| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 10.11 | 10.19 | 0.29 | 2.93% | 9.96 | 10.28 | 197767 | 20073.40 | 3.37% |
| 2026-02-02 | 9.40 | 9.90 | -0.54 | -5.17% | 9.40 | 10.26 | 405207 | 39885.95 | 6.91% |
| 2026-01-30 | 10.50 | 10.44 | -0.15 | -1.42% | 10.32 | 10.64 | 148410 | 15485.83 | 2.53% |
| 2026-01-29 | 10.55 | 10.59 | -0.01 | -0.09% | 10.29 | 10.91 | 251362 | 26831.82 | 4.28% |
| 2026-01-28 | 10.51 | 10.60 | 0.07 | 0.66% | 10.23 | 10.78 | 256513 | 26926.02 | 4.37% |
| 2026-01-27 | 10.50 | 10.53 | 0.03 | 0.29% | 10.14 | 10.60 | 219691 | 22763.57 | 3.74% |
| 2026-01-26 | 11.19 | 10.50 | -0.67 | -6.00% | 10.39 | 11.26 | 420403 | 45184.60 | 7.17% |
| 2026-01-23 | 11.21 | 11.17 | -0.03 | -0.27% | 11.07 | 11.27 | 226341 | 25221.21 | 3.86% |
| 2026-01-22 | 11.11 | 11.20 | 0.05 | 0.45% | 11.10 | 11.27 | 188827 | 21086.88 | 3.22% |
| 2026-01-21 | 11.22 | 11.15 | -0.14 | -1.24% | 11.05 | 11.29 | 195841 | 21859.75 | 3.34% |
| 2026-01-20 | 11.19 | 11.29 | 0.10 | 0.89% | 11.00 | 11.45 | 270610 | 30340.43 | 4.61% |
| 2026-01-19 | 11.56 | 11.19 | -0.38 | -3.28% | 11.13 | 11.70 | 342446 | 38617.16 | 5.84% |
| 2026-01-16 | 11.44 | 11.57 | 0.13 | 1.14% | 11.38 | 11.90 | 381732 | 44314.60 | 6.51% |
| 2026-01-15 | 11.45 | 11.44 | -0.01 | -0.09% | 11.23 | 11.51 | 276627 | 31415.82 | 4.72% |
| 2026-01-14 | 11.89 | 11.45 | -0.45 | -3.78% | 11.35 | 11.95 | 577906 | 66709.90 | 9.85% |
| 2026-01-13 | 12.62 | 11.90 | -0.73 | -5.78% | 11.89 | 13.05 | 517908 | 63865.01 | 8.83% |
| 2026-01-12 | 12.55 | 12.63 | 0.14 | 1.12% | 12.49 | 13.17 | 528869 | 67661.64 | 9.01% |
| 2026-01-09 | 12.71 | 12.49 | -0.21 | -1.65% | 12.34 | 12.88 | 429521 | 53792.52 | 7.32% |
| 2026-01-08 | 12.16 | 12.70 | 0.33 | 2.67% | 12.14 | 13.15 | 486336 | 62303.05 | 8.29% |
| 2026-01-07 | 12.01 | 12.37 | 0.36 | 3.00% | 11.88 | 12.69 | 482689 | 59886.94 | 8.23% |
| 2026-01-06 | 11.75 | 12.01 | 0.26 | 2.21% | 11.54 | 12.10 | 447639 | 52914.82 | 7.63% |
| 2026-01-05 | 10.94 | 11.75 | 0.81 | 7.40% | 10.89 | 12.03 | 653175 | 75923.91 | 11.13% |
| 2025-12-31 | 11.00 | 10.94 | 0.03 | 0.27% | 10.67 | 11.17 | 385641 | 41990.22 | 6.57% |
| 2025-12-30 | 11.26 | 10.91 | -0.31 | -2.76% | 10.86 | 11.36 | 410398 | 45363.34 | 7.00% |
| 2025-12-29 | 11.79 | 11.22 | -0.55 | -4.67% | 11.12 | 11.80 | 507563 | 57376.61 | 8.65% |
| 2025-12-26 | 11.84 | 11.77 | -0.31 | -2.57% | 11.47 | 12.37 | 693117 | 81891.60 | 11.81% |
