| 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 | 118.00 | 118.79 | -1.06 | -0.88% | 116.78 | 121.95 | 62719 | 74774.11 | 4.28% | 0.00 |
| 2026-02-03 | 117.41 | 119.85 | 4.75 | 4.13% | 115.62 | 120.50 | 87272 | 103312.93 | 5.95% | 0.00 |
| 2026-02-02 | 127.65 | 115.10 | -11.58 | -9.14% | 114.81 | 127.65 | 132109 | 154732.42 | 9.01% | 0.00 |
| 2026-01-30 | 121.80 | 126.68 | 6.41 | 5.33% | 118.35 | 130.99 | 142252 | 178367.83 | 9.70% | 0.00 |
| 2026-01-29 | 123.45 | 120.27 | -4.74 | -3.79% | 120.00 | 129.22 | 83909 | 103947.45 | 5.72% | 1.00 |
| 2026-01-28 | 130.58 | 125.01 | -4.87 | -3.75% | 123.33 | 131.00 | 112651 | 141670.33 | 7.69% | 1.00 |
| 2026-01-27 | 124.10 | 129.88 | 6.66 | 5.40% | 123.40 | 131.68 | 143371 | 184418.58 | 9.78% | 2.00 |
| 2026-01-26 | 135.00 | 123.22 | -15.18 | -10.97% | 119.05 | 135.01 | 175676 | 218594.09 | 11.98% | 4.00 |
| 2026-01-23 | 128.84 | 138.40 | 7.32 | 5.58% | 124.64 | 138.47 | 148623 | 193289.81 | 10.14% | 0.00 |
| 2026-01-22 | 138.55 | 131.08 | -7.35 | -5.31% | 129.26 | 139.99 | 120241 | 158668.38 | 8.20% | 1.00 |
| 2026-01-21 | 136.61 | 138.43 | -1.32 | -0.94% | 133.39 | 142.00 | 121068 | 166473.28 | 8.26% | 0.00 |
| 2026-01-20 | 134.70 | 139.75 | 5.25 | 3.90% | 133.76 | 143.00 | 126937 | 176197.34 | 8.66% | 1.00 |
| 2026-01-19 | 136.68 | 134.50 | -4.57 | -3.29% | 133.50 | 140.66 | 109486 | 148855.88 | 7.47% | 1.00 |
| 2026-01-16 | 136.25 | 139.07 | 4.12 | 3.05% | 131.21 | 146.66 | 178341 | 248192.53 | 12.17% | 8.00 |
| 2026-01-15 | 117.01 | 134.95 | 14.56 | 12.09% | 117.01 | 138.66 | 214174 | 270952.91 | 14.61% | 1.04 |
| 2026-01-14 | 112.84 | 120.39 | 8.67 | 7.76% | 112.84 | 126.18 | 178075 | 213247.17 | 12.15% | 2.00 |
| 2026-01-13 | 113.96 | 111.72 | -6.28 | -5.32% | 111.11 | 120.50 | 146761 | 168235.11 | 10.01% | 0.00 |
| 2026-01-12 | 118.07 | 118.00 | -4.32 | -3.53% | 113.01 | 120.44 | 186065 | 217970.45 | 12.69% | 6.00 |
| 2026-01-09 | 115.00 | 122.32 | 3.56 | 3.00% | 113.01 | 123.84 | 196157 | 233394.81 | 13.38% | 4.00 |
| 2026-01-08 | 109.96 | 118.76 | 9.42 | 8.62% | 109.96 | 122.60 | 260948 | 303409.34 | 17.80% | 0.00 |
| 2026-01-07 | 109.00 | 109.34 | 9.53 | 9.55% | 104.24 | 114.66 | 316780 | 345232.28 | 21.61% | 1.00 |
| 2026-01-06 | 83.80 | 99.81 | 13.06 | 15.05% | 83.80 | 100.88 | 270815 | 251232.53 | 18.48% | 0.00 |
| 2026-01-05 | 86.54 | 86.75 | 1.02 | 1.19% | 84.92 | 93.33 | 182840 | 162719.42 | 12.47% | 0.00 |
| 2025-12-31 | 88.57 | 85.73 | -1.28 | -1.47% | 83.50 | 88.57 | 140690 | 120554.29 | 9.60% | 7.00 |
| 2025-12-30 | 85.92 | 87.01 | 1.51 | 1.77% | 85.00 | 92.38 | 196424 | 173185.33 | 13.40% | 4.00 |
| 2025-12-29 | 87.18 | 85.50 | -0.31 | -0.36% | 82.00 | 88.38 | 231061 | 197057.23 | 15.76% | 5.00 |
