| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 3.40 | 3.49 | 0.08 | 2.35% | 3.38 | 3.51 | 185488 | 6425.87 | 1.53% |
| 2025-04-02 | 3.45 | 3.41 | -0.04 | -1.16% | 3.40 | 3.46 | 111668 | 3823.79 | 0.92% |
| 2025-04-01 | 3.41 | 3.45 | 0.05 | 1.47% | 3.40 | 3.50 | 135607 | 4690.19 | 1.12% |
| 2025-03-31 | 3.47 | 3.40 | -0.07 | -2.02% | 3.39 | 3.47 | 132745 | 4545.00 | 1.10% |
| 2025-03-28 | 3.55 | 3.47 | -0.08 | -2.25% | 3.47 | 3.56 | 121062 | 4232.44 | 1.00% |
| 2025-03-27 | 3.55 | 3.55 | -0.01 | -0.28% | 3.50 | 3.56 | 107709 | 3809.27 | 0.89% |
| 2025-03-26 | 3.50 | 3.56 | 0.06 | 1.71% | 3.49 | 3.58 | 140037 | 4967.40 | 1.16% |
| 2025-03-25 | 3.48 | 3.50 | 0.02 | 0.57% | 3.45 | 3.52 | 123758 | 4314.77 | 1.02% |
| 2025-03-24 | 3.56 | 3.48 | -0.07 | -1.97% | 3.43 | 3.58 | 209381 | 7325.27 | 1.73% |
| 2025-03-21 | 3.54 | 3.55 | 0.01 | 0.28% | 3.52 | 3.59 | 149387 | 5310.74 | 1.23% |
| 2025-03-20 | 3.56 | 3.54 | -0.01 | -0.28% | 3.53 | 3.58 | 104946 | 3729.98 | 0.87% |
| 2025-03-19 | 3.54 | 3.55 | 0.01 | 0.28% | 3.51 | 3.57 | 135100 | 4775.12 | 1.11% |
| 2025-03-18 | 3.57 | 3.54 | -0.03 | -0.84% | 3.50 | 3.57 | 180303 | 6354.63 | 1.49% |
| 2025-03-17 | 3.56 | 3.57 | 0.03 | 0.85% | 3.54 | 3.59 | 144483 | 5148.65 | 1.19% |
| 2025-03-14 | 3.45 | 3.54 | 0.08 | 2.31% | 3.45 | 3.54 | 188889 | 6625.60 | 1.56% |
| 2025-03-13 | 3.50 | 3.46 | -0.04 | -1.14% | 3.43 | 3.52 | 124822 | 4316.76 | 1.03% |
| 2025-03-12 | 3.49 | 3.50 | 0.01 | 0.29% | 3.47 | 3.52 | 99708 | 3483.27 | 0.82% |
| 2025-03-11 | 3.46 | 3.49 | 0.01 | 0.29% | 3.44 | 3.49 | 93914 | 3255.68 | 0.77% |
| 2025-03-10 | 3.46 | 3.48 | 0.02 | 0.58% | 3.44 | 3.49 | 75867 | 2630.51 | 0.63% |
| 2025-03-07 | 3.46 | 3.46 | -0.01 | -0.29% | 3.44 | 3.48 | 82406 | 2849.85 | 0.68% |
| 2025-03-06 | 3.45 | 3.47 | 0.03 | 0.87% | 3.42 | 3.48 | 120829 | 4174.90 | 1.00% |
| 2025-03-05 | 3.46 | 3.44 | -0.03 | -0.86% | 3.41 | 3.47 | 76562 | 2624.01 | 0.63% |
| 2025-03-04 | 3.44 | 3.47 | -0.01 | -0.29% | 3.43 | 3.47 | 101112 | 3487.62 | 0.83% |
| 2025-03-03 | 3.42 | 3.48 | 0.07 | 2.05% | 3.40 | 3.55 | 201059 | 6960.43 | 1.66% |
| 2025-02-28 | 3.47 | 3.41 | -0.07 | -2.01% | 3.40 | 3.48 | 100804 | 3465.14 | 0.83% |
| 2025-02-27 | 3.49 | 3.48 | -0.01 | -0.29% | 3.43 | 3.51 | 93771 | 3253.90 | 0.77% |
| 2025-02-26 | 3.45 | 3.49 | 0.03 | 0.87% | 3.45 | 3.50 | 99265 | 3455.46 | 0.82% |
