| 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 | 4.24 | 4.45 | 0.27 | 6.46% | 4.23 | 4.48 | 2526143 | 110664.84 | 7.07% |
| 2026-02-02 | 4.25 | 4.18 | -0.09 | -2.11% | 4.18 | 4.34 | 1399530 | 59792.56 | 3.92% |
| 2026-01-30 | 4.36 | 4.27 | -0.12 | -2.73% | 4.16 | 4.39 | 1647647 | 69885.05 | 4.61% |
| 2026-01-29 | 4.18 | 4.39 | 0.19 | 4.52% | 4.16 | 4.58 | 2887827 | 126824.60 | 8.09% |
| 2026-01-28 | 4.27 | 4.20 | -0.09 | -2.10% | 4.12 | 4.27 | 1323797 | 55414.14 | 3.71% |
| 2026-01-27 | 4.20 | 4.29 | 0.07 | 1.66% | 4.01 | 4.39 | 2018610 | 84271.20 | 5.65% |
| 2026-01-26 | 4.44 | 4.22 | -0.22 | -4.95% | 4.17 | 4.46 | 2079790 | 88727.73 | 5.82% |
| 2026-01-23 | 4.27 | 4.44 | 0.15 | 3.50% | 4.26 | 4.53 | 1927593 | 84830.48 | 5.40% |
| 2026-01-22 | 4.43 | 4.29 | -0.11 | -2.50% | 4.26 | 4.48 | 1667158 | 72171.36 | 4.67% |
| 2026-01-21 | 4.17 | 4.40 | 0.22 | 5.26% | 4.14 | 4.49 | 2567383 | 111401.96 | 7.19% |
| 2026-01-20 | 4.27 | 4.18 | -0.08 | -1.88% | 4.12 | 4.34 | 1516759 | 63620.03 | 4.25% |
| 2026-01-19 | 4.34 | 4.26 | -0.02 | -0.47% | 4.22 | 4.35 | 1637657 | 70110.66 | 4.59% |
| 2026-01-16 | 4.25 | 4.28 | 0.08 | 1.90% | 4.12 | 4.34 | 2460630 | 103949.96 | 6.89% |
| 2026-01-15 | 4.10 | 4.20 | 0.08 | 1.94% | 4.08 | 4.23 | 1871644 | 77939.73 | 5.24% |
| 2026-01-14 | 4.10 | 4.12 | 0.01 | 0.24% | 4.07 | 4.24 | 1736084 | 72050.95 | 4.86% |
| 2026-01-13 | 4.10 | 4.11 | 0.03 | 0.74% | 4.03 | 4.19 | 1868904 | 76597.87 | 5.23% |
| 2026-01-12 | 4.05 | 4.08 | 0.03 | 0.74% | 4.02 | 4.14 | 1978514 | 80871.77 | 5.54% |
| 2026-01-09 | 4.09 | 4.05 | -0.06 | -1.46% | 4.02 | 4.13 | 1525656 | 62034.86 | 4.27% |
| 2026-01-08 | 4.11 | 4.11 | -0.01 | -0.24% | 4.05 | 4.18 | 1375998 | 56583.98 | 3.85% |
| 2026-01-07 | 4.09 | 4.12 | -0.01 | -0.24% | 4.02 | 4.17 | 1689341 | 69251.05 | 4.73% |
| 2026-01-06 | 3.91 | 4.13 | 0.25 | 6.44% | 3.91 | 4.17 | 3008476 | 122873.95 | 8.42% |
| 2026-01-05 | 3.78 | 3.88 | 0.16 | 4.30% | 3.77 | 3.90 | 1773702 | 68320.17 | 4.97% |
| 2025-12-31 | 3.70 | 3.72 | 0.04 | 1.09% | 3.64 | 3.78 | 1248884 | 46437.50 | 3.50% |
| 2025-12-30 | 3.73 | 3.68 | -0.10 | -2.65% | 3.66 | 3.74 | 1122650 | 41415.55 | 3.14% |
| 2025-12-29 | 3.85 | 3.78 | -0.05 | -1.31% | 3.76 | 3.88 | 1107709 | 42229.32 | 3.10% |
| 2025-12-26 | 3.80 | 3.83 | 0.04 | 1.06% | 3.77 | 3.92 | 1599611 | 61515.43 | 4.48% |
