| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 4.21 | 4.25 | 0.04 | 0.95% | 4.18 | 4.26 | 164942 | 6991.59 | 1.37% |
| 2025-10-09 | 4.20 | 4.21 | 0.02 | 0.48% | 4.16 | 4.23 | 161027 | 6749.02 | 1.34% |
| 2025-09-30 | 4.22 | 4.19 | -0.03 | -0.71% | 4.19 | 4.23 | 93758 | 3943.24 | 0.78% |
| 2025-09-29 | 4.20 | 4.22 | 0.02 | 0.48% | 4.14 | 4.22 | 123546 | 5178.01 | 1.03% |
| 2025-09-26 | 4.20 | 4.20 | -0.01 | -0.24% | 4.18 | 4.24 | 98883 | 4166.49 | 0.82% |
| 2025-09-25 | 4.25 | 4.21 | -0.06 | -1.41% | 4.20 | 4.26 | 130995 | 5531.67 | 1.09% |
| 2025-09-24 | 4.21 | 4.27 | 0.03 | 0.71% | 4.19 | 4.28 | 116386 | 4943.94 | 0.97% |
| 2025-09-23 | 4.38 | 4.24 | -0.15 | -3.42% | 4.16 | 4.40 | 256878 | 10927.53 | 2.14% |
| 2025-09-22 | 4.40 | 4.39 | -0.05 | -1.13% | 4.35 | 4.43 | 137516 | 6024.90 | 1.15% |
| 2025-09-19 | 4.43 | 4.44 | 0.01 | 0.23% | 4.40 | 4.49 | 152416 | 6766.46 | 1.27% |
| 2025-09-18 | 4.54 | 4.43 | -0.12 | -2.64% | 4.40 | 4.54 | 343922 | 15413.62 | 2.87% |
| 2025-09-17 | 4.56 | 4.55 | -0.08 | -1.73% | 4.53 | 4.59 | 363887 | 16564.13 | 3.03% |
| 2025-09-16 | 4.49 | 4.63 | 0.17 | 3.81% | 4.48 | 4.67 | 638082 | 29305.33 | 5.32% |
| 2025-09-15 | 4.47 | 4.46 | 0.01 | 0.22% | 4.43 | 4.48 | 164316 | 7321.38 | 1.37% |
| 2025-09-12 | 4.44 | 4.45 | 0.02 | 0.45% | 4.43 | 4.52 | 267788 | 11967.58 | 2.23% |
| 2025-09-11 | 4.39 | 4.43 | 0.04 | 0.91% | 4.33 | 4.43 | 243852 | 10681.53 | 2.03% |
| 2025-09-10 | 4.38 | 4.39 | 0.00 | 0.00% | 4.37 | 4.43 | 144320 | 6336.62 | 1.20% |
| 2025-09-09 | 4.46 | 4.39 | -0.07 | -1.57% | 4.37 | 4.46 | 155045 | 6836.75 | 1.29% |
| 2025-09-08 | 4.43 | 4.46 | 0.02 | 0.45% | 4.42 | 4.47 | 153243 | 6815.52 | 1.28% |
| 2025-09-05 | 4.41 | 4.44 | 0.06 | 1.37% | 4.32 | 4.44 | 180965 | 7936.42 | 1.51% |
| 2025-09-04 | 4.38 | 4.38 | 0.01 | 0.23% | 4.33 | 4.43 | 179851 | 7893.21 | 1.50% |
| 2025-09-03 | 4.45 | 4.37 | -0.11 | -2.46% | 4.35 | 4.48 | 207802 | 9193.75 | 1.73% |
| 2025-09-02 | 4.54 | 4.48 | -0.06 | -1.32% | 4.47 | 4.58 | 272051 | 12270.21 | 2.27% |
| 2025-09-01 | 4.47 | 4.54 | 0.07 | 1.57% | 4.46 | 4.54 | 241601 | 10913.78 | 2.01% |
| 2025-08-29 | 4.54 | 4.47 | -0.07 | -1.54% | 4.46 | 4.55 | 218851 | 9844.06 | 1.82% |
| 2025-08-28 | 4.56 | 4.54 | -0.03 | -0.66% | 4.41 | 4.60 | 376680 | 16972.74 | 3.14% |
| 2025-08-27 | 4.73 | 4.57 | -0.16 | -3.38% | 4.57 | 4.73 | 502943 | 23388.13 | 4.19% |
| 2025-08-26 | 4.70 | 4.73 | 0.00 | 0.00% | 4.66 | 4.76 | 414307 | 19532.15 | 3.45% |
| 2025-08-25 | 4.78 | 4.73 | -0.03 | -0.63% | 4.70 | 4.81 | 599767 | 28475.15 | 5.00% |
| 2025-08-22 | 4.76 | 4.76 | -0.07 | -1.45% | 4.67 | 4.77 | 729497 | 34369.57 | 6.08% |
| 2025-08-21 | 4.61 | 4.83 | 0.25 | 5.46% | 4.60 | 4.88 | 1335932 | 63723.41 | 11.13% |
| 2025-08-20 | 4.52 | 4.58 | 0.03 | 0.66% | 4.50 | 4.58 | 270822 | 12304.29 | 2.26% |
| 2025-08-19 | 4.56 | 4.55 | -0.01 | -0.22% | 4.53 | 4.58 | 248854 | 11325.15 | 2.07% |
| 2025-08-18 | 4.53 | 4.56 | 0.03 | 0.66% | 4.52 | 4.58 | 306691 | 13956.30 | 2.56% |
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。
