.13 | 8.42 | 7.67% | 108.66 | 124.30 | 126137 | 148456.14 | 17.41% | 4.00 |
| 2025-12-26 | 109.50 | 109.71 | 0.21 | 0.19% | 106.50 | 114.75 | 65973 | 72931.48 | 9.11% | 0.00 |
| 2025-12-25 | 111.51 | 109.50 | -2.00 | -1.79% | 108.99 | 114.80 | 59029 | 65533.15 | 8.15% | 0.00 |
| 2025-12-24 | 112.41 | 111.50 | -0.90 | -0.80% | 110.60 | 114.68 | 69369 | 77874.71 | 9.57% | 8.00 |
| 2025-12-23 | 110.10 | 112.40 | -1.31 | -1.15% | 110.10 | 114.44 | 65343 | 73477.72 | 9.02% | 0.00 |
| 2025-12-22 | 103.00 | 113.71 | 12.72 | 12.60% | 102.93 | 116.44 | 124108 | 137789.48 | 17.13% | 1.00 |
| 2025-12-19 | 107.60 | 100.99 | -5.02 | -4.74% | 100.39 | 107.99 | 83876 | 86129.48 | 11.58% | 5.00 |
| 2025-12-18 | 106.04 | 106.01 | -4.47 | -4.05% | 105.50 | 110.80 | 105140 | 112801.38 | 14.51% | 5.00 |
| 2025-12-17 | 109.16 | 110.48 | 1.38 | 1.26% | 107.00 | 113.67 | 141040 | 155814.69 | 19.47% | 4.00 |
| 2025-12-16 | 110.45 | 109.10 | 0.39 | 0.36% | 106.59 | 113.50 | 135200 | 148960.86 | 18.66% | 0.00 |
| 2025-12-15 | 107.55 | 108.71 | -0.80 | -0.73% | 103.20 | 111.50 | 119298 | 127962.47 | 16.47% | 3.00 |
| 2025-12-12 | 103.33 | 109.51 | 6.18 | 5.98% | 99.84 | 113.51 | 188099 | 200573.61 | 25.96% | 16.00 |
| 2025-12-11 | 122.78 | 103.33 | -16.01 | -13.42% | 102.77 | 123.36 | 190903 | 206345.84 | 26.35% | 0.00 |
| 2025-12-10 | 119.01 | 119.34 | -2.28 | -1.87% | 115.00 | 121.67 | 148582 | 176316.86 | 20.51% | 1.00 |
| 2025-12-09 | 110.00 | 121.62 | 11.40 | 10.34% | 108.02 | 126.37 | 211074 | 251774.31 | 29.13% | 6.00 |
| 2025-12-08 | 93.55 | 110.22 | 18.37 | 20.00% | 93.55 | 110.22 | 263436 | 271110.53 | 36.36% | 0.00 |
| 2025-12-05 | 80.27 | 91.85 | 15.31 | 20.00% | 79.38 | 91.85 | 130569 | 115340.37 | 18.02% | 0.00 |
| 2025-12-04 | 75.10 | 76.54 | 0.83 | 1.10% | 74.31 | 77.62 | 23762 | 18122.37 | 3.28% | 0.00 |
| 2025-12-03 | 78.09 | 75.71 | -2.37 | -3.04% | 75.48 | 78.80 | 20682 | 15832.79 | 2.85% | 0.00 |
| 2025-12-02 | 78.72 | 78.08 | -0.65 | -0.83% | 77.30 | 78.88 | 15383 | 11978.30 | 2.12% | 0.00 |
| 2025-12-01 | 78.10 | 78.73 | 0.63 | 0.81% | 76.86 | 78.99 | 23242 | 18214.02 | 3.21% | 10.00 |
| 2025-11-28 | 79.01 | 78.10 | -1.75 | -2.19% | 77.68 | 80.86 | 31300 | 24577.94 | 4.32% | 0.00 |
| 2025-11-27 | 78.82 | 79.85 | 1.45 | 1.85% | 78.40 | 80.99 | 45763 | 36574.53 | 6.32% | 0.00 |
| 2025-11-26 | 76.94 | 78.40 | 0.91 | 1.17% | 76.21 | 83.37 | 46798 | 37334.52 | 6.46% | 0.00 |
| 2025-11-25 | 75.73 | 77.49 | 1.99 | 2.64% | 75.73 | 79.71 | 27347 | 21353.66 | 3.77% | 0.00 |
| 2025-11-24 | 73.02 | 75.50 | 2.95 | 4.07% | 72.91 | 75.80 | 25981 | 19453.56 | 3.59% | 0.00 |
致尚科技(301486)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。
