| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 2.68 | 2.81 | 0.13 | 4.85% | 2.67 | 2.91 | 1617792 | 45226.84 | 4.53% |
| 2025-06-19 | 2.72 | 2.68 | -0.05 | -1.83% | 2.64 | 2.74 | 618587 | 16545.19 | 1.73% |
| 2025-06-18 | 2.74 | 2.73 | 0.00 | 0.00% | 2.72 | 2.78 | 870766 | 23908.55 | 2.44% |
| 2025-06-17 | 2.64 | 2.73 | 0.10 | 3.80% | 2.63 | 2.73 | 1076582 | 28933.85 | 3.01% |
| 2025-06-16 | 2.64 | 2.63 | 0.00 | 0.00% | 2.62 | 2.64 | 199002 | 5237.32 | 0.56% |
| 2025-06-13 | 2.64 | 2.63 | -0.01 | -0.38% | 2.63 | 2.66 | 327798 | 8657.71 | 0.92% |
| 2025-06-12 | 2.66 | 2.64 | -0.02 | -0.75% | 2.63 | 2.67 | 310036 | 8197.37 | 0.87% |
| 2025-06-11 | 2.65 | 2.66 | 0.01 | 0.38% | 2.64 | 2.68 | 373522 | 9953.96 | 1.05% |
| 2025-06-10 | 2.67 | 2.65 | -0.02 | -0.75% | 2.63 | 2.68 | 444923 | 11830.19 | 1.25% |
| 2025-06-09 | 2.66 | 2.67 | 0.02 | 0.75% | 2.65 | 2.69 | 341149 | 9099.28 | 0.96% |
| 2025-06-06 | 2.66 | 2.65 | -0.02 | -0.75% | 2.64 | 2.67 | 270290 | 7174.73 | 0.76% |
| 2025-06-05 | 2.63 | 2.67 | 0.04 | 1.52% | 2.63 | 2.70 | 614828 | 16396.80 | 1.72% |
| 2025-06-04 | 2.61 | 2.63 | 0.02 | 0.77% | 2.60 | 2.63 | 219773 | 5756.60 | 0.62% |
| 2025-06-03 | 2.60 | 2.61 | 0.00 | 0.00% | 2.59 | 2.62 | 269358 | 7019.23 | 0.75% |
| 2025-05-30 | 2.63 | 2.61 | -0.02 | -0.76% | 2.60 | 2.64 | 220374 | 5757.16 | 0.62% |
| 2025-05-29 | 2.60 | 2.63 | 0.03 | 1.15% | 2.59 | 2.64 | 320349 | 8420.84 | 0.90% |
| 2025-05-28 | 2.62 | 2.60 | -0.02 | -0.76% | 2.59 | 2.64 | 330220 | 8635.92 | 0.92% |
| 2025-05-27 | 2.62 | 2.62 | 0.00 | 0.00% | 2.59 | 2.63 | 313797 | 8193.66 | 0.88% |
| 2025-05-26 | 2.61 | 2.62 | 0.01 | 0.38% | 2.60 | 2.63 | 232890 | 6094.49 | 0.65% |
| 2025-05-23 | 2.65 | 2.61 | -0.03 | -1.14% | 2.60 | 2.66 | 341616 | 8999.17 | 0.96% |
| 2025-05-22 | 2.68 | 2.64 | -0.05 | -1.86% | 2.64 | 2.69 | 393632 | 10471.83 | 1.10% |
| 2025-05-21 | 2.70 | 2.69 | -0.01 | -0.37% | 2.68 | 2.71 | 307266 | 8274.86 | 0.86% |
| 2025-05-20 | 2.69 | 2.70 | 0.01 | 0.37% | 2.68 | 2.70 | 265065 | 7135.08 | 0.74% |
| 2025-05-19 | 2.67 | 2.69 | 0.02 | 0.75% | 2.66 | 2.70 | 268496 | 7202.00 | 0.75% |
| 2025-05-16 | 2.68 | 2.67 | -0.01 | -0.37% | 2.67 | 2.70 | 215877 | 5792.59 | 0.60% |
| 2025-05-15 | 2.70 | 2.68 | -0.03 | -1.11% | 2.67 | 2.71 | 292858 | 7863.11 | 0.82% |
| 2025-05-14 | 2.69 | 2.71 | 0.01 | 0.37% | 2.66 | 2.72 | 503166 | 13525.24 | 1.41% |
