| 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 | 27.40 | 27.90 | 0.82 | 3.03% | 27.20 | 27.98 | 97177 | 26846.02 | 1.43% |
| 2026-02-02 | 27.90 | 27.08 | -0.74 | -2.66% | 27.02 | 27.95 | 100518 | 27588.05 | 1.48% |
| 2026-01-30 | 28.08 | 27.82 | -0.37 | -1.31% | 27.14 | 28.08 | 135841 | 37488.98 | 2.00% |
| 2026-01-29 | 28.30 | 28.19 | -0.41 | -1.43% | 28.06 | 29.06 | 139790 | 39847.79 | 2.06% |
| 2026-01-28 | 28.90 | 28.60 | -0.29 | -1.00% | 28.45 | 29.07 | 100037 | 28742.17 | 1.47% |
| 2026-01-27 | 28.45 | 28.89 | 0.24 | 0.84% | 28.01 | 29.08 | 144215 | 41217.34 | 2.12% |
| 2026-01-26 | 30.47 | 28.65 | -1.79 | -5.88% | 28.29 | 30.49 | 299234 | 87035.27 | 4.40% |
| 2026-01-23 | 29.15 | 30.44 | 1.43 | 4.93% | 28.95 | 31.10 | 330223 | 99522.41 | 4.85% |
| 2026-01-22 | 28.90 | 29.01 | 0.22 | 0.76% | 28.73 | 29.29 | 149064 | 43239.59 | 2.19% |
| 2026-01-21 | 28.62 | 28.79 | -0.12 | -0.42% | 28.53 | 29.29 | 157433 | 45457.31 | 2.31% |
| 2026-01-20 | 29.75 | 28.91 | -0.72 | -2.43% | 28.50 | 30.20 | 210210 | 61238.41 | 3.09% |
| 2026-01-19 | 30.31 | 29.63 | -0.99 | -3.23% | 29.49 | 30.40 | 282038 | 84138.34 | 4.15% |
| 2026-01-16 | 31.52 | 30.62 | -0.73 | -2.33% | 30.20 | 31.78 | 242630 | 74619.91 | 3.57% |
| 2026-01-15 | 31.82 | 31.35 | -0.93 | -2.88% | 31.05 | 32.23 | 243256 | 76582.67 | 3.58% |
| 2026-01-14 | 31.98 | 32.28 | -0.63 | -1.91% | 31.83 | 33.57 | 474471 | 154627.02 | 6.98% |
| 2026-01-13 | 34.98 | 32.91 | -2.47 | -6.98% | 32.68 | 35.18 | 484471 | 161497.59 | 7.12% |
| 2026-01-12 | 34.96 | 35.38 | 2.61 | 7.96% | 34.28 | 35.98 | 543019 | 190172.28 | 7.98% |
| 2026-01-09 | 31.54 | 32.77 | 1.23 | 3.90% | 31.40 | 33.54 | 455881 | 149491.16 | 6.70% |
| 2026-01-08 | 29.66 | 31.54 | 1.93 | 6.52% | 29.52 | 32.57 | 430380 | 134303.88 | 6.33% |
| 2026-01-07 | 29.59 | 29.61 | -0.11 | -0.37% | 29.29 | 29.89 | 142121 | 42021.92 | 2.09% |
| 2026-01-06 | 29.79 | 29.72 | 0.25 | 0.85% | 29.17 | 29.90 | 181782 | 53709.68 | 2.67% |
| 2026-01-05 | 29.68 | 29.47 | -0.17 | -0.57% | 29.10 | 29.83 | 180609 | 53195.98 | 2.66% |
| 2025-12-31 | 29.44 | 29.64 | 0.17 | 0.58% | 29.14 | 29.98 | 151547 | 44866.45 | 2.23% |
| 2025-12-30 | 29.69 | 29.47 | -0.30 | -1.01% | 29.11 | 30.08 | 176307 | 52172.42 | 2.59% |
| 2025-12-29 | 30.48 | 29.77 | -0.78 | -2.55% | 29.50 | 30.60 | 203902 | 60802.99 | 3.00% |
| 2025-12-26 | 28.61 | 30.55 | 1.81 | 6.30% | 28.61 | 31.10 | 346291 | 103961.46 | 5.09% |