| 2025-02-25 | 3.46 | 3.46 | -0.01 | -0.29% | 3.43 | 3.48 | 88110 | 3046.53 | 0.73% |
| 2025-02-24 | 3.48 | 3.47 | 0.00 | 0.00% | 3.45 | 3.50 | 116165 | 4034.55 | 0.96% |
| 2025-02-21 | 3.50 | 3.47 | -0.05 | -1.42% | 3.45 | 3.52 | 154840 | 5380.16 | 1.28% |
| 2025-02-20 | 3.54 | 3.52 | -0.01 | -0.28% | 3.50 | 3.54 | 105028 | 3699.73 | 0.87% |
| 2025-02-19 | 3.53 | 3.53 | 0.00 | 0.00% | 3.50 | 3.56 | 107187 | 3777.20 | 0.88% |
| 2025-02-18 | 3.63 | 3.53 | -0.12 | -3.29% | 3.52 | 3.65 | 116257 | 4169.50 | 0.96% |
| 2025-02-17 | 3.69 | 3.65 | 0.05 | 1.39% | 3.62 | 3.69 | 146316 | 5339.11 | 1.21% |
| 2025-02-14 | 3.55 | 3.60 | 0.03 | 0.84% | 3.55 | 3.65 | 141394 | 5090.81 | 1.17% |
| 2025-02-13 | 3.52 | 3.57 | 0.05 | 1.42% | 3.52 | 3.67 | 191345 | 6884.86 | 1.58% |
| 2025-02-12 | 3.54 | 3.52 | -0.01 | -0.28% | 3.48 | 3.54 | 86931 | 3051.29 | 0.72% |
| 2025-02-11 | 3.58 | 3.53 | -0.04 | -1.12% | 3.52 | 3.58 | 82322 | 2907.96 | 0.68% |
| 2025-02-10 | 3.55 | 3.57 | 0.03 | 0.85% | 3.54 | 3.58 | 80566 | 2865.12 | 0.66% |
| 2025-02-07 | 3.50 | 3.54 | 0.05 | 1.43% | 3.48 | 3.57 | 105786 | 3737.87 | 0.87% |
| 2025-02-06 | 3.48 | 3.49 | 0.03 | 0.87% | 3.43 | 3.49 | 77135 | 2672.50 | 0.64% |
| 2025-02-05 | 3.48 | 3.46 | -0.02 | -0.57% | 3.44 | 3.50 | 78134 | 2709.19 | 0.64% |
| 2025-01-27 | 3.46 | 3.48 | 0.04 | 1.16% | 3.46 | 3.53 | 81671 | 2858.33 | 0.67% |
| 2025-01-24 | 3.44 | 3.44 | 0.02 | 0.58% | 3.39 | 3.45 | 70867 | 2423.10 | 0.58% |
| 2025-01-23 | 3.46 | 3.42 | -0.01 | -0.29% | 3.42 | 3.49 | 101635 | 3519.30 | 0.84% |
| 2025-01-22 | 3.55 | 3.43 | -0.18 | -4.99% | 3.40 | 3.55 | 209772 | 7264.71 | 1.73% |
| 2025-01-21 | 3.67 | 3.61 | -0.03 | -0.82% | 3.60 | 3.67 | 61393 | 2222.97 | 0.51% |
| 2025-01-20 | 3.63 | 3.64 | 0.04 | 1.11% | 3.59 | 3.64 | 75245 | 2724.66 | 0.62% |
| 2025-01-17 | 3.61 | 3.60 | 0.00 | 0.00% | 3.58 | 3.62 | 72604 | 2616.89 | 0.60% |
| 2025-01-16 | 3.62 | 3.60 | -0.02 | -0.55% | 3.56 | 3.65 | 111898 | 4037.61 | 0.92% |
| 2025-01-15 | 3.61 | 3.62 | 0.00 | 0.00% | 3.60 | 3.66 | 102221 | 3711.05 | 0.84% |
| 2025-01-14 | 3.55 | 3.62 | 0.06 | 1.69% | 3.54 | 3.63 | 153544 | 5531.30 | 1.27% |
| 2025-01-13 | 3.46 | 3.56 | 0.09 | 2.59% | 3.44 | 3.59 | 145762 | 5163.13 | 1.20% |
| 2025-01-10 | 3.43 | 3.47 | 0.02 | 0.58% | 3.43 | 3.54 | 185168 | 6473.24 | 1.53% |
