| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 3.85 | 3.82 | -0.05 | -1.29% | 3.81 | 3.89 | 797943 | 30667.43 | 2.23% |
| 2025-10-09 | 3.76 | 3.87 | 0.13 | 3.48% | 3.75 | 3.90 | 1038944 | 40065.96 | 2.91% |
| 2025-09-30 | 3.72 | 3.74 | 0.02 | 0.54% | 3.69 | 3.77 | 699796 | 26112.30 | 1.96% |
| 2025-09-29 | 3.70 | 3.72 | 0.02 | 0.54% | 3.63 | 3.75 | 688211 | 25480.27 | 1.93% |
| 2025-09-26 | 3.78 | 3.70 | -0.07 | -1.86% | 3.70 | 3.81 | 652720 | 24480.33 | 1.83% |
| 2025-09-25 | 3.74 | 3.77 | 0.03 | 0.80% | 3.71 | 3.81 | 1048881 | 39636.68 | 2.94% |
| 2025-09-24 | 3.70 | 3.74 | 0.07 | 1.91% | 3.65 | 3.78 | 1182344 | 43873.25 | 3.31% |
| 2025-09-23 | 3.75 | 3.67 | -0.09 | -2.39% | 3.61 | 3.76 | 1485842 | 54338.44 | 4.16% |
| 2025-09-22 | 3.82 | 3.76 | -0.07 | -1.83% | 3.73 | 3.83 | 884239 | 33284.90 | 2.48% |
| 2025-09-19 | 3.90 | 3.83 | -0.09 | -2.30% | 3.78 | 3.91 | 1205893 | 46330.43 | 3.38% |
| 2025-09-18 | 3.96 | 3.92 | -0.03 | -0.76% | 3.88 | 4.03 | 1345970 | 53424.49 | 3.77% |
| 2025-09-17 | 3.94 | 3.95 | -0.02 | -0.50% | 3.91 | 3.99 | 1053216 | 41658.54 | 2.95% |
| 2025-09-16 | 3.97 | 3.97 | -0.03 | -0.75% | 3.87 | 4.03 | 1572311 | 61803.79 | 4.40% |
| 2025-09-15 | 4.16 | 4.00 | -0.24 | -5.66% | 4.00 | 4.17 | 2277821 | 92342.88 | 6.38% |
| 2025-09-12 | 4.58 | 4.24 | -0.47 | -9.98% | 4.24 | 4.59 | 4419499 | 189886.58 | 12.38% |
| 2025-09-11 | 4.27 | 4.71 | 0.43 | 10.05% | 4.10 | 4.71 | 2960645 | 131264.17 | 8.29% |
| 2025-09-10 | 4.45 | 4.28 | -0.17 | -3.82% | 4.23 | 4.45 | 1939057 | 83637.66 | 5.43% |
| 2025-09-09 | 4.58 | 4.45 | -0.13 | -2.84% | 4.43 | 4.70 | 2020504 | 92348.70 | 5.66% |
| 2025-09-08 | 4.69 | 4.58 | -0.02 | -0.43% | 4.51 | 4.78 | 1751615 | 80696.98 | 4.91% |
| 2025-09-05 | 4.52 | 4.60 | 0.08 | 1.77% | 4.35 | 4.66 | 1967905 | 88192.62 | 5.51% |
| 2025-09-04 | 4.60 | 4.52 | 0.00 | 0.00% | 4.40 | 4.79 | 2377232 | 110016.02 | 6.66% |
| 2025-09-03 | 4.80 | 4.52 | -0.23 | -4.84% | 4.40 | 4.81 | 2194014 | 99291.16 | 6.14% |
| 2025-09-02 | 4.88 | 4.75 | -0.04 | -0.84% | 4.61 | 4.92 | 2456350 | 117504.24 | 6.88% |
| 2025-09-01 | 4.50 | 4.79 | 0.31 | 6.92% | 4.50 | 4.83 | 2149620 | 100906.52 | 6.02% |
| 2025-08-29 | 4.47 | 4.48 | 0.01 | 0.22% | 4.35 | 4.59 | 1779040 | 79412.46 | 4.98% |
| 2025-08-28 | 4.30 | 4.47 | 0.03 | 0.68% | 4.30 | 4.49 | 2100108 | 92257.54 | 5.88% |
| 2025-08-27 | 4.23 | 4.44 | 0.26 | 6.22% | 4.23 | 4.57 | 3218709 | 142394.61 | 9.01% |
| 2025-08-26 | 4.29 | 4.18 | -0.16 | -3.69% | 4.18 | 4.34 | 1907758 | 80985.69 | 5.34% |
| 2025-08-25 | 4.29 | 4.34 | 0.06 | 1.40% | 4.15 | 4.47 | 3290672 | 141872.77 | 9.22% |
| 2025-08-22 | 3.94 | 4.28 | 0.39 | 10.03% | 3.87 | 4.28 | 3266413 | 133103.67 | 9.15% |
| 2025-08-21 | 3.85 | 3.89 | 0.08 | 2.10% | 3.85 | 4.06 | 2121642 | 83555.02 | 5.94% |
| 2025-08-20 | 3.95 | 3.81 | -0.16 | -4.03% | 3.76 | 3.95 | 2003496 | 76626.20 | 5.61% |
| 2025-08-19 | 3.74 | 3.97 | 0.22 | 5.87% | 3.68 | 3.98 | 2820023 | 108381.30 | 7.90% |
| 2025-08-18 | 3.59 | 3.75 | 0.17 | 4.75% | 3.59 | 3.77 | 2609568 | 96168.91 | 7.31% |
