| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 19.89 | 20.01 | 0.28 | 1.42% | 19.67 | 20.05 | 54068 | 10748.90 | 0.68% |
| 2025-07-31 | 19.86 | 19.73 | -0.20 | -1.00% | 19.69 | 20.00 | 43855 | 8713.51 | 0.55% |
| 2025-07-30 | 20.06 | 19.93 | -0.13 | -0.65% | 19.84 | 20.08 | 46819 | 9338.97 | 0.59% |
| 2025-07-29 | 20.11 | 20.06 | -0.14 | -0.69% | 19.87 | 20.13 | 43755 | 8748.29 | 0.55% |
| 2025-07-28 | 20.13 | 20.20 | 0.07 | 0.35% | 19.81 | 20.21 | 59915 | 12021.57 | 0.76% |
| 2025-07-25 | 20.08 | 20.13 | 0.20 | 1.00% | 19.97 | 20.25 | 73040 | 14695.38 | 0.92% |
| 2025-07-24 | 19.73 | 19.93 | 0.18 | 0.91% | 19.70 | 19.93 | 42290 | 8397.55 | 0.53% |
| 2025-07-23 | 19.72 | 19.75 | 0.01 | 0.05% | 19.66 | 19.92 | 47324 | 9361.93 | 0.60% |
| 2025-07-22 | 19.86 | 19.74 | -0.12 | -0.60% | 19.69 | 19.86 | 43412 | 8574.33 | 0.55% |
| 2025-07-21 | 19.80 | 19.86 | -0.01 | -0.05% | 19.72 | 19.90 | 41459 | 8222.06 | 0.52% |
| 2025-07-18 | 19.91 | 19.87 | -0.04 | -0.20% | 19.85 | 20.07 | 49472 | 9859.04 | 0.63% |
| 2025-07-17 | 19.98 | 19.91 | -0.22 | -1.09% | 19.80 | 20.01 | 69886 | 13901.40 | 0.88% |
| 2025-07-16 | 20.13 | 20.40 | 0.31 | 1.54% | 20.09 | 21.33 | 135949 | 28009.37 | 1.72% |
| 2025-07-15 | 20.15 | 20.09 | -0.27 | -1.33% | 19.85 | 20.30 | 85760 | 17182.40 | 1.08% |
| 2025-07-14 | 20.81 | 20.36 | -0.06 | -0.29% | 20.00 | 20.96 | 121247 | 24784.59 | 1.53% |
| 2025-07-11 | 19.71 | 20.42 | 0.71 | 3.60% | 19.50 | 21.00 | 188928 | 38652.20 | 2.39% |
| 2025-07-10 | 19.39 | 19.71 | 0.23 | 1.18% | 19.31 | 19.88 | 63066 | 12384.49 | 0.80% |
| 2025-07-09 | 19.35 | 19.48 | 0.17 | 0.88% | 19.31 | 19.61 | 61088 | 11916.18 | 0.77% |
| 2025-07-08 | 19.16 | 19.31 | 0.17 | 0.89% | 19.08 | 19.34 | 31427 | 6053.26 | 0.40% |
| 2025-07-07 | 19.09 | 19.14 | 0.05 | 0.26% | 19.02 | 19.25 | 20673 | 3962.85 | 0.26% |
| 2025-07-04 | 19.26 | 19.09 | -0.17 | -0.88% | 19.06 | 19.31 | 31372 | 6015.28 | 0.40% |
| 2025-07-03 | 19.18 | 19.26 | 0.09 | 0.47% | 19.12 | 19.32 | 27839 | 5354.11 | 0.35% |
| 2025-07-02 | 19.41 | 19.17 | -0.18 | -0.93% | 19.08 | 19.41 | 31059 | 5951.03 | 0.39% |
| 2025-07-01 | 19.40 | 19.35 | -0.10 | -0.51% | 19.20 | 19.46 | 35648 | 6882.21 | 0.45% |
| 2025-06-30 | 19.41 | 19.45 | 0.08 | 0.41% | 19.34 | 19.48 | 40923 | 7948.11 | 0.52% |
| 2025-06-27 | 19.51 | 19.37 | -0.14 | -0.72% | 19.34 | 19.60 | 46109 | 8968.04 | 0.58% |
| 2025-06-26 | 19.33 | 19.51 | 0.17 | 0.88% | 19.24 | 19.78 | 65705 | 12851.60 | 0.83% |