| 2025-12-25 | 3.74 | 3.79 | 0.05 | 1.34% | 3.66 | 3.82 | 1182080 | 44365.48 | 3.31% |
| 2025-12-24 | 3.71 | 3.74 | 0.01 | 0.27% | 3.64 | 3.76 | 1218051 | 45053.64 | 3.41% |
| 2025-12-23 | 3.86 | 3.73 | -0.12 | -3.12% | 3.71 | 3.86 | 1362213 | 51321.81 | 3.81% |
| 2025-12-22 | 3.89 | 3.85 | -0.04 | -1.03% | 3.80 | 3.91 | 1383300 | 53105.42 | 3.87% |
| 2025-12-19 | 3.79 | 3.89 | 0.08 | 2.10% | 3.74 | 3.92 | 2315409 | 88801.36 | 6.48% |
| 2025-12-18 | 3.88 | 3.81 | -0.06 | -1.55% | 3.80 | 3.93 | 2300565 | 88889.84 | 6.44% |
| 2025-12-17 | 3.80 | 3.87 | -0.01 | -0.26% | 3.76 | 3.96 | 2904551 | 112242.41 | 8.13% |
| 2025-12-16 | 3.73 | 3.88 | 0.17 | 4.58% | 3.66 | 3.97 | 4978083 | 191284.98 | 13.94% |
| 2025-12-15 | 3.42 | 3.71 | 0.34 | 10.09% | 3.40 | 3.71 | 2508415 | 91111.48 | 7.02% |
| 2025-12-12 | 3.26 | 3.37 | 0.11 | 3.37% | 3.25 | 3.42 | 1204651 | 40387.83 | 3.37% |
| 2025-12-11 | 3.31 | 3.26 | -0.05 | -1.51% | 3.26 | 3.33 | 481063 | 15823.25 | 1.35% |
| 2025-12-10 | 3.30 | 3.31 | 0.01 | 0.30% | 3.26 | 3.32 | 435896 | 14362.93 | 1.22% |
| 2025-12-09 | 3.33 | 3.30 | -0.04 | -1.20% | 3.30 | 3.35 | 432613 | 14339.76 | 1.21% |
| 2025-12-08 | 3.33 | 3.34 | 0.01 | 0.30% | 3.32 | 3.36 | 526742 | 17619.63 | 1.48% |
| 2025-12-05 | 3.29 | 3.33 | 0.04 | 1.22% | 3.24 | 3.34 | 619628 | 20398.61 | 1.74% |
| 2025-12-04 | 3.32 | 3.29 | -0.03 | -0.90% | 3.26 | 3.32 | 449100 | 14760.44 | 1.26% |
| 2025-12-03 | 3.34 | 3.32 | -0.03 | -0.90% | 3.31 | 3.36 | 405077 | 13492.83 | 1.13% |
| 2025-12-02 | 3.37 | 3.35 | -0.02 | -0.59% | 3.31 | 3.37 | 483012 | 16107.50 | 1.35% |
| 2025-12-01 | 3.34 | 3.37 | 0.02 | 0.60% | 3.34 | 3.38 | 466246 | 15679.44 | 1.31% |
| 2025-11-28 | 3.33 | 3.35 | 0.03 | 0.90% | 3.28 | 3.36 | 505420 | 16855.93 | 1.42% |
| 2025-11-27 | 3.34 | 3.32 | -0.02 | -0.60% | 3.31 | 3.37 | 649973 | 21725.29 | 1.82% |
| 2025-11-26 | 3.38 | 3.34 | -0.03 | -0.89% | 3.33 | 3.40 | 547066 | 18416.63 | 1.53% |
| 2025-11-25 | 3.36 | 3.37 | 0.02 | 0.60% | 3.34 | 3.41 | 522299 | 17657.70 | 1.46% |
| 2025-11-24 | 3.36 | 3.35 | 0.00 | 0.00% | 3.32 | 3.38 | 574775 | 19272.00 | 1.61% |
| 2025-11-21 | 3.45 | 3.35 | -0.12 | -3.46% | 3.35 | 3.46 | 761545 | 25843.49 | 2.13% |
| 2025-11-20 | 3.52 | 3.47 | -0.04 | -1.14% | 3.46 | 3.54 | 506431 | 17709.14 | 1.42% |
| 2025-11-19 | 3.56 | 3.51 | -0.07 | -1.96% | 3.48 | 3.60 | 604655 | 21293.96 | 1.69% |
| 2025-11-18 | 3.67 | 3.58 | -0.10 | -2.72% | 3.55 | 3.70 | 901548 | 32462.89 | 2.52% |
