| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.16 | 14.19 | 1.29 | 10.00% | 13.08 | 14.19 | 60606 | 8320.28 | 2.31% |
| 2026-03-23 | 13.60 | 12.90 | -0.97 | -6.99% | 12.85 | 13.65 | 46268 | 6124.45 | 1.76% |
| 2026-03-20 | 14.37 | 13.87 | -0.58 | -4.01% | 13.81 | 14.70 | 50152 | 7133.91 | 1.91% |
| 2026-03-19 | 14.14 | 14.45 | 0.34 | 2.41% | 13.72 | 14.92 | 67435 | 9709.57 | 2.57% |
| 2026-03-18 | 14.11 | 14.11 | 0.13 | 0.93% | 13.70 | 14.25 | 39111 | 5475.60 | 1.49% |
| 2026-03-17 | 14.28 | 13.98 | -0.24 | -1.69% | 13.86 | 14.66 | 42544 | 6052.57 | 1.62% |
| 2026-03-16 | 14.78 | 14.22 | -0.70 | -4.69% | 14.05 | 14.82 | 66947 | 9585.59 | 2.55% |
| 2026-03-13 | 13.56 | 14.92 | 1.36 | 10.03% | 13.53 | 14.92 | 76408 | 11115.17 | 2.91% |
| 2026-03-12 | 13.53 | 13.56 | 0.08 | 0.59% | 13.47 | 13.74 | 14751 | 2006.07 | 0.56% |
| 2026-03-11 | 13.67 | 13.48 | -0.33 | -2.39% | 13.42 | 14.06 | 32307 | 4411.68 | 1.23% |
| 2026-03-10 | 13.61 | 13.81 | 0.22 | 1.62% | 13.61 | 13.88 | 13150 | 1812.61 | 0.50% |
| 2026-03-09 | 13.82 | 13.59 | -0.32 | -2.30% | 13.38 | 13.94 | 18647 | 2535.06 | 0.71% |
| 2026-03-06 | 13.59 | 13.91 | 0.26 | 1.90% | 13.46 | 13.99 | 21355 | 2954.85 | 0.81% |
| 2026-03-05 | 13.78 | 13.65 | 0.00 | 0.00% | 13.56 | 13.98 | 14427 | 1981.91 | 0.55% |
| 2026-03-04 | 13.30 | 13.65 | 0.26 | 1.94% | 13.26 | 13.85 | 21887 | 2990.06 | 0.83% |
| 2026-03-03 | 13.84 | 13.39 | -0.45 | -3.25% | 13.30 | 14.15 | 34718 | 4748.12 | 1.32% |
| 2026-03-02 | 13.62 | 13.84 | -0.19 | -1.35% | 13.50 | 14.25 | 29056 | 4032.97 | 1.11% |
| 2026-02-27 | 14.29 | 14.03 | -0.27 | -1.89% | 14.02 | 14.37 | 23127 | 3273.08 | 0.88% |
| 2026-02-26 | 14.01 | 14.30 | 0.18 | 1.27% | 13.86 | 14.30 | 25737 | 3631.74 | 0.98% |
| 2026-02-25 | 13.96 | 14.12 | 0.12 | 0.86% | 13.86 | 14.19 | 24233 | 3391.23 | 0.92% |
| 2026-02-24 | 14.25 | 14.00 | -0.06 | -0.43% | 13.70 | 14.25 | 35705 | 4978.98 | 1.36% |
| 2026-02-13 | 14.28 | 14.06 | -0.16 | -1.13% | 14.01 | 14.69 | 32729 | 4650.62 | 1.25% |
| 2026-02-12 | 14.34 | 14.22 | -0.19 | -1.32% | 14.21 | 14.61 | 33475 | 4805.45 | 1.28% |
| 2026-02-11 | 15.02 | 14.41 | -0.46 | -3.09% | 14.40 | 15.04 | 50657 | 7426.40 | 1.93% |
| 2026-02-10 | 15.10 | 14.87 | -0.08 | -0.54% | 14.85 | 15.85 | 65840 | 10097.18 | 2.51% |
| 2026-02-09 | 14.70 | 14.95 | 0.27 | 1.84% | 14.09 | 15.87 | 92213 | 13819.45 | 3.51% |
| 2026-02-06 | 14.27 | 14.68 | 0.29 | 2.02% | 14.13 | 14.68 | 35830 | 5165.00 | 1.36% |