| 2025-12-26 | 82.55 | 85.81 | 3.34 | 4.05% | 80.20 | 89.66 | 328172 | 281197.69 | 22.39% | 0.00 |
| 2025-12-25 | 82.80 | 82.47 | -0.39 | -0.47% | 80.80 | 83.50 | 141434 | 115897.78 | 9.65% | 0.00 |
| 2025-12-24 | 85.17 | 82.86 | -0.81 | -0.97% | 81.72 | 85.90 | 201852 | 168520.52 | 13.77% | 7.00 |
| 2025-12-23 | 79.38 | 83.67 | 7.40 | 9.70% | 79.27 | 90.49 | 333405 | 284373.78 | 22.75% | 48.00 |
| 2025-12-22 | 67.09 | 76.27 | 12.71 | 20.00% | 67.09 | 76.27 | 218677 | 163381.17 | 14.92% | 0.00 |
| 2025-12-19 | 65.55 | 63.56 | -1.87 | -2.86% | 62.90 | 66.66 | 100144 | 64252.86 | 6.83% | 1.00 |
| 2025-12-18 | 65.50 | 65.43 | -0.87 | -1.31% | 64.88 | 66.30 | 80345 | 52838.11 | 5.48% | 0.00 |
| 2025-12-17 | 64.60 | 66.30 | 1.20 | 1.84% | 64.23 | 67.60 | 97889 | 64341.58 | 6.68% | 1.00 |
| 2025-12-16 | 64.90 | 65.10 | 0.58 | 0.90% | 63.48 | 66.32 | 92420 | 59812.03 | 6.30% | 0.00 |
| 2025-12-15 | 65.02 | 64.52 | -2.37 | -3.54% | 63.85 | 66.86 | 139017 | 90411.02 | 9.48% | 0.00 |
| 2025-12-12 | 62.17 | 66.89 | 4.29 | 6.85% | 61.59 | 67.05 | 335084 | 220026.91 | 22.86% | 117.00 |
| 2025-12-11 | 58.00 | 62.60 | 5.92 | 10.44% | 57.00 | 63.70 | 299202 | 184649.09 | 20.41% | 8.00 |
| 2025-12-10 | 53.64 | 56.68 | 3.04 | 5.67% | 52.88 | 57.31 | 48455 | 26339.76 | 3.31% | 3.00 |
| 2025-12-09 | 53.43 | 53.64 | 0.21 | 0.39% | 52.88 | 54.10 | 38801 | 20725.64 | 2.65% | 0.00 |
| 2025-12-08 | 53.00 | 53.43 | 0.53 | 1.00% | 52.90 | 53.76 | 37079 | 19830.32 | 2.53% | 0.00 |
| 2025-12-05 | 53.17 | 52.90 | -0.22 | -0.41% | 52.45 | 53.30 | 25966 | 13712.67 | 1.77% | 0.00 |
| 2025-12-04 | 52.55 | 53.12 | 0.36 | 0.68% | 52.00 | 53.29 | 32215 | 16960.48 | 2.20% | 0.00 |
| 2025-12-03 | 52.66 | 52.76 | -0.16 | -0.30% | 52.50 | 53.43 | 26385 | 13966.90 | 1.80% | 0.00 |
| 2025-12-02 | 52.87 | 52.92 | -0.13 | -0.25% | 52.60 | 53.43 | 33960 | 18010.22 | 2.32% | 0.00 |
| 2025-12-01 | 52.10 | 53.05 | 1.77 | 3.45% | 51.78 | 54.11 | 61522 | 32591.36 | 4.20% | 0.00 |
| 2025-11-28 | 50.40 | 51.28 | 0.78 | 1.54% | 50.02 | 51.82 | 38599 | 19683.13 | 2.63% | 0.00 |
| 2025-11-27 | 50.52 | 50.50 | -0.16 | -0.32% | 50.26 | 51.38 | 29964 | 15245.81 | 2.04% | 0.00 |
| 2025-11-26 | 50.28 | 50.66 | 0.04 | 0.08% | 50.00 | 50.87 | 26040 | 13167.45 | 1.78% | 0.00 |
| 2025-11-25 | 50.80 | 50.62 | 0.17 | 0.34% | 50.38 | 51.49 | 35425 | 18040.75 | 2.42% | 0.00 |
| 2025-11-24 | 50.40 | 50.45 | 0.36 | 0.72% | 49.83 | 50.96 | 32482 | 16339.78 | 2.22% | 0.00 |
| 2025-11-21 | 51.00 | 50.09 | -1.63 | -3.15% | 49.88 | 51.72 | 48151 | 24386.88 | 3.28% | 0.00 |
| 2025-11-20 | 54.50 | 51.72 | -1.92 | -3.58% | 51.68 | 54.50 | 55208 | 28943.44 | 3.77% | 0.00 |