| 2025-05-13 | 2.71 | 2.70 | 0.02 | 0.75% | 2.68 | 2.75 | 556147 | 15096.14 | 1.56% |
| 2025-05-12 | 2.69 | 2.68 | -0.01 | -0.37% | 2.67 | 2.70 | 345157 | 9262.04 | 0.97% |
| 2025-05-09 | 2.68 | 2.69 | 0.00 | 0.00% | 2.68 | 2.71 | 343253 | 9243.83 | 0.96% |
| 2025-05-08 | 2.67 | 2.69 | 0.02 | 0.75% | 2.66 | 2.71 | 439531 | 11838.50 | 1.23% |
| 2025-05-07 | 2.69 | 2.67 | 0.00 | 0.00% | 2.65 | 2.70 | 407166 | 10893.04 | 1.14% |
| 2025-05-06 | 2.60 | 2.67 | 0.08 | 3.09% | 2.60 | 2.68 | 530348 | 14027.71 | 1.49% |
| 2025-04-30 | 2.60 | 2.59 | -0.02 | -0.77% | 2.59 | 2.63 | 370223 | 9652.84 | 1.04% |
| 2025-04-29 | 2.62 | 2.61 | -0.02 | -0.76% | 2.60 | 2.63 | 381817 | 9969.55 | 1.07% |
| 2025-04-28 | 2.67 | 2.63 | -0.04 | -1.50% | 2.62 | 2.68 | 450974 | 11902.53 | 1.26% |
| 2025-04-25 | 2.63 | 2.67 | 0.04 | 1.52% | 2.62 | 2.70 | 732375 | 19556.05 | 2.05% |
| 2025-04-24 | 2.61 | 2.63 | 0.01 | 0.38% | 2.61 | 2.65 | 366893 | 9646.11 | 1.03% |
| 2025-04-23 | 2.64 | 2.62 | -0.01 | -0.38% | 2.61 | 2.66 | 343495 | 9020.07 | 0.96% |
| 2025-04-22 | 2.64 | 2.63 | 0.00 | 0.00% | 2.62 | 2.67 | 380415 | 10045.25 | 1.07% |
| 2025-04-21 | 2.63 | 2.63 | 0.00 | 0.00% | 2.62 | 2.65 | 304952 | 8045.90 | 0.85% |
| 2025-04-18 | 2.66 | 2.63 | -0.04 | -1.50% | 2.61 | 2.67 | 395527 | 10393.71 | 1.11% |
| 2025-04-17 | 2.62 | 2.67 | 0.03 | 1.14% | 2.61 | 2.69 | 425794 | 11308.48 | 1.19% |
| 2025-04-16 | 2.66 | 2.64 | -0.03 | -1.12% | 2.61 | 2.69 | 374186 | 9881.68 | 1.05% |
| 2025-04-15 | 2.70 | 2.67 | -0.02 | -0.74% | 2.64 | 2.71 | 292076 | 7776.49 | 0.82% |
| 2025-04-14 | 2.66 | 2.69 | 0.06 | 2.28% | 2.65 | 2.74 | 505643 | 13611.62 | 1.42% |
| 2025-04-11 | 2.62 | 2.63 | -0.01 | -0.38% | 2.60 | 2.65 | 325803 | 8565.41 | 0.91% |
| 2025-04-10 | 2.65 | 2.64 | 0.03 | 1.15% | 2.61 | 2.67 | 486510 | 12880.03 | 1.36% |
| 2025-04-09 | 2.58 | 2.61 | 0.01 | 0.38% | 2.44 | 2.62 | 588847 | 14996.52 | 1.65% |
| 2025-04-08 | 2.56 | 2.60 | 0.04 | 1.56% | 2.56 | 2.65 | 777753 | 20254.81 | 2.18% |
| 2025-04-07 | 2.76 | 2.56 | -0.28 | -9.86% | 2.56 | 2.77 | 821981 | 21680.03 | 2.30% |
| 2025-04-03 | 2.78 | 2.84 | 0.04 | 1.43% | 2.78 | 2.85 | 488009 | 13778.28 | 1.37% |
| 2025-04-02 | 2.82 | 2.80 | -0.02 | -0.71% | 2.78 | 2.83 | 273163 | 7645.51 | 0.76% |
| 2025-04-01 | 2.76 | 2.82 | 0.07 | 2.55% | 2.76 | 2.82 | 408223 | 11443.24 | 1.14% |