| 2025-12-25 | 11.50 | 12.08 | 0.30 | 2.55% | 11.41 | 12.22 | 760690 | 90412.09 | 12.97% |
| 2025-12-24 | 11.60 | 11.78 | -1.11 | -8.61% | 11.60 | 12.38 | 1201524 | 141754.52 | 20.48% |
| 2025-12-23 | 12.89 | 12.89 | -1.43 | -9.99% | 12.89 | 12.89 | 46786 | 6030.72 | 0.80% |
| 2025-12-22 | 15.00 | 14.32 | -1.59 | -9.99% | 14.32 | 15.00 | 154567 | 22633.22 | 2.63% |
| 2025-12-12 | 14.45 | 15.91 | 1.45 | 10.03% | 14.35 | 15.91 | 779643 | 123396.34 | 13.29% |
| 2025-12-11 | 13.75 | 14.46 | 0.67 | 4.86% | 13.58 | 14.80 | 503554 | 71996.71 | 8.58% |
| 2025-12-10 | 12.99 | 13.79 | 0.85 | 6.57% | 12.90 | 13.81 | 420824 | 56405.62 | 7.17% |
| 2025-12-09 | 12.74 | 12.94 | 0.08 | 0.62% | 12.62 | 13.35 | 360518 | 46906.27 | 6.15% |
| 2025-12-08 | 13.88 | 12.86 | -0.92 | -6.68% | 12.54 | 13.89 | 606756 | 78775.99 | 10.34% |
| 2025-12-05 | 13.69 | 13.78 | 0.27 | 2.00% | 13.19 | 14.04 | 566598 | 77297.85 | 9.66% |
| 2025-12-04 | 12.41 | 13.51 | 1.03 | 8.25% | 12.40 | 13.70 | 575423 | 75517.99 | 9.81% |
| 2025-12-03 | 12.39 | 12.48 | 0.11 | 0.89% | 12.18 | 12.87 | 384216 | 47793.05 | 6.55% |
| 2025-12-02 | 12.89 | 12.37 | -0.63 | -4.85% | 11.80 | 13.46 | 694761 | 86016.57 | 11.84% |
| 2025-12-01 | 12.58 | 13.00 | 0.39 | 3.09% | 12.28 | 13.06 | 731455 | 92429.45 | 12.47% |
| 2025-11-28 | 11.48 | 12.61 | 1.15 | 10.03% | 11.43 | 12.61 | 784094 | 96905.80 | 13.37% |
| 2025-11-27 | 10.76 | 11.46 | 0.58 | 5.33% | 10.71 | 11.46 | 530694 | 58800.68 | 9.05% |
| 2025-11-26 | 10.62 | 10.88 | 0.37 | 3.52% | 10.56 | 11.29 | 508377 | 55517.26 | 8.67% |
| 2025-11-25 | 10.45 | 10.51 | 0.06 | 0.57% | 10.31 | 10.84 | 426092 | 44923.27 | 7.26% |
| 2025-11-24 | 9.70 | 10.45 | 0.80 | 8.29% | 9.70 | 10.62 | 603530 | 62765.00 | 10.29% |
| 2025-11-21 | 10.05 | 9.65 | -0.50 | -4.93% | 9.65 | 10.11 | 186968 | 18390.26 | 3.19% |
| 2025-11-20 | 10.40 | 10.15 | -0.15 | -1.46% | 10.08 | 10.59 | 188667 | 19361.63 | 3.22% |
| 2025-11-19 | 10.06 | 10.30 | 0.23 | 2.28% | 9.98 | 10.70 | 298509 | 30691.09 | 5.09% |
| 2025-11-18 | 10.05 | 10.07 | -0.05 | -0.49% | 9.92 | 10.10 | 110344 | 11049.99 | 1.88% |
| 2025-11-17 | 9.99 | 10.12 | 0.06 | 0.60% | 9.90 | 10.27 | 154443 | 15533.60 | 2.63% |
| 2025-11-14 | 10.08 | 10.06 | -0.05 | -0.49% | 9.91 | 10.18 | 181668 | 18281.25 | 3.10% |
| 2025-11-13 | 9.39 | 10.11 | 0.72 | 7.67% | 9.27 | 10.22 | 330331 | 32528.68 | 5.63% |
| 2025-11-12 | 9.26 | 9.39 | 0.23 | 2.51% | 9.15 | 9.48 | 162775 | 15182.79 | 2.77% |