| 2025-12-25 | 28.21 | 28.74 | 0.70 | 2.50% | 28.11 | 29.08 | 123881 | 35637.82 | 1.82% |
| 2025-12-24 | 28.00 | 28.04 | -0.02 | -0.07% | 27.80 | 28.35 | 123766 | 34681.82 | 1.82% |
| 2025-12-23 | 28.59 | 28.06 | -0.73 | -2.54% | 27.95 | 28.86 | 123079 | 34750.47 | 1.81% |
| 2025-12-22 | 29.06 | 28.79 | -0.26 | -0.90% | 28.59 | 29.35 | 136775 | 39531.66 | 2.01% |
| 2025-12-19 | 29.44 | 29.05 | -0.41 | -1.39% | 28.58 | 29.57 | 199057 | 57746.45 | 2.93% |
| 2025-12-18 | 28.82 | 29.46 | 0.61 | 2.11% | 28.70 | 30.13 | 229965 | 67861.77 | 3.38% |
| 2025-12-17 | 29.65 | 28.85 | -0.51 | -1.74% | 28.80 | 30.33 | 376219 | 110932.85 | 5.53% |
| 2025-12-16 | 28.72 | 29.36 | 0.66 | 2.30% | 28.70 | 30.00 | 376088 | 110678.94 | 5.53% |
| 2025-12-15 | 26.56 | 28.70 | 1.88 | 7.01% | 26.52 | 29.30 | 386480 | 109482.35 | 5.68% |
| 2025-12-12 | 27.46 | 26.82 | -0.06 | -0.22% | 25.71 | 27.60 | 254114 | 67809.77 | 3.74% |
| 2025-12-11 | 26.89 | 26.88 | 0.02 | 0.07% | 26.50 | 27.45 | 158751 | 42816.97 | 2.33% |
| 2025-12-10 | 25.97 | 26.86 | 1.13 | 4.39% | 25.55 | 26.86 | 150543 | 39725.77 | 2.21% |
| 2025-12-09 | 26.16 | 25.73 | -0.46 | -1.76% | 25.65 | 26.29 | 82395 | 21384.61 | 1.21% |
| 2025-12-08 | 25.75 | 26.19 | 0.48 | 1.87% | 25.75 | 26.45 | 84258 | 22088.57 | 1.24% |
| 2025-12-05 | 25.78 | 25.71 | 0.01 | 0.04% | 25.25 | 25.81 | 70298 | 17993.89 | 1.03% |
| 2025-12-04 | 25.70 | 25.70 | 0.04 | 0.16% | 25.40 | 25.80 | 34642 | 8870.97 | 0.51% |
| 2025-12-03 | 26.12 | 25.66 | -0.46 | -1.76% | 25.52 | 26.18 | 53612 | 13828.98 | 0.79% |
| 2025-12-02 | 26.45 | 26.12 | -0.34 | -1.28% | 26.10 | 26.46 | 45221 | 11844.08 | 0.66% |
| 2025-12-01 | 26.16 | 26.46 | 0.39 | 1.50% | 26.09 | 26.61 | 89420 | 23560.45 | 1.31% |
| 2025-11-28 | 25.69 | 26.07 | 0.32 | 1.24% | 25.68 | 26.26 | 58583 | 15243.55 | 0.86% |
| 2025-11-27 | 25.88 | 25.75 | -0.15 | -0.58% | 25.70 | 26.24 | 53077 | 13770.29 | 0.78% |
| 2025-11-26 | 26.24 | 25.90 | -0.33 | -1.26% | 25.85 | 26.45 | 67657 | 17669.69 | 0.99% |
| 2025-11-25 | 26.18 | 26.23 | 0.10 | 0.38% | 26.14 | 26.49 | 76247 | 20071.54 | 1.12% |
| 2025-11-24 | 25.46 | 26.13 | 1.01 | 4.02% | 25.05 | 26.55 | 106003 | 27427.30 | 1.56% |
| 2025-11-21 | 25.70 | 25.12 | -0.93 | -3.57% | 24.96 | 25.85 | 126739 | 32114.31 | 1.86% |
| 2025-11-20 | 26.27 | 26.05 | -0.04 | -0.15% | 26.01 | 26.40 | 67192 | 17597.95 | 0.99% |
| 2025-11-19 | 26.39 | 26.09 | -0.45 | -1.70% | 26.04 | 26.45 | 72876 | 19095.23 | 1.07% |
| 2025-11-18 | 26.25 | 26.54 | 0.30 | 1.14% | 26.24 | 27.25 | 160141 | 42680.17 | 2.35% |