| 2025-08-15 | 3.43 | 3.58 | 0.00 | 0.00% | 3.39 | 3.62 | 3250466 | 115463.36 | 9.10% |
| 2025-08-14 | 3.28 | 3.58 | 0.32 | 9.82% | 3.27 | 3.59 | 3282546 | 116150.42 | 9.19% |
| 2025-08-13 | 3.26 | 3.26 | 0.00 | 0.00% | 3.23 | 3.28 | 517655 | 16846.96 | 1.45% |
| 2025-08-12 | 3.29 | 3.26 | -0.04 | -1.21% | 3.24 | 3.30 | 552449 | 18022.23 | 1.55% |
| 2025-08-11 | 3.23 | 3.30 | 0.06 | 1.85% | 3.16 | 3.33 | 1112105 | 36126.96 | 3.11% |
| 2025-08-08 | 3.22 | 3.24 | 0.00 | 0.00% | 3.15 | 3.24 | 933166 | 29810.96 | 2.61% |
| 2025-08-07 | 3.14 | 3.24 | 0.14 | 4.52% | 3.07 | 3.29 | 1956886 | 62319.45 | 5.48% |
| 2025-08-06 | 3.11 | 3.10 | -0.01 | -0.32% | 3.08 | 3.12 | 615102 | 19027.42 | 1.72% |
| 2025-08-05 | 3.11 | 3.11 | 0.00 | 0.00% | 3.07 | 3.12 | 514140 | 15922.55 | 1.44% |
| 2025-08-04 | 3.15 | 3.11 | -0.06 | -1.89% | 3.09 | 3.17 | 973421 | 30334.40 | 2.73% |
| 2025-08-01 | 3.17 | 3.17 | -0.01 | -0.31% | 3.15 | 3.23 | 552206 | 17573.56 | 1.55% |
| 2025-07-31 | 3.30 | 3.18 | -0.13 | -3.93% | 3.15 | 3.30 | 1126324 | 36150.13 | 3.15% |
| 2025-07-30 | 3.35 | 3.31 | -0.04 | -1.19% | 3.28 | 3.48 | 929912 | 31259.67 | 2.60% |
| 2025-07-29 | 3.36 | 3.35 | 0.00 | 0.00% | 3.23 | 3.38 | 1031077 | 33867.13 | 2.89% |
| 2025-07-28 | 3.33 | 3.35 | 0.04 | 1.21% | 3.29 | 3.40 | 834620 | 27966.02 | 2.34% |
| 2025-07-25 | 3.35 | 3.31 | 0.01 | 0.30% | 3.28 | 3.35 | 575334 | 18997.38 | 1.61% |
| 2025-07-24 | 3.25 | 3.30 | 0.07 | 2.17% | 3.24 | 3.38 | 1335706 | 44189.91 | 3.74% |
| 2025-07-23 | 3.28 | 3.23 | -0.02 | -0.62% | 3.21 | 3.28 | 574624 | 18676.71 | 1.61% |
| 2025-07-22 | 3.29 | 3.25 | -0.04 | -1.22% | 3.22 | 3.31 | 943790 | 30657.95 | 2.64% |
| 2025-07-21 | 3.33 | 3.29 | -0.04 | -1.20% | 3.29 | 3.34 | 578319 | 19148.40 | 1.62% |
| 2025-07-18 | 3.29 | 3.33 | 0.05 | 1.52% | 3.28 | 3.35 | 749527 | 24850.85 | 2.10% |
| 2025-07-17 | 3.27 | 3.28 | 0.00 | 0.00% | 3.26 | 3.35 | 685652 | 22635.19 | 1.92% |
| 2025-07-16 | 3.32 | 3.28 | -0.07 | -2.09% | 3.25 | 3.35 | 854688 | 28124.51 | 2.39% |
| 2025-07-15 | 3.42 | 3.35 | -0.07 | -2.05% | 3.26 | 3.43 | 1389240 | 46172.59 | 3.89% |
| 2025-07-14 | 3.40 | 3.42 | 0.00 | 0.00% | 3.38 | 3.47 | 1187007 | 40565.43 | 3.32% |
| 2025-07-11 | 3.35 | 3.42 | 0.08 | 2.40% | 3.34 | 3.45 | 1992547 | 67617.29 | 5.58% |
| 2025-07-10 | 3.20 | 3.34 | 0.11 | 3.41% | 3.19 | 3.37 | 2444888 | 80664.79 | 6.85% |
| 2025-07-09 | 3.06 | 3.23 | 0.17 | 5.56% | 3.04 | 3.24 | 1891680 | 59761.75 | 5.30% |
| 2025-07-08 | 2.99 | 3.06 | 0.07 | 2.34% | 2.95 | 3.06 | 1027669 | 31133.52 | 2.88% |
| 2025-07-07 | 2.96 | 2.99 | 0.01 | 0.34% | 2.96 | 3.00 | 382925 | 11405.70 | 1.07% |
| 2025-07-04 | 3.00 | 2.98 | -0.01 | -0.33% | 2.96 | 3.02 | 555380 | 16603.41 | 1.56% |
| 2025-07-03 | 3.00 | 2.99 | 0.00 | 0.00% | 2.93 | 3.01 | 733061 | 21752.73 | 2.05% |
| 2025-07-02 | 2.98 | 3.02 | 0.04 | 1.34% | 2.94 | 3.03 | 988481 | 29502.58 | 2.77% |
| 2025-07-01 | 2.96 | 2.98 | 0.01 | 0.34% | 2.95 | 3.00 | 510215 | 15168.30 | 1.43% |
| 2025-06-30 | 2.99 | 2.97 | 0.01 | 0.34% | 2.94 | 3.02 | 729485 | 21685.46 | 2.04% |
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。