| 2025-11-11 | 9.20 | 9.16 | -0.06 | -0.65% | 9.12 | 9.43 | 156515 | 14444.11 | 2.67% |
| 2025-11-10 | 9.60 | 9.22 | -0.42 | -4.36% | 9.15 | 9.80 | 243400 | 22655.56 | 4.15% |
| 2025-11-07 | 9.81 | 9.64 | -0.24 | -2.43% | 9.41 | 9.86 | 244831 | 23486.93 | 4.17% |
| 2025-11-06 | 10.11 | 9.88 | -0.23 | -2.27% | 9.80 | 10.25 | 255615 | 25419.54 | 4.36% |
| 2025-11-05 | 10.08 | 10.11 | -0.08 | -0.79% | 10.03 | 10.46 | 153369 | 15676.76 | 2.61% |
| 2025-11-04 | 10.18 | 10.19 | 0.01 | 0.10% | 10.10 | 10.28 | 118602 | 12063.67 | 2.02% |
| 2025-11-03 | 10.19 | 10.18 | -0.14 | -1.36% | 10.06 | 10.32 | 134077 | 13668.05 | 2.29% |
| 2025-10-31 | 10.15 | 10.32 | 0.07 | 0.68% | 10.00 | 10.45 | 239323 | 24656.28 | 4.08% |
| 2025-10-30 | 10.14 | 10.25 | 0.11 | 1.08% | 10.03 | 10.35 | 204353 | 20829.18 | 3.48% |
| 2025-10-29 | 9.89 | 10.14 | 0.35 | 3.58% | 9.77 | 10.37 | 262023 | 26583.66 | 4.47% |
| 2025-10-28 | 9.80 | 9.79 | -0.01 | -0.10% | 9.53 | 9.88 | 201614 | 19561.48 | 3.44% |
| 2025-10-27 | 9.98 | 9.80 | -0.22 | -2.20% | 9.41 | 10.08 | 308446 | 30038.85 | 5.26% |
| 2025-10-24 | 9.98 | 10.02 | 0.03 | 0.30% | 9.74 | 10.13 | 207848 | 20630.21 | 3.54% |
| 2025-10-23 | 9.98 | 9.99 | 0.01 | 0.10% | 9.69 | 10.18 | 287315 | 28615.62 | 4.90% |
| 2025-10-22 | 9.51 | 9.98 | 0.48 | 5.05% | 9.51 | 10.09 | 354473 | 35157.45 | 6.04% |
| 2025-10-21 | 8.79 | 9.50 | 0.71 | 8.08% | 8.75 | 9.60 | 309670 | 28775.54 | 5.28% |
| 2025-10-20 | 8.90 | 8.79 | -0.21 | -2.33% | 8.73 | 9.05 | 166056 | 14728.39 | 2.83% |
| 2025-10-17 | 8.93 | 9.00 | 0.09 | 1.01% | 8.72 | 9.24 | 286581 | 25716.05 | 4.88% |
| 2025-10-16 | 8.57 | 8.91 | 0.41 | 4.82% | 8.52 | 8.97 | 300081 | 26413.90 | 5.12% |
| 2025-10-15 | 8.01 | 8.50 | 0.42 | 5.20% | 8.00 | 8.54 | 232983 | 19449.87 | 3.97% |
| 2025-10-14 | 8.48 | 8.08 | -0.34 | -4.04% | 8.01 | 8.53 | 179244 | 14790.49 | 3.06% |
| 2025-10-13 | 7.80 | 8.42 | 0.20 | 2.43% | 7.78 | 8.58 | 267603 | 22038.22 | 4.56% |
| 2025-10-10 | 8.34 | 8.22 | -0.17 | -2.03% | 8.18 | 8.48 | 174059 | 14425.50 | 2.97% |
| 2025-10-09 | 8.61 | 8.39 | -0.29 | -3.34% | 8.35 | 8.70 | 279655 | 23638.44 | 4.77% |
| 2025-09-30 | 8.81 | 8.68 | -0.21 | -2.36% | 8.50 | 8.95 | 363484 | 31762.80 | 6.20% |
| 2025-09-29 | 9.87 | 8.89 | -0.96 | -9.75% | 8.87 | 9.89 | 444413 | 40174.17 | 7.58% |
| 2025-09-26 | 10.01 | 9.85 | -0.16 | -1.60% | 9.63 | 10.13 | 236612 | 23416.77 | 4.03% |
中国高科(600730)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。