| 2025-06-25 | 19.37 | 19.34 | 0.13 | 0.68% | 19.12 | 19.37 | 49347 | 9495.04 | 0.62% |
| 2025-06-24 | 18.96 | 19.21 | 0.26 | 1.37% | 18.95 | 19.27 | 39139 | 7505.95 | 0.50% |
| 2025-06-23 | 18.65 | 18.95 | 0.16 | 0.85% | 18.51 | 19.01 | 30958 | 5843.12 | 0.39% |
| 2025-06-20 | 19.26 | 18.79 | -0.34 | -1.78% | 18.77 | 19.28 | 42334 | 7998.71 | 0.54% |
| 2025-06-19 | 19.43 | 19.13 | -0.27 | -1.39% | 19.10 | 19.57 | 51658 | 9950.24 | 0.65% |
| 2025-06-18 | 19.50 | 19.40 | -0.15 | -0.77% | 19.34 | 19.60 | 40788 | 7937.24 | 0.52% |
| 2025-06-17 | 19.60 | 19.55 | -0.05 | -0.26% | 19.40 | 19.70 | 41989 | 8199.10 | 0.53% |
| 2025-06-16 | 19.31 | 19.60 | 0.12 | 0.62% | 19.26 | 19.74 | 47965 | 9403.74 | 0.61% |
| 2025-06-13 | 20.06 | 19.48 | -0.70 | -3.47% | 19.45 | 20.08 | 96296 | 18922.36 | 1.22% |
| 2025-06-12 | 20.40 | 20.18 | -0.24 | -1.18% | 20.08 | 20.53 | 76560 | 15568.36 | 0.97% |
| 2025-06-11 | 20.30 | 20.42 | -0.11 | -0.54% | 20.18 | 20.58 | 76333 | 15560.58 | 0.97% |
| 2025-06-10 | 21.24 | 20.53 | -0.93 | -4.33% | 20.02 | 21.28 | 190299 | 39231.85 | 2.41% |
| 2025-06-09 | 21.23 | 21.46 | -0.07 | -0.33% | 21.00 | 21.60 | 167896 | 35738.88 | 2.12% |
| 2025-06-06 | 20.81 | 21.53 | 0.94 | 4.57% | 20.45 | 21.54 | 245290 | 51986.39 | 3.10% |
| 2025-06-05 | 20.18 | 20.59 | 0.04 | 0.19% | 20.18 | 20.67 | 141611 | 28997.71 | 1.79% |
| 2025-06-04 | 19.79 | 20.55 | 0.75 | 3.79% | 19.51 | 20.80 | 207590 | 41737.05 | 2.63% |
| 2025-06-03 | 19.78 | 19.80 | -0.45 | -2.22% | 19.71 | 20.17 | 110638 | 22050.79 | 1.40% |
| 2025-05-30 | 19.78 | 20.25 | 0.34 | 1.71% | 19.58 | 20.66 | 149761 | 30110.67 | 1.89% |
| 2025-05-29 | 19.70 | 19.91 | 0.14 | 0.71% | 19.30 | 19.98 | 109692 | 21636.05 | 1.39% |
| 2025-05-28 | 19.76 | 19.77 | -0.19 | -0.95% | 19.56 | 20.27 | 139593 | 27693.62 | 1.77% |
| 2025-05-27 | 20.91 | 19.96 | -0.34 | -1.67% | 19.79 | 20.91 | 222169 | 45414.00 | 2.81% |
| 2025-05-26 | 20.30 | 20.30 | 1.85 | 10.03% | 20.30 | 20.30 | 82473 | 16741.97 | 1.04% |
| 2025-05-23 | 18.82 | 18.45 | -0.37 | -1.97% | 18.45 | 18.87 | 27338 | 5107.68 | 0.35% |
| 2025-05-22 | 19.00 | 18.82 | -0.27 | -1.41% | 18.79 | 19.20 | 27062 | 5125.03 | 0.34% |
| 2025-05-21 | 19.02 | 19.09 | 0.07 | 0.37% | 18.92 | 19.26 | 29192 | 5574.14 | 0.37% |
| 2025-05-20 | 18.85 | 19.02 | 0.17 | 0.90% | 18.75 | 19.05 | 27083 | 5136.10 | 0.34% |
| 2025-05-19 | 18.70 | 18.85 | 0.15 | 0.80% | 18.54 | 18.95 | 24854 | 4669.61 | 0.31% |
