| 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 | 3.72 | 3.76 | 0.05 | 1.35% | 3.72 | 3.77 | 132730 | 4971.70 | 1.11% |
| 2026-02-02 | 3.80 | 3.71 | -0.16 | -4.13% | 3.71 | 3.84 | 240841 | 9068.84 | 2.01% |
| 2026-01-30 | 3.89 | 3.87 | -0.03 | -0.77% | 3.84 | 3.95 | 214481 | 8333.29 | 1.79% |
| 2026-01-29 | 3.89 | 3.90 | 0.01 | 0.26% | 3.85 | 3.94 | 159711 | 6231.23 | 1.33% |
| 2026-01-28 | 3.91 | 3.89 | -0.03 | -0.77% | 3.89 | 3.94 | 147840 | 5788.16 | 1.23% |
| 2026-01-27 | 3.98 | 3.92 | -0.06 | -1.51% | 3.87 | 3.98 | 184563 | 7206.98 | 1.54% |
| 2026-01-26 | 4.00 | 3.98 | -0.02 | -0.50% | 3.94 | 4.01 | 177918 | 7047.83 | 1.48% |
| 2026-01-23 | 3.97 | 4.00 | 0.02 | 0.50% | 3.96 | 4.00 | 167374 | 6668.42 | 1.39% |
| 2026-01-22 | 3.93 | 3.98 | 0.06 | 1.53% | 3.93 | 3.98 | 184112 | 7302.71 | 1.53% |
| 2026-01-21 | 3.91 | 3.92 | -0.01 | -0.25% | 3.89 | 3.93 | 109007 | 4267.32 | 0.91% |
| 2026-01-20 | 3.94 | 3.93 | -0.02 | -0.51% | 3.90 | 3.96 | 158920 | 6238.90 | 1.32% |
| 2026-01-19 | 3.89 | 3.95 | 0.07 | 1.80% | 3.87 | 3.96 | 157898 | 6191.08 | 1.32% |
| 2026-01-16 | 3.93 | 3.88 | -0.04 | -1.02% | 3.87 | 3.95 | 146894 | 5722.20 | 1.22% |
| 2026-01-15 | 3.95 | 3.92 | -0.04 | -1.01% | 3.89 | 3.96 | 173592 | 6805.52 | 1.45% |
| 2026-01-14 | 3.96 | 3.96 | 0.01 | 0.25% | 3.92 | 4.02 | 277763 | 11050.86 | 2.31% |
| 2026-01-13 | 4.02 | 3.95 | -0.07 | -1.74% | 3.94 | 4.03 | 214812 | 8549.05 | 1.79% |
| 2026-01-12 | 3.91 | 4.02 | 0.11 | 2.81% | 3.91 | 4.02 | 335340 | 13353.06 | 2.79% |
| 2026-01-09 | 3.90 | 3.91 | 0.02 | 0.51% | 3.89 | 3.93 | 142588 | 5568.15 | 1.19% |
| 2026-01-08 | 3.86 | 3.89 | 0.01 | 0.26% | 3.85 | 3.89 | 115324 | 4468.21 | 0.96% |
| 2026-01-07 | 3.93 | 3.88 | -0.05 | -1.27% | 3.87 | 3.93 | 166635 | 6482.41 | 1.39% |
| 2026-01-06 | 3.87 | 3.93 | 0.05 | 1.29% | 3.86 | 3.93 | 152449 | 5945.93 | 1.27% |
| 2026-01-05 | 3.90 | 3.88 | -0.02 | -0.51% | 3.86 | 3.91 | 146656 | 5680.33 | 1.22% |
| 2025-12-31 | 3.93 | 3.90 | -0.05 | -1.27% | 3.88 | 3.94 | 167654 | 6536.91 | 1.40% |
| 2025-12-30 | 3.91 | 3.95 | 0.04 | 1.02% | 3.91 | 4.02 | 286228 | 11351.46 | 2.38% |
| 2025-12-29 | 3.86 | 3.91 | 0.05 | 1.30% | 3.83 | 3.93 | 205456 | 8007.41 | 1.71% |
| 2025-12-26 | 3.85 | 3.86 | -0.02 | -0.52% | 3.84 | 3.88 | 167387 | 6457.88 | 1.39% |
| 2025-12-25 | 3.82 | 3.88 | 0.06 | 1.57% | 3.82 | 4.03 | 306494 | 11983.19 | 2.55% |