| 2025-03-31 | 2.80 | 2.75 | -0.06 | -2.14% | 2.75 | 2.81 | 389394 | 10798.63 | 1.09% |
| 2025-03-28 | 2.84 | 2.81 | -0.03 | -1.06% | 2.80 | 2.87 | 355986 | 10066.70 | 1.00% |
| 2025-03-27 | 2.89 | 2.84 | -0.05 | -1.73% | 2.83 | 2.89 | 406644 | 11578.10 | 1.14% |
| 2025-03-26 | 2.89 | 2.89 | 0.00 | 0.00% | 2.86 | 2.92 | 538709 | 15579.25 | 1.51% |
| 2025-03-25 | 2.84 | 2.89 | 0.05 | 1.76% | 2.81 | 2.90 | 641112 | 18430.06 | 1.80% |
| 2025-03-24 | 2.87 | 2.84 | -0.04 | -1.39% | 2.79 | 2.88 | 630780 | 17867.29 | 1.77% |
| 2025-03-21 | 2.89 | 2.88 | -0.02 | -0.69% | 2.86 | 2.94 | 647592 | 18772.71 | 1.81% |
| 2025-03-20 | 2.88 | 2.90 | 0.02 | 0.69% | 2.86 | 2.92 | 703534 | 20392.80 | 1.97% |
| 2025-03-19 | 2.91 | 2.88 | -0.01 | -0.35% | 2.86 | 2.93 | 749614 | 21633.38 | 2.10% |
| 2025-03-18 | 2.82 | 2.89 | 0.07 | 2.48% | 2.79 | 2.91 | 962986 | 27449.51 | 2.70% |
| 2025-03-17 | 2.81 | 2.82 | 0.02 | 0.71% | 2.80 | 2.86 | 666106 | 18837.27 | 1.87% |
| 2025-03-14 | 2.75 | 2.80 | 0.05 | 1.82% | 2.73 | 2.80 | 664466 | 18468.76 | 1.86% |
| 2025-03-13 | 2.76 | 2.75 | -0.01 | -0.36% | 2.72 | 2.77 | 355092 | 9742.98 | 0.99% |
| 2025-03-12 | 2.76 | 2.76 | 0.00 | 0.00% | 2.74 | 2.78 | 404552 | 11171.06 | 1.13% |
| 2025-03-11 | 2.73 | 2.76 | 0.01 | 0.36% | 2.71 | 2.77 | 305017 | 8368.89 | 0.85% |
| 2025-03-10 | 2.76 | 2.75 | -0.01 | -0.36% | 2.73 | 2.79 | 308736 | 8501.54 | 0.86% |
| 2025-03-07 | 2.78 | 2.76 | -0.03 | -1.08% | 2.75 | 2.79 | 361097 | 9999.42 | 1.01% |
| 2025-03-06 | 2.74 | 2.79 | 0.07 | 2.57% | 2.71 | 2.79 | 511003 | 14117.62 | 1.43% |
| 2025-03-05 | 2.73 | 2.72 | -0.01 | -0.37% | 2.65 | 2.77 | 661488 | 17880.19 | 1.85% |
| 2025-03-04 | 2.73 | 2.73 | -0.01 | -0.36% | 2.72 | 2.75 | 281668 | 7694.77 | 0.79% |
| 2025-03-03 | 2.75 | 2.74 | -0.01 | -0.36% | 2.73 | 2.78 | 327888 | 9034.41 | 0.92% |
| 2025-02-28 | 2.78 | 2.75 | -0.04 | -1.43% | 2.74 | 2.81 | 414127 | 11456.90 | 1.16% |
| 2025-02-27 | 2.83 | 2.79 | -0.04 | -1.41% | 2.77 | 2.85 | 462801 | 12942.36 | 1.30% |
| 2025-02-26 | 2.77 | 2.83 | 0.05 | 1.80% | 2.77 | 2.83 | 605577 | 17000.21 | 1.70% |
| 2025-02-25 | 2.77 | 2.78 | -0.01 | -0.36% | 2.75 | 2.80 | 356879 | 9921.45 | 1.00% |
| 2025-02-24 | 2.77 | 2.79 | 0.03 | 1.09% | 2.76 | 2.81 | 472634 | 13138.48 | 1.32% |
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。