| 2025-05-16 | 18.98 | 18.70 | -0.28 | -1.48% | 18.67 | 18.98 | 32517 | 6108.75 | 0.41% |
| 2025-05-15 | 19.10 | 18.98 | -0.02 | -0.11% | 18.77 | 19.21 | 42061 | 7979.08 | 0.53% |
| 2025-05-14 | 19.08 | 19.00 | 0.03 | 0.16% | 18.81 | 19.18 | 27404 | 5196.86 | 0.35% |
| 2025-05-13 | 19.39 | 18.97 | -0.18 | -0.94% | 18.96 | 19.41 | 30388 | 5804.69 | 0.38% |
| 2025-05-12 | 19.07 | 19.15 | 0.24 | 1.27% | 18.94 | 19.17 | 32164 | 6135.12 | 0.41% |
| 2025-05-09 | 19.13 | 18.91 | -0.24 | -1.25% | 18.91 | 19.63 | 45854 | 8760.78 | 0.58% |
| 2025-05-08 | 18.86 | 19.15 | 0.30 | 1.59% | 18.79 | 19.42 | 51865 | 9920.19 | 0.66% |
| 2025-05-07 | 19.05 | 18.85 | -0.04 | -0.21% | 18.76 | 19.19 | 33672 | 6369.78 | 0.43% |
| 2025-05-06 | 18.45 | 18.89 | 0.39 | 2.11% | 18.45 | 18.90 | 37096 | 6969.09 | 0.47% |
| 2025-04-30 | 18.54 | 18.50 | 0.12 | 0.65% | 18.41 | 18.75 | 24115 | 4487.42 | 0.31% |
| 2025-04-29 | 18.27 | 18.38 | 0.07 | 0.38% | 18.18 | 18.55 | 21332 | 3928.83 | 0.27% |
| 2025-04-28 | 18.42 | 18.31 | -0.23 | -1.24% | 18.20 | 18.62 | 23840 | 4373.65 | 0.30% |
| 2025-04-25 | 18.40 | 18.54 | 0.07 | 0.38% | 18.32 | 18.86 | 29741 | 5514.18 | 0.38% |
| 2025-04-24 | 18.80 | 18.47 | -0.42 | -2.22% | 18.45 | 18.94 | 33790 | 6294.78 | 0.43% |
| 2025-04-23 | 18.93 | 18.89 | -0.04 | -0.21% | 18.83 | 19.10 | 37985 | 7187.29 | 0.48% |
| 2025-04-22 | 18.91 | 18.93 | 0.01 | 0.05% | 18.61 | 18.98 | 45221 | 8485.60 | 0.57% |
| 2025-04-21 | 18.22 | 18.92 | 0.66 | 3.61% | 18.03 | 19.26 | 70320 | 13261.04 | 0.89% |
| 2025-04-18 | 18.18 | 18.26 | 0.05 | 0.27% | 17.96 | 18.31 | 26296 | 4768.95 | 0.33% |
| 2025-04-17 | 18.38 | 18.21 | -0.25 | -1.35% | 18.18 | 18.58 | 24448 | 4489.03 | 0.31% |
| 2025-04-16 | 18.59 | 18.46 | -0.10 | -0.54% | 18.26 | 18.89 | 35507 | 6596.31 | 0.45% |
| 2025-04-15 | 18.56 | 18.56 | 0.11 | 0.60% | 18.36 | 18.77 | 26653 | 4938.37 | 0.34% |
| 2025-04-14 | 18.84 | 18.45 | 0.06 | 0.33% | 18.42 | 18.84 | 23984 | 4444.58 | 0.30% |
| 2025-04-11 | 18.30 | 18.39 | -0.20 | -1.08% | 18.30 | 18.68 | 33615 | 6204.57 | 0.43% |
| 2025-04-10 | 18.80 | 18.59 | 0.07 | 0.38% | 18.52 | 18.89 | 57908 | 10821.04 | 0.73% |
| 2025-04-09 | 17.13 | 18.52 | 1.11 | 6.38% | 16.52 | 18.90 | 79064 | 14165.68 | 1.00% |
| 2025-04-08 | 16.66 | 17.41 | -0.51 | -2.85% | 16.66 | 17.88 | 57833 | 10058.80 | 0.73% |
中国科传(601858)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。
