| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 15.78 | 15.89 | 0.17 | 1.08% | 15.76 | 16.11 | 176784 | 28198.41 | 1.49% |
| 2026-03-24 | 15.60 | 15.72 | 0.32 | 2.08% | 15.14 | 15.75 | 238856 | 36881.84 | 2.02% |
| 2026-03-23 | 16.01 | 15.40 | -0.97 | -5.93% | 15.18 | 16.25 | 274511 | 43217.93 | 2.32% |
| 2026-03-20 | 16.98 | 16.37 | -0.55 | -3.25% | 16.31 | 17.08 | 156659 | 26153.43 | 1.32% |
| 2026-03-19 | 17.11 | 16.92 | -0.46 | -2.65% | 16.81 | 17.21 | 157491 | 26754.55 | 1.33% |
| 2026-03-18 | 17.19 | 17.38 | 0.38 | 2.24% | 16.90 | 17.43 | 195603 | 33574.25 | 1.65% |
| 2026-03-17 | 17.68 | 17.00 | -0.57 | -3.24% | 17.00 | 17.71 | 143276 | 24753.76 | 1.21% |
| 2026-03-16 | 17.41 | 17.57 | 0.11 | 0.63% | 17.07 | 17.62 | 162178 | 28158.21 | 1.37% |
| 2026-03-13 | 17.76 | 17.46 | -0.34 | -1.91% | 17.43 | 17.82 | 158094 | 27850.14 | 1.34% |
| 2026-03-12 | 18.09 | 17.80 | -0.34 | -1.87% | 17.70 | 18.13 | 165650 | 29609.89 | 1.40% |
| 2026-03-11 | 18.46 | 18.14 | -0.34 | -1.84% | 18.11 | 18.55 | 173517 | 31683.06 | 1.47% |
| 2026-03-10 | 18.37 | 18.48 | 0.30 | 1.65% | 18.25 | 18.57 | 171279 | 31550.59 | 1.45% |
| 2026-03-09 | 17.88 | 18.18 | -0.07 | -0.38% | 17.55 | 18.24 | 233614 | 41669.17 | 1.97% |
| 2026-03-06 | 18.09 | 18.25 | 0.01 | 0.05% | 17.99 | 18.50 | 208478 | 38078.63 | 1.76% |
| 2026-03-05 | 18.25 | 18.24 | 0.44 | 2.47% | 18.04 | 18.38 | 241430 | 44029.02 | 2.04% |
| 2026-03-04 | 17.55 | 17.80 | 0.01 | 0.06% | 17.48 | 18.16 | 257221 | 46049.11 | 2.17% |
| 2026-03-03 | 19.28 | 17.79 | -1.36 | -7.10% | 17.77 | 19.30 | 439409 | 80529.96 | 3.71% |
| 2026-03-02 | 19.26 | 19.15 | -0.47 | -2.40% | 18.96 | 19.75 | 402764 | 77582.16 | 3.40% |
| 2026-02-27 | 19.53 | 19.62 | 0.02 | 0.10% | 19.30 | 19.68 | 275000 | 53672.63 | 2.32% |
| 2026-02-26 | 19.72 | 19.60 | -0.06 | -0.31% | 19.37 | 19.75 | 295452 | 57877.41 | 2.50% |
| 2026-02-25 | 19.36 | 19.66 | 0.38 | 1.97% | 19.08 | 19.75 | 360026 | 70271.59 | 3.04% |
| 2026-02-24 | 19.38 | 19.28 | 0.17 | 0.89% | 19.16 | 19.65 | 273346 | 53023.12 | 2.31% |
| 2026-02-13 | 19.24 | 19.11 | -0.23 | -1.19% | 19.11 | 19.48 | 232196 | 44805.66 | 1.96% |
| 2026-02-12 | 19.39 | 19.34 | -0.03 | -0.15% | 19.23 | 19.53 | 238445 | 46189.70 | 2.01% |
| 2026-02-11 | 19.62 | 19.37 | -0.23 | -1.17% | 19.36 | 19.92 | 295682 | 57948.99 | 2.50% |
| 2026-02-10 | 20.02 | 19.60 | -0.50 | -2.49% | 19.47 | 20.06 | 355778 | 70149.74 | 3.00% |
| 2026-02-09 | 20.32 | 20.10 | 0.18 | 0.90% | 19.75 | 20.38 | 370340 | 74262.09 | 3.13% |