| 2025-01-09 | 3.42 | 3.45 | -0.01 | -0.29% | 3.40 | 3.46 | 76129 | 2615.98 | 0.63% |
| 2025-01-08 | 3.47 | 3.46 | -0.02 | -0.57% | 3.38 | 3.49 | 112721 | 3873.94 | 0.93% |
| 2025-01-07 | 3.45 | 3.48 | 0.03 | 0.87% | 3.43 | 3.51 | 113652 | 3936.16 | 0.94% |
| 2025-01-06 | 3.46 | 3.45 | -0.03 | -0.86% | 3.38 | 3.48 | 124004 | 4260.74 | 1.02% |
| 2025-01-03 | 3.55 | 3.48 | -0.05 | -1.42% | 3.44 | 3.57 | 154347 | 5360.08 | 1.27% |
| 2025-01-02 | 3.63 | 3.53 | -0.10 | -2.75% | 3.50 | 3.67 | 139912 | 5015.50 | 1.15% |
| 2024-12-31 | 3.73 | 3.63 | -0.10 | -2.68% | 3.63 | 3.75 | 113859 | 4197.84 | 0.94% |
| 2024-12-30 | 3.79 | 3.73 | -0.04 | -1.06% | 3.71 | 3.79 | 111063 | 4153.05 | 0.92% |
| 2024-12-27 | 3.72 | 3.77 | 0.03 | 0.80% | 3.71 | 3.79 | 125278 | 4714.92 | 1.03% |
| 2024-12-26 | 3.75 | 3.74 | 0.04 | 1.08% | 3.71 | 3.80 | 157288 | 5898.87 | 1.30% |
| 2024-12-25 | 3.69 | 3.70 | 0.01 | 0.27% | 3.60 | 3.74 | 197486 | 7253.28 | 1.63% |
| 2024-12-24 | 3.60 | 3.69 | 0.13 | 3.65% | 3.55 | 3.84 | 278189 | 10189.71 | 2.29% |
| 2024-12-23 | 3.75 | 3.56 | -0.17 | -4.56% | 3.54 | 3.75 | 197939 | 7158.03 | 1.63% |
| 2024-12-20 | 3.71 | 3.73 | 0.02 | 0.54% | 3.68 | 3.76 | 104532 | 3900.05 | 0.86% |
| 2024-12-19 | 3.68 | 3.71 | -0.02 | -0.54% | 3.65 | 3.74 | 158527 | 5839.42 | 1.31% |
| 2024-12-18 | 3.75 | 3.73 | -0.02 | -0.53% | 3.72 | 3.78 | 151419 | 5676.95 | 1.25% |
| 2024-12-17 | 3.93 | 3.75 | -0.17 | -4.34% | 3.74 | 3.93 | 300051 | 11402.95 | 2.48% |
| 2024-12-16 | 3.94 | 3.92 | -0.02 | -0.51% | 3.90 | 3.99 | 170350 | 6709.67 | 1.41% |
| 2024-12-13 | 4.04 | 3.94 | -0.11 | -2.72% | 3.93 | 4.04 | 233188 | 9279.17 | 1.92% |
| 2024-12-12 | 4.01 | 4.05 | 0.04 | 1.00% | 3.96 | 4.06 | 303628 | 12246.71 | 2.50% |
| 2024-12-11 | 3.89 | 4.01 | 0.12 | 3.08% | 3.88 | 4.07 | 324947 | 12936.63 | 2.68% |
| 2024-12-10 | 4.04 | 3.89 | -0.05 | -1.27% | 3.88 | 4.06 | 335475 | 13264.62 | 2.77% |
| 2024-12-09 | 4.01 | 3.94 | -0.11 | -2.72% | 3.90 | 4.03 | 310630 | 12323.33 | 2.56% |
| 2024-12-06 | 3.96 | 4.05 | 0.08 | 2.02% | 3.93 | 4.07 | 465337 | 18663.90 | 3.84% |
| 2024-12-05 | 3.91 | 3.97 | 0.06 | 1.53% | 3.87 | 3.97 | 298803 | 11736.07 | 2.47% |
| 2024-12-04 | 4.02 | 3.91 | -0.09 | -2.25% | 3.87 | 4.02 | 374665 | 14712.02 | 3.09% |
保税科技(600794)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。