| 2025-11-19 | 53.84 | 53.64 | -0.55 | -1.01% | 52.89 | 54.79 | 37411 | 20099.19 | 2.55% | 0.00 |
| 2025-11-18 | 53.20 | 54.19 | 0.76 | 1.42% | 53.19 | 55.33 | 62762 | 34102.72 | 4.28% | 0.00 |
| 2025-11-17 | 53.41 | 53.43 | 0.40 | 0.75% | 53.02 | 55.70 | 54312 | 29402.63 | 3.71% | 0.00 |
| 2025-11-14 | 54.81 | 53.03 | -2.59 | -4.66% | 53.03 | 54.89 | 61476 | 33022.93 | 4.19% | 0.00 |
| 2025-11-13 | 55.88 | 55.62 | -0.51 | -0.91% | 55.27 | 56.98 | 52654 | 29462.30 | 3.59% | 0.00 |
| 2025-11-12 | 56.50 | 56.13 | -0.75 | -1.32% | 54.01 | 56.98 | 80296 | 44729.00 | 5.48% | 0.00 |
| 2025-11-11 | 56.00 | 56.88 | 2.52 | 4.64% | 55.43 | 59.26 | 177046 | 102944.29 | 12.08% | 0.00 |
| 2025-11-10 | 51.83 | 54.36 | 2.53 | 4.88% | 51.83 | 56.66 | 107919 | 59375.71 | 7.36% | 0.00 |
| 2025-11-07 | 51.88 | 51.83 | -0.23 | -0.44% | 51.37 | 52.60 | 29802 | 15456.65 | 2.03% | 1.00 |
| 2025-11-06 | 52.44 | 52.06 | 0.17 | 0.33% | 51.91 | 52.58 | 36229 | 18922.81 | 2.47% | 3.00 |
| 2025-11-05 | 51.76 | 51.89 | -0.41 | -0.78% | 51.31 | 52.10 | 33942 | 17551.76 | 2.32% | 0.00 |
| 2025-11-04 | 53.01 | 52.30 | -0.99 | -1.86% | 51.98 | 53.32 | 35978 | 18907.10 | 2.45% | 2.00 |
| 2025-11-03 | 53.00 | 53.29 | 0.22 | 0.41% | 50.86 | 53.53 | 79593 | 41516.58 | 5.43% | 0.00 |
| 2025-10-31 | 55.09 | 53.07 | -2.78 | -4.98% | 53.03 | 55.76 | 94023 | 50514.29 | 6.41% | 0.00 |
| 2025-10-30 | 57.13 | 55.85 | -1.37 | -2.39% | 55.60 | 57.15 | 41973 | 23562.79 | 2.86% | 0.00 |
| 2025-10-29 | 56.78 | 57.22 | 0.18 | 0.32% | 56.18 | 58.00 | 42286 | 24119.57 | 2.88% | 0.00 |
| 2025-10-28 | 57.34 | 57.04 | -0.60 | -1.04% | 57.00 | 58.51 | 50381 | 29058.69 | 3.44% | 0.00 |
| 2025-10-27 | 57.57 | 57.64 | 1.12 | 1.98% | 56.58 | 58.78 | 68938 | 39754.02 | 4.70% | 0.00 |
| 2025-10-24 | 54.06 | 56.52 | 2.75 | 5.11% | 53.80 | 56.67 | 70827 | 39348.29 | 4.83% | 3.00 |
| 2025-10-23 | 53.70 | 53.77 | -0.15 | -0.28% | 52.64 | 54.19 | 35772 | 19021.85 | 2.44% | 0.00 |
| 2025-10-22 | 54.29 | 53.92 | -0.66 | -1.21% | 53.30 | 54.66 | 37475 | 20216.34 | 2.56% | 0.00 |
| 2025-10-21 | 54.47 | 54.58 | 0.38 | 0.70% | 53.89 | 54.85 | 44434 | 24203.77 | 3.03% | 0.00 |
| 2025-10-20 | 55.00 | 54.20 | 0.12 | 0.22% | 53.72 | 55.55 | 49120 | 26853.56 | 3.35% | 0.00 |
| 2025-10-17 | 56.89 | 54.08 | -2.81 | -4.94% | 53.65 | 57.42 | 65026 | 35928.18 | 4.44% | 137.00 |
| 2025-10-16 | 58.80 | 56.89 | -2.12 | -3.59% | 56.68 | 58.82 | 64068 | 36917.84 | 4.37% | 0.00 |
| 2025-10-15 | 59.04 | 59.01 | 0.21 | 0.36% | 57.05 | 59.63 | 77840 | 45539.74 | 5.31% | 0.00 |
| 2025-10-14 | 66.10 | 58.80 | -5.70 | -8.84% | 58.63 | 66.20 | 158538 | 97766.12 | 10.82% | 0.00 |
珂玛科技(301611)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。