| 2026-02-06 | 20.50 | 19.92 | -0.22 | -1.09% | 19.91 | 20.77 | 507813 | 103317.26 | 4.29% |
| 2026-02-05 | 20.05 | 20.14 | -0.44 | -2.14% | 19.80 | 20.39 | 412840 | 82766.98 | 3.49% |
| 2026-02-04 | 21.21 | 20.58 | -1.02 | -4.72% | 20.00 | 21.30 | 673867 | 138985.41 | 5.69% |
| 2026-02-03 | 21.46 | 21.60 | 0.56 | 2.66% | 21.12 | 21.70 | 577836 | 124036.05 | 4.88% |
| 2026-02-02 | 21.86 | 21.04 | -0.80 | -3.66% | 21.03 | 22.22 | 573263 | 123137.29 | 4.84% |
| 2026-01-30 | 23.39 | 21.84 | -1.57 | -6.71% | 21.66 | 23.67 | 912328 | 202635.39 | 7.71% |
| 2026-01-29 | 24.58 | 23.41 | -1.64 | -6.55% | 23.41 | 25.60 | 1167762 | 285037.69 | 9.86% |
| 2026-01-28 | 25.55 | 25.05 | 0.27 | 1.09% | 23.87 | 25.91 | 1614508 | 401580.69 | 13.64% |
| 2026-01-27 | 22.31 | 24.78 | 2.25 | 9.99% | 22.31 | 24.78 | 503765 | 123287.20 | 4.25% |
| 2026-01-26 | 22.93 | 22.53 | 0.14 | 0.63% | 22.36 | 23.93 | 997833 | 230045.88 | 8.43% |
| 2026-01-23 | 21.50 | 22.39 | 0.99 | 4.63% | 20.90 | 23.05 | 1247901 | 276299.22 | 10.54% |
| 2026-01-22 | 20.61 | 21.40 | 1.14 | 5.63% | 20.61 | 22.29 | 1286627 | 278723.50 | 10.87% |
| 2026-01-21 | 19.12 | 20.26 | 1.22 | 6.41% | 18.98 | 20.94 | 1004143 | 202131.47 | 8.48% |
| 2026-01-20 | 20.30 | 19.04 | -1.12 | -5.56% | 18.47 | 20.50 | 859417 | 164362.66 | 7.26% |
| 2026-01-19 | 21.04 | 20.16 | -0.88 | -4.18% | 20.10 | 21.35 | 669306 | 136672.17 | 5.65% |
| 2026-01-16 | 21.00 | 21.04 | 0.43 | 2.09% | 20.68 | 21.92 | 868193 | 184105.38 | 7.33% |
| 2026-01-15 | 21.76 | 20.61 | -2.29 | -10.00% | 20.61 | 22.34 | 1002031 | 211108.14 | 8.46% |
| 2026-01-14 | 22.40 | 22.90 | 0.36 | 1.60% | 22.20 | 24.50 | 1528658 | 356733.19 | 12.91% |
| 2026-01-13 | 22.54 | 22.54 | 2.05 | 10.00% | 20.50 | 22.54 | 1556918 | 341661.28 | 13.15% |
| 2026-01-12 | 20.49 | 20.49 | 1.86 | 9.98% | 20.49 | 20.49 | 231245 | 47382.04 | 1.95% |
| 2026-01-09 | 18.35 | 18.63 | 0.28 | 1.53% | 17.94 | 18.76 | 813907 | 149882.88 | 6.87% |
| 2026-01-08 | 17.12 | 18.35 | 1.05 | 6.07% | 17.10 | 19.03 | 874993 | 159917.05 | 7.39% |
| 2026-01-07 | 17.15 | 17.30 | 0.00 | 0.00% | 16.97 | 17.90 | 558288 | 97276.14 | 4.72% |
| 2026-01-06 | 17.18 | 17.30 | -0.07 | -0.40% | 16.82 | 17.39 | 484663 | 82996.56 | 4.09% |
| 2026-01-05 | 17.60 | 17.37 | -0.18 | -1.03% | 17.19 | 17.74 | 612008 | 106500.95 | 5.17% |
| 2025-12-31 | 17.44 | 17.55 | 0.06 | 0.34% | 17.16 | 18.08 | 771316 | 135639.47 | 6.51% |
| 2025-12-30 | 16.52 | 17.49 | 1.01 | 6.13% | 16.29 | 18.13 | 968812 | 168586.80 | 8.18% |