| 2025-11-17 | 3.72 | 3.68 | -0.03 | -0.81% | 3.63 | 3.73 | 755004 | 27674.08 | 2.11% |
| 2025-11-14 | 3.66 | 3.71 | 0.03 | 0.82% | 3.64 | 3.80 | 1144422 | 42627.09 | 3.20% |
| 2025-11-13 | 3.66 | 3.68 | 0.03 | 0.82% | 3.64 | 3.70 | 701629 | 25791.86 | 1.96% |
| 2025-11-12 | 3.75 | 3.65 | -0.09 | -2.41% | 3.61 | 3.77 | 1106046 | 40470.19 | 3.10% |
| 2025-11-11 | 3.73 | 3.74 | 0.02 | 0.54% | 3.72 | 3.80 | 1063006 | 40036.07 | 2.98% |
| 2025-11-10 | 3.74 | 3.72 | -0.02 | -0.53% | 3.69 | 3.77 | 1025877 | 38110.79 | 2.87% |
| 2025-11-07 | 3.75 | 3.74 | 0.01 | 0.27% | 3.73 | 3.81 | 1377820 | 51879.21 | 3.86% |
| 2025-11-06 | 3.72 | 3.73 | 0.02 | 0.54% | 3.70 | 3.78 | 1225983 | 45837.19 | 3.43% |
| 2025-11-05 | 3.58 | 3.71 | 0.11 | 3.06% | 3.55 | 3.76 | 1354351 | 49771.88 | 3.79% |
| 2025-11-04 | 3.66 | 3.60 | -0.06 | -1.64% | 3.58 | 3.68 | 1164706 | 42205.99 | 3.26% |
| 2025-11-03 | 3.52 | 3.66 | 0.16 | 4.57% | 3.51 | 3.66 | 1641072 | 58971.70 | 4.60% |
| 2025-10-31 | 3.47 | 3.50 | 0.07 | 2.04% | 3.47 | 3.59 | 1545273 | 54477.03 | 4.33% |
| 2025-10-30 | 3.48 | 3.43 | -0.06 | -1.72% | 3.40 | 3.48 | 909215 | 31249.42 | 2.55% |
| 2025-10-29 | 3.40 | 3.49 | 0.10 | 2.95% | 3.36 | 3.49 | 962652 | 33123.62 | 2.70% |
| 2025-10-28 | 3.47 | 3.39 | -0.07 | -2.02% | 3.35 | 3.47 | 1345308 | 45694.25 | 3.77% |
| 2025-10-27 | 3.52 | 3.46 | -0.05 | -1.42% | 3.45 | 3.55 | 1131229 | 39464.23 | 3.17% |
| 2025-10-24 | 3.54 | 3.51 | -0.02 | -0.57% | 3.50 | 3.55 | 450540 | 15855.53 | 1.26% |
| 2025-10-23 | 3.54 | 3.53 | -0.02 | -0.56% | 3.47 | 3.54 | 682025 | 23902.38 | 1.91% |
| 2025-10-22 | 3.55 | 3.55 | 0.00 | 0.00% | 3.52 | 3.58 | 416444 | 14782.15 | 1.17% |
| 2025-10-21 | 3.55 | 3.55 | 0.02 | 0.57% | 3.52 | 3.57 | 599119 | 21274.70 | 1.68% |
| 2025-10-20 | 3.56 | 3.53 | 0.00 | 0.00% | 3.51 | 3.59 | 630215 | 22249.37 | 1.76% |
| 2025-10-17 | 3.65 | 3.53 | -0.13 | -3.55% | 3.52 | 3.67 | 755084 | 27026.24 | 2.11% |
| 2025-10-16 | 3.75 | 3.66 | -0.09 | -2.40% | 3.64 | 3.75 | 782074 | 28732.74 | 2.19% |
| 2025-10-15 | 3.74 | 3.75 | 0.04 | 1.08% | 3.67 | 3.76 | 625652 | 23275.39 | 1.75% |
| 2025-10-14 | 3.78 | 3.71 | -0.04 | -1.07% | 3.70 | 3.89 | 1119369 | 42507.29 | 3.13% |
| 2025-10-13 | 3.69 | 3.75 | -0.07 | -1.83% | 3.65 | 3.77 | 814034 | 30334.26 | 2.28% |
晶科科技(601778)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。