| 2026-02-05 | 14.24 | 14.39 | 0.19 | 1.34% | 14.11 | 14.65 | 33071 | 4744.23 | 1.26% |
| 2026-02-04 | 14.00 | 14.20 | 0.20 | 1.43% | 13.93 | 14.44 | 37465 | 5311.99 | 1.43% |
| 2026-02-03 | 13.62 | 14.00 | 0.44 | 3.24% | 13.38 | 14.14 | 37684 | 5226.06 | 1.44% |
| 2026-02-02 | 13.36 | 13.56 | -0.24 | -1.74% | 13.24 | 14.18 | 40279 | 5568.94 | 1.53% |
| 2026-01-30 | 13.66 | 13.80 | 0.02 | 0.15% | 13.60 | 14.30 | 37481 | 5208.98 | 1.43% |
| 2026-01-29 | 14.15 | 13.78 | -0.42 | -2.96% | 13.53 | 14.16 | 49760 | 6870.52 | 1.90% |
| 2026-01-28 | 13.60 | 14.20 | 0.59 | 4.34% | 13.46 | 14.88 | 92023 | 13165.71 | 3.51% |
| 2026-01-27 | 13.45 | 13.61 | 0.00 | 0.00% | 12.84 | 13.86 | 76104 | 10159.62 | 2.90% |
| 2026-01-26 | 13.01 | 13.61 | 0.05 | 0.37% | 12.60 | 13.72 | 75629 | 9985.06 | 2.88% |
| 2026-01-23 | 13.07 | 13.56 | 0.50 | 3.83% | 13.00 | 13.71 | 95034 | 12643.50 | 3.62% |
| 2026-01-22 | 13.20 | 13.06 | -0.14 | -1.06% | 13.04 | 13.44 | 44660 | 5889.09 | 1.70% |
| 2026-01-21 | 13.04 | 13.20 | -0.08 | -0.60% | 13.03 | 13.60 | 49309 | 6523.46 | 1.88% |
| 2026-01-20 | 13.70 | 13.28 | -0.39 | -2.85% | 13.12 | 14.00 | 82932 | 11275.52 | 3.16% |
| 2026-01-19 | 14.40 | 13.67 | -0.06 | -0.44% | 13.17 | 14.40 | 141823 | 19474.53 | 5.40% |
| 2026-01-16 | 12.36 | 13.73 | 1.25 | 10.02% | 12.31 | 13.73 | 85077 | 11265.83 | 3.24% |
| 2026-01-15 | 13.26 | 12.48 | -0.74 | -5.60% | 12.25 | 13.29 | 63747 | 8037.42 | 2.43% |
| 2026-01-14 | 12.58 | 13.22 | 0.68 | 5.42% | 12.47 | 13.26 | 70108 | 9105.77 | 2.67% |
| 2026-01-13 | 12.50 | 12.54 | 0.05 | 0.40% | 12.40 | 12.78 | 34466 | 4318.14 | 1.31% |
| 2026-01-12 | 12.55 | 12.49 | -0.10 | -0.79% | 12.40 | 12.69 | 35242 | 4397.00 | 1.34% |
| 2026-01-09 | 12.68 | 12.59 | -0.06 | -0.47% | 12.50 | 12.72 | 28077 | 3534.72 | 1.07% |
| 2026-01-08 | 12.48 | 12.65 | 0.16 | 1.28% | 12.38 | 12.78 | 29346 | 3696.07 | 1.12% |
| 2026-01-07 | 12.78 | 12.49 | -0.31 | -2.42% | 12.46 | 12.85 | 33752 | 4266.90 | 1.29% |
| 2026-01-06 | 12.96 | 12.80 | -0.09 | -0.70% | 12.70 | 13.13 | 35044 | 4524.41 | 1.33% |
| 2026-01-05 | 13.30 | 12.89 | 0.04 | 0.31% | 12.32 | 13.30 | 51559 | 6607.48 | 1.96% |
| 2025-12-31 | 13.02 | 12.85 | -0.10 | -0.77% | 12.78 | 13.08 | 18205 | 2343.98 | 0.69% |
| 2025-12-30 | 13.29 | 12.95 | -0.38 | -2.85% | 12.90 | 13.36 | 36422 | 4758.54 | 1.39% |
| 2025-12-29 | 13.09 | 13.33 | 0.24 | 1.83% | 12.89 | 13.44 | 52005 | 6861.24 | 1.98% |