| 2025-12-29 | 16.66 | 16.48 | -0.37 | -2.20% | 16.40 | 16.81 | 358562 | 59472.78 | 3.03% |
| 2025-12-26 | 16.20 | 16.85 | 0.54 | 3.31% | 16.11 | 17.15 | 593515 | 99803.94 | 5.01% |
| 2025-12-25 | 15.99 | 16.31 | 0.24 | 1.49% | 15.88 | 16.47 | 525765 | 85186.78 | 4.44% |
| 2025-12-24 | 15.05 | 16.07 | 0.97 | 6.42% | 14.89 | 16.50 | 701990 | 110952.20 | 5.93% |
| 2025-12-23 | 15.66 | 15.10 | -0.59 | -3.76% | 14.98 | 15.70 | 376503 | 57329.14 | 3.18% |
| 2025-12-22 | 15.70 | 15.69 | 0.01 | 0.06% | 15.62 | 16.03 | 343615 | 54287.57 | 2.90% |
| 2025-12-19 | 15.55 | 15.68 | 0.14 | 0.90% | 15.55 | 16.18 | 395503 | 62548.03 | 3.34% |
| 2025-12-18 | 15.21 | 15.54 | 0.18 | 1.17% | 15.13 | 15.77 | 379847 | 58999.99 | 3.21% |
| 2025-12-17 | 15.39 | 15.36 | -0.11 | -0.71% | 14.80 | 15.81 | 378897 | 57647.54 | 3.20% |
| 2025-12-16 | 15.60 | 15.47 | -0.20 | -1.28% | 15.11 | 15.75 | 352992 | 54304.05 | 2.98% |
| 2025-12-15 | 15.22 | 15.67 | 0.30 | 1.95% | 15.00 | 15.95 | 414826 | 64612.45 | 3.50% |
| 2025-12-12 | 15.31 | 15.37 | 0.00 | 0.00% | 15.20 | 15.69 | 336247 | 51984.29 | 2.84% |
| 2025-12-11 | 15.48 | 15.37 | -0.15 | -0.97% | 15.35 | 15.70 | 299312 | 46431.71 | 2.53% |
| 2025-12-10 | 15.44 | 15.52 | -0.05 | -0.32% | 15.29 | 15.65 | 275565 | 42674.06 | 2.33% |
| 2025-12-09 | 15.20 | 15.57 | 0.13 | 0.84% | 15.17 | 15.75 | 382512 | 59331.00 | 3.23% |
| 2025-12-08 | 15.31 | 15.44 | 0.14 | 0.92% | 15.30 | 15.80 | 517163 | 80262.82 | 4.37% |
| 2025-12-05 | 14.71 | 15.30 | 0.46 | 3.10% | 14.45 | 15.36 | 478485 | 72076.69 | 4.04% |
| 2025-12-04 | 14.62 | 14.84 | 0.03 | 0.20% | 14.57 | 15.32 | 392212 | 58383.97 | 3.31% |
| 2025-12-03 | 15.16 | 14.81 | -0.44 | -2.89% | 14.52 | 15.20 | 419405 | 62045.34 | 3.54% |
| 2025-12-02 | 15.21 | 15.25 | -0.20 | -1.29% | 14.96 | 15.46 | 407602 | 61874.32 | 3.44% |
| 2025-12-01 | 15.55 | 15.45 | -0.09 | -0.58% | 15.28 | 15.85 | 587152 | 91237.45 | 4.96% |
| 2025-11-28 | 16.50 | 15.54 | -0.29 | -1.83% | 15.32 | 16.50 | 1019887 | 160517.41 | 8.61% |
| 2025-11-27 | 14.37 | 15.83 | 1.44 | 10.01% | 14.30 | 15.83 | 596258 | 92575.42 | 5.04% |
| 2025-11-26 | 15.63 | 14.39 | -1.33 | -8.46% | 14.27 | 15.72 | 769618 | 112121.56 | 6.50% |
| 2025-11-25 | 15.58 | 15.72 | 0.21 | 1.35% | 15.39 | 16.08 | 659664 | 103972.78 | 5.57% |
| 2025-11-24 | 14.45 | 15.51 | 1.16 | 8.08% | 14.26 | 15.79 | 781890 | 119493.89 | 6.60% |
电科芯片(600877)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。