| 2025-12-24 | 3.81 | 3.82 | 0.01 | 0.26% | 3.79 | 3.83 | 84049 | 3209.14 | 0.70% |
| 2025-12-23 | 3.86 | 3.81 | -0.04 | -1.04% | 3.77 | 3.86 | 165149 | 6276.26 | 1.38% |
| 2025-12-22 | 3.81 | 3.85 | 0.04 | 1.05% | 3.79 | 3.87 | 154117 | 5918.15 | 1.28% |
| 2025-12-19 | 3.77 | 3.81 | 0.04 | 1.06% | 3.75 | 3.82 | 161706 | 6133.07 | 1.35% |
| 2025-12-18 | 3.69 | 3.77 | 0.05 | 1.34% | 3.68 | 3.80 | 220343 | 8296.25 | 1.84% |
| 2025-12-17 | 3.74 | 3.72 | -0.03 | -0.80% | 3.65 | 3.74 | 185399 | 6853.25 | 1.54% |
| 2025-12-16 | 3.71 | 3.75 | 0.01 | 0.27% | 3.69 | 3.77 | 142759 | 5324.33 | 1.19% |
| 2025-12-15 | 3.70 | 3.74 | 0.03 | 0.81% | 3.67 | 3.78 | 139708 | 5214.23 | 1.16% |
| 2025-12-12 | 3.71 | 3.71 | 0.01 | 0.27% | 3.68 | 3.77 | 175669 | 6546.54 | 1.46% |
| 2025-12-11 | 3.80 | 3.70 | -0.09 | -2.37% | 3.70 | 3.81 | 164739 | 6147.51 | 1.37% |
| 2025-12-10 | 3.82 | 3.79 | -0.03 | -0.79% | 3.77 | 3.84 | 151848 | 5771.83 | 1.27% |
| 2025-12-09 | 3.87 | 3.82 | -0.05 | -1.29% | 3.82 | 3.87 | 101309 | 3890.78 | 0.84% |
| 2025-12-08 | 3.88 | 3.87 | 0.01 | 0.26% | 3.84 | 3.90 | 122090 | 4718.00 | 1.02% |
| 2025-12-05 | 3.82 | 3.86 | 0.04 | 1.05% | 3.79 | 3.87 | 121105 | 4633.42 | 1.01% |
| 2025-12-04 | 3.89 | 3.82 | -0.07 | -1.80% | 3.81 | 3.90 | 143237 | 5501.84 | 1.19% |
| 2025-12-03 | 3.92 | 3.89 | -0.03 | -0.77% | 3.87 | 3.93 | 115963 | 4513.56 | 0.97% |
| 2025-12-02 | 3.95 | 3.92 | -0.03 | -0.76% | 3.89 | 3.95 | 107906 | 4229.84 | 0.90% |
| 2025-12-01 | 3.93 | 3.95 | 0.01 | 0.25% | 3.92 | 3.97 | 110479 | 4368.66 | 0.92% |
| 2025-11-28 | 3.91 | 3.94 | 0.04 | 1.03% | 3.87 | 3.94 | 107326 | 4196.57 | 0.89% |
| 2025-11-27 | 3.93 | 3.90 | -0.02 | -0.51% | 3.90 | 3.94 | 81608 | 3196.04 | 0.68% |
| 2025-11-26 | 3.94 | 3.92 | -0.02 | -0.51% | 3.91 | 3.97 | 109095 | 4298.75 | 0.91% |
| 2025-11-25 | 3.94 | 3.94 | 0.02 | 0.51% | 3.92 | 3.96 | 105187 | 4149.44 | 0.88% |
| 2025-11-24 | 3.90 | 3.92 | 0.03 | 0.77% | 3.88 | 3.94 | 116576 | 4561.63 | 0.97% |
| 2025-11-21 | 4.02 | 3.89 | -0.15 | -3.71% | 3.88 | 4.04 | 222606 | 8778.55 | 1.85% |
| 2025-11-20 | 4.10 | 4.04 | -0.04 | -0.98% | 4.03 | 4.10 | 174356 | 7075.42 | 1.45% |
| 2025-11-19 | 4.16 | 4.08 | -0.08 | -1.92% | 4.07 | 4.17 | 232672 | 9539.02 | 1.94% |
| 2025-11-18 | 4.27 | 4.16 | -0.11 | -2.58% | 4.13 | 4.28 | 289774 | 12092.16 | 2.41% |
