| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 9.20 | 9.46 | 0.21 | 2.27% | 9.10 | 9.52 | 103167 | 9657.59 | 1.76% |
| 2026-03-26 | 9.23 | 9.25 | 0.03 | 0.33% | 9.07 | 9.52 | 152184 | 14138.58 | 2.59% |
| 2026-03-25 | 8.88 | 9.22 | 0.33 | 3.71% | 8.87 | 9.39 | 160176 | 14735.53 | 2.73% |
| 2026-03-24 | 8.49 | 8.89 | 0.59 | 7.11% | 8.40 | 8.90 | 161644 | 14050.74 | 2.76% |
| 2026-03-23 | 8.80 | 8.30 | -0.60 | -6.74% | 8.20 | 8.82 | 157161 | 13290.32 | 2.68% |
| 2026-03-20 | 9.03 | 8.90 | 0.02 | 0.23% | 8.88 | 9.23 | 149407 | 13571.02 | 2.55% |
| 2026-03-19 | 9.02 | 8.88 | -0.20 | -2.20% | 8.85 | 9.07 | 96733 | 8621.08 | 1.65% |
| 2026-03-18 | 9.00 | 9.08 | 0.03 | 0.33% | 8.96 | 9.12 | 84588 | 7642.19 | 1.44% |
| 2026-03-17 | 9.37 | 9.05 | -0.33 | -3.52% | 8.99 | 9.40 | 121601 | 11160.46 | 2.07% |
| 2026-03-16 | 9.39 | 9.38 | 0.13 | 1.41% | 9.00 | 9.62 | 160712 | 14849.27 | 2.74% |
| 2026-03-13 | 9.48 | 9.25 | -0.24 | -2.53% | 9.23 | 9.60 | 92443 | 8704.98 | 1.58% |
| 2026-03-12 | 9.60 | 9.49 | -0.12 | -1.25% | 9.45 | 9.72 | 67976 | 6490.58 | 1.16% |
| 2026-03-11 | 9.88 | 9.61 | -0.13 | -1.33% | 9.53 | 9.88 | 73601 | 7084.61 | 1.25% |
| 2026-03-10 | 9.51 | 9.74 | 0.28 | 2.96% | 9.51 | 9.75 | 78445 | 7561.35 | 1.34% |
| 2026-03-09 | 9.65 | 9.46 | -0.42 | -4.25% | 9.38 | 9.75 | 103426 | 9824.19 | 1.76% |
| 2026-03-06 | 9.69 | 9.88 | 0.19 | 1.96% | 9.61 | 9.94 | 66191 | 6510.67 | 1.13% |
| 2026-03-05 | 9.58 | 9.69 | 0.11 | 1.15% | 9.58 | 9.82 | 71707 | 6972.85 | 1.22% |
| 2026-03-04 | 9.30 | 9.58 | 0.04 | 0.42% | 9.24 | 9.77 | 82206 | 7879.27 | 1.40% |
| 2026-03-03 | 9.99 | 9.54 | -0.49 | -4.89% | 9.53 | 10.07 | 157321 | 15309.03 | 2.68% |
| 2026-03-02 | 10.21 | 10.03 | -0.47 | -4.48% | 9.90 | 10.33 | 220020 | 22161.97 | 3.75% |
| 2026-02-27 | 10.38 | 10.50 | 0.11 | 1.06% | 10.24 | 10.50 | 120910 | 12485.14 | 2.06% |
| 2026-02-26 | 10.40 | 10.39 | -0.04 | -0.38% | 10.30 | 10.59 | 119569 | 12451.41 | 2.04% |
| 2026-02-25 | 10.20 | 10.43 | 0.14 | 1.36% | 10.19 | 10.54 | 123758 | 12883.35 | 2.11% |
| 2026-02-24 | 10.48 | 10.29 | -0.18 | -1.72% | 10.20 | 10.55 | 165160 | 17062.73 | 2.82% |
| 2026-02-13 | 10.36 | 10.47 | 0.35 | 3.46% | 10.20 | 10.70 | 213422 | 22412.13 | 3.64% |
| 2026-02-12 | 10.28 | 10.12 | -0.15 | -1.46% | 10.10 | 10.34 | 123349 | 12615.48 | 2.10% |
| 2026-02-11 | 10.44 | 10.27 | -0.16 | -1.53% | 10.25 | 10.58 | 125979 | 13110.58 | 2.15% |
| 2026-02-10 | 10.53 | 10.43 | -0.11 | -1.04% | 10.35 | 10.56 | 112769 | 11742.92 | 1.92% |
| 2026-02-09 | 10.62 | 10.54 | -0.07 | -0.66% | 10.36 | 10.73 | 130804 | 13718.74 | 2.23% |
| 2026-02-06 | 10.59 | 10.61 | -0.02 | -0.19% | 10.46 | 10.78 | 178105 | 18939.17 | 3.04% |
| 2026-02-05 | 10.25 | 10.63 | 0.42 | 4.11% | 10.10 | 10.66 | 270108 | 28209.54 | 4.60% |
| 2026-02-04 | 10.19 | 10.21 | 0.02 | 0.20% | 10.10 | 10.42 | 167261 | 17114.40 | 2.85% |
| 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% |
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。