| 2025-11-17 | 25.28 | 26.24 | 1.16 | 4.63% | 25.10 | 26.60 | 141017 | 36469.97 | 2.07% |
| 2025-11-14 | 25.28 | 25.08 | -0.44 | -1.72% | 25.06 | 25.53 | 60778 | 15376.13 | 0.89% |
| 2025-11-13 | 25.23 | 25.52 | 0.22 | 0.87% | 25.07 | 25.58 | 62052 | 15708.59 | 0.91% |
| 2025-11-12 | 25.59 | 25.30 | -0.24 | -0.94% | 25.15 | 25.69 | 79560 | 20192.45 | 1.17% |
| 2025-11-11 | 26.01 | 25.54 | -0.41 | -1.58% | 25.49 | 26.16 | 83328 | 21411.57 | 1.23% |
| 2025-11-10 | 26.18 | 25.95 | 0.02 | 0.08% | 25.89 | 26.43 | 69165 | 18031.71 | 1.02% |
| 2025-11-07 | 26.18 | 25.93 | -0.32 | -1.22% | 25.82 | 26.23 | 59519 | 15497.40 | 0.88% |
| 2025-11-06 | 26.18 | 26.25 | 0.08 | 0.31% | 26.00 | 26.48 | 71365 | 18765.97 | 1.05% |
| 2025-11-05 | 26.13 | 26.17 | -0.23 | -0.87% | 25.88 | 26.35 | 84453 | 22061.17 | 1.24% |
| 2025-11-04 | 27.09 | 26.40 | -0.63 | -2.33% | 26.24 | 27.09 | 90454 | 24006.69 | 1.33% |
| 2025-11-03 | 27.37 | 27.03 | -0.19 | -0.70% | 26.69 | 27.38 | 103308 | 27855.71 | 1.52% |
| 2025-10-31 | 27.45 | 27.22 | -0.51 | -1.84% | 27.22 | 27.85 | 96660 | 26556.02 | 1.42% |
| 2025-10-30 | 27.55 | 27.79 | 0.22 | 0.80% | 26.69 | 28.50 | 201648 | 55607.04 | 2.96% |
| 2025-10-29 | 27.65 | 27.57 | -0.17 | -0.61% | 27.46 | 27.88 | 86251 | 23810.16 | 1.27% |
| 2025-10-28 | 27.80 | 27.74 | -0.21 | -0.75% | 27.60 | 28.25 | 92822 | 25855.25 | 1.36% |
| 2025-10-27 | 28.58 | 27.95 | -0.35 | -1.24% | 27.35 | 28.60 | 158828 | 44303.89 | 2.34% |
| 2025-10-24 | 27.76 | 28.30 | 0.93 | 3.40% | 27.43 | 28.71 | 142823 | 40428.27 | 2.10% |
| 2025-10-23 | 27.58 | 27.37 | -0.32 | -1.16% | 26.95 | 27.83 | 81795 | 22260.53 | 1.20% |
| 2025-10-22 | 27.93 | 27.69 | -0.40 | -1.42% | 27.60 | 28.50 | 85629 | 23939.50 | 1.26% |
| 2025-10-21 | 27.16 | 28.09 | 0.93 | 3.42% | 27.00 | 28.39 | 135410 | 37434.73 | 1.99% |
| 2025-10-20 | 27.05 | 27.16 | 0.46 | 1.72% | 26.70 | 27.16 | 79252 | 21382.44 | 1.17% |
| 2025-10-17 | 27.81 | 26.70 | -1.12 | -4.03% | 26.61 | 27.87 | 121392 | 32791.70 | 1.78% |
| 2025-10-16 | 28.56 | 27.82 | -0.94 | -3.27% | 27.61 | 28.62 | 125277 | 35029.05 | 1.84% |
| 2025-10-15 | 27.75 | 28.76 | 1.05 | 3.79% | 27.71 | 28.96 | 151745 | 43470.61 | 2.23% |
| 2025-10-14 | 29.38 | 27.71 | -1.89 | -6.39% | 27.58 | 29.75 | 252278 | 71799.66 | 3.71% |
| 2025-10-13 | 28.30 | 29.60 | 0.05 | 0.17% | 28.11 | 30.00 | 166972 | 48954.36 | 2.45% |
电科数字(600850)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。