| 2025-11-17 | 4.25 | 4.27 | 0.03 | 0.71% | 4.22 | 4.27 | 154456 | 6561.94 | 1.29% |
| 2025-11-14 | 4.23 | 4.24 | -0.01 | -0.24% | 4.22 | 4.28 | 209532 | 8924.35 | 1.75% |
| 2025-11-13 | 4.19 | 4.25 | 0.05 | 1.19% | 4.17 | 4.25 | 162941 | 6871.12 | 1.36% |
| 2025-11-12 | 4.25 | 4.20 | -0.05 | -1.18% | 4.18 | 4.28 | 216231 | 9141.15 | 1.80% |
| 2025-11-11 | 4.24 | 4.25 | 0.01 | 0.24% | 4.22 | 4.26 | 244671 | 10383.57 | 2.04% |
| 2025-11-10 | 4.17 | 4.24 | 0.07 | 1.68% | 4.16 | 4.24 | 271490 | 11433.85 | 2.26% |
| 2025-11-07 | 4.16 | 4.17 | 0.01 | 0.24% | 4.15 | 4.20 | 126295 | 5277.28 | 1.05% |
| 2025-11-06 | 4.19 | 4.16 | -0.04 | -0.95% | 4.15 | 4.19 | 155355 | 6464.61 | 1.29% |
| 2025-11-05 | 4.15 | 4.20 | 0.04 | 0.96% | 4.12 | 4.20 | 196461 | 8222.09 | 1.64% |
| 2025-11-04 | 4.16 | 4.16 | -0.01 | -0.24% | 4.13 | 4.18 | 123863 | 5143.71 | 1.03% |
| 2025-11-03 | 4.15 | 4.17 | 0.02 | 0.48% | 4.12 | 4.17 | 148144 | 6139.15 | 1.23% |
| 2025-10-31 | 4.08 | 4.15 | 0.07 | 1.72% | 4.08 | 4.15 | 164504 | 6799.20 | 1.37% |
| 2025-10-30 | 4.12 | 4.08 | -0.05 | -1.21% | 4.08 | 4.13 | 137973 | 5663.83 | 1.15% |
| 2025-10-29 | 4.16 | 4.13 | -0.04 | -0.96% | 4.09 | 4.16 | 191174 | 7871.20 | 1.59% |
| 2025-10-28 | 4.16 | 4.17 | -0.02 | -0.48% | 4.15 | 4.20 | 154869 | 6456.33 | 1.29% |
| 2025-10-27 | 4.18 | 4.19 | 0.02 | 0.48% | 4.16 | 4.22 | 157964 | 6615.64 | 1.32% |
| 2025-10-24 | 4.19 | 4.17 | -0.02 | -0.48% | 4.15 | 4.21 | 137428 | 5732.63 | 1.15% |
| 2025-10-23 | 4.15 | 4.19 | 0.03 | 0.72% | 4.13 | 4.20 | 138273 | 5752.65 | 1.15% |
| 2025-10-22 | 4.17 | 4.16 | -0.03 | -0.72% | 4.15 | 4.21 | 159208 | 6651.65 | 1.33% |
| 2025-10-21 | 4.15 | 4.19 | 0.05 | 1.21% | 4.08 | 4.20 | 203583 | 8473.67 | 1.70% |
| 2025-10-20 | 4.13 | 4.14 | 0.02 | 0.49% | 4.11 | 4.17 | 129134 | 5337.78 | 1.08% |
| 2025-10-17 | 4.16 | 4.12 | -0.05 | -1.20% | 4.12 | 4.20 | 165758 | 6894.26 | 1.38% |
| 2025-10-16 | 4.26 | 4.17 | -0.11 | -2.57% | 4.17 | 4.28 | 235503 | 9894.95 | 1.96% |
| 2025-10-15 | 4.27 | 4.28 | -0.02 | -0.47% | 4.24 | 4.29 | 152450 | 6507.61 | 1.27% |
| 2025-10-14 | 4.22 | 4.30 | 0.06 | 1.42% | 4.22 | 4.33 | 274480 | 11763.63 | 2.29% |
| 2025-10-13 | 4.19 | 4.24 | -0.01 | -0.24% | 4.11 | 4.25 | 173817 | 7282.93 | 1.45% |
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。