| 2025-12-26 | 13.21 | 13.09 | -0.14 | -1.06% | 12.67 | 13.42 | 68261 | 8924.18 | 2.60% |
| 2025-12-25 | 13.52 | 13.23 | -0.02 | -0.15% | 13.10 | 13.87 | 57674 | 7707.08 | 2.20% |
| 2025-12-24 | 13.57 | 13.25 | -0.44 | -3.21% | 13.00 | 13.62 | 71076 | 9437.42 | 2.71% |
| 2025-12-23 | 13.60 | 13.69 | 0.10 | 0.74% | 13.31 | 13.91 | 95346 | 12968.54 | 3.63% |
| 2025-12-22 | 13.73 | 13.59 | -0.40 | -2.86% | 13.39 | 13.97 | 160795 | 21913.71 | 6.13% |
| 2025-12-19 | 13.00 | 13.99 | 1.27 | 9.98% | 12.70 | 13.99 | 126708 | 17034.81 | 4.83% |
| 2025-12-18 | 14.45 | 12.72 | -1.09 | -7.89% | 12.72 | 14.88 | 167610 | 22397.49 | 6.38% |
| 2025-12-17 | 12.57 | 13.81 | 1.26 | 10.04% | 12.45 | 13.81 | 89481 | 11967.06 | 3.41% |
| 2025-12-16 | 11.82 | 12.55 | 0.68 | 5.73% | 11.80 | 12.90 | 94154 | 11770.79 | 3.59% |
| 2025-12-15 | 11.19 | 11.87 | 0.54 | 4.77% | 11.13 | 12.19 | 55397 | 6522.86 | 2.11% |
| 2025-12-12 | 11.33 | 11.33 | -0.07 | -0.61% | 10.95 | 11.49 | 41562 | 4688.14 | 1.58% |
| 2025-12-11 | 11.65 | 11.40 | -0.19 | -1.64% | 11.37 | 11.70 | 23479 | 2705.52 | 0.89% |
| 2025-12-10 | 11.47 | 11.59 | 0.03 | 0.26% | 11.47 | 11.82 | 31287 | 3635.80 | 1.19% |
| 2025-12-09 | 11.56 | 11.56 | 0.06 | 0.52% | 11.38 | 11.98 | 41517 | 4827.85 | 1.58% |
| 2025-12-08 | 11.49 | 11.50 | 0.02 | 0.17% | 11.21 | 11.59 | 32138 | 3674.92 | 1.22% |
| 2025-12-05 | 11.44 | 11.48 | 0.05 | 0.44% | 11.21 | 11.57 | 33314 | 3789.32 | 1.27% |
| 2025-12-04 | 11.67 | 11.43 | -0.27 | -2.31% | 11.41 | 11.85 | 41807 | 4826.83 | 1.59% |
| 2025-12-03 | 13.12 | 11.70 | -1.30 | -10.00% | 11.70 | 13.12 | 79423 | 9654.63 | 3.03% |
| 2025-12-02 | 13.21 | 13.00 | -0.18 | -1.37% | 12.80 | 13.32 | 58895 | 7627.69 | 2.24% |
| 2025-12-01 | 12.74 | 13.18 | 0.44 | 3.45% | 12.73 | 13.65 | 97069 | 12786.59 | 3.70% |
| 2025-11-28 | 11.60 | 12.74 | 1.16 | 10.02% | 11.51 | 12.74 | 44855 | 5505.00 | 1.71% |
| 2025-11-27 | 11.60 | 11.58 | 0.06 | 0.52% | 11.49 | 11.74 | 19843 | 2309.24 | 0.76% |
| 2025-11-26 | 11.52 | 11.52 | -0.07 | -0.60% | 11.48 | 11.74 | 15436 | 1789.44 | 0.59% |
| 2025-11-25 | 11.64 | 11.59 | 0.01 | 0.09% | 11.44 | 11.79 | 26654 | 3090.67 | 1.02% |
| 2025-11-24 | 11.37 | 11.58 | 0.21 | 1.85% | 11.25 | 11.66 | 28360 | 3255.17 | 1.08% |
| 2025-11-21 | 11.86 | 11.37 | -0.64 | -5.33% | 11.24 | 12.04 | 44730 | 5148.56 | 1.70% |
科新发展(600234)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。
