| 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 | 24.97 | 25.23 | 0.96 | 3.96% | 24.60 | 25.94 | 321956 | 81653.37 | 4.07% |
| 2026-03-24 | 22.64 | 24.27 | 2.21 | 10.02% | 22.30 | 24.27 | 154735 | 36493.88 | 1.96% |
| 2026-03-23 | 23.00 | 22.06 | -1.44 | -6.13% | 21.90 | 23.40 | 159607 | 35962.71 | 2.02% |
| 2026-03-20 | 24.41 | 23.50 | -0.80 | -3.29% | 23.47 | 24.82 | 217878 | 52302.61 | 2.76% |
| 2026-03-19 | 23.13 | 24.30 | 0.96 | 4.11% | 22.68 | 25.66 | 369615 | 89042.28 | 4.68% |
| 2026-03-18 | 23.43 | 23.34 | -0.02 | -0.09% | 23.21 | 24.40 | 203740 | 48295.36 | 2.58% |
| 2026-03-17 | 23.49 | 23.36 | -0.07 | -0.30% | 23.31 | 24.50 | 217441 | 51975.28 | 2.75% |
| 2026-03-16 | 23.22 | 23.43 | 0.27 | 1.17% | 22.61 | 24.09 | 186530 | 43845.73 | 2.36% |
| 2026-03-13 | 23.04 | 23.16 | -0.27 | -1.15% | 22.84 | 23.82 | 305957 | 71273.13 | 3.87% |
| 2026-03-12 | 21.56 | 23.43 | 1.76 | 8.12% | 21.36 | 23.79 | 417905 | 95122.53 | 5.29% |
| 2026-03-11 | 19.89 | 21.67 | 1.97 | 10.00% | 19.89 | 21.67 | 171785 | 36085.58 | 2.17% |
| 2026-03-10 | 19.24 | 19.70 | 0.62 | 3.25% | 19.12 | 19.75 | 84712 | 16476.72 | 1.07% |
| 2026-03-09 | 19.04 | 19.08 | -0.27 | -1.40% | 18.53 | 19.13 | 73701 | 13863.98 | 0.93% |
| 2026-03-06 | 19.41 | 19.35 | -0.18 | -0.92% | 19.27 | 19.78 | 63539 | 12343.05 | 0.80% |
| 2026-03-05 | 19.96 | 19.53 | -0.09 | -0.46% | 19.40 | 20.06 | 63097 | 12404.13 | 0.80% |
| 2026-03-04 | 20.16 | 19.62 | -0.83 | -4.06% | 19.54 | 20.56 | 81889 | 16325.77 | 1.04% |
| 2026-03-03 | 21.55 | 20.45 | -1.21 | -5.59% | 20.35 | 21.75 | 99808 | 20857.76 | 1.26% |
| 2026-03-02 | 21.70 | 21.66 | -0.63 | -2.83% | 21.41 | 22.00 | 93951 | 20361.85 | 1.19% |
| 2026-02-27 | 22.05 | 22.29 | 0.17 | 0.77% | 22.05 | 22.77 | 110336 | 24645.46 | 1.40% |
| 2026-02-26 | 22.76 | 22.12 | -0.75 | -3.28% | 22.04 | 23.09 | 156944 | 35137.48 | 1.99% |
| 2026-02-25 | 22.44 | 22.87 | 0.21 | 0.93% | 22.21 | 23.46 | 229787 | 52791.05 | 2.91% |
| 2026-02-24 | 22.29 | 22.66 | 0.48 | 2.16% | 22.19 | 22.99 | 214415 | 48469.35 | 2.71% |
| 2026-02-13 | 21.94 | 22.18 | 0.05 | 0.23% | 21.94 | 22.88 | 145163 | 32529.99 | 1.84% |
| 2026-02-12 | 22.26 | 22.13 | -0.02 | -0.09% | 21.65 | 22.36 | 141309 | 31082.20 | 1.79% |
| 2026-02-11 | 21.83 | 22.15 | 0.08 | 0.36% | 21.38 | 22.75 | 240356 | 52845.30 | 3.04% |
| 2026-02-10 | 21.76 | 22.07 | 0.75 | 3.52% | 21.50 | 22.61 | 289588 | 63849.46 | 3.66% |
| 2026-02-09 | 20.45 | 21.32 | 1.18 | 5.86% | 20.45 | 21.47 | 152768 | 32137.31 | 1.93% |
| 2026-02-06 | 20.45 | 20.14 | -0.47 | -2.28% | 20.05 | 20.55 | 74266 | 15066.26 | 0.94% |
| 2026-02-05 | 20.31 | 20.61 | 0.11 | 0.54% | 20.25 | 21.04 | 79713 | 16489.62 | 1.01% |
| 2026-02-04 | 21.00 | 20.50 | -0.66 | -3.12% | 20.33 | 21.05 | 105492 | 21674.93 | 1.33% |
| 2026-02-03 | 20.86 | 21.16 | 0.47 | 2.27% | 20.72 | 21.24 | 103552 | 21763.10 | 1.31% |
| 2026-02-02 | 21.05 | 20.69 | -0.34 | -1.62% | 20.68 | 21.53 | 139786 | 29497.57 | 1.77% |
| 2026-01-30 | 20.90 | 21.03 | -0.05 | -0.24% | 20.53 | 21.35 | 125032 | 26283.62 | 1.58% |
| 2026-01-29 | 20.35 | 21.08 | 0.58 | 2.83% | 20.26 | 21.80 | 240220 | 50938.32 | 3.04% |
| 2026-01-28 | 20.36 | 20.50 | 0.10 | 0.49% | 20.22 | 21.36 | 160619 | 33204.39 | 2.03% |
| 2026-01-27 | 20.48 | 20.40 | -0.07 | -0.34% | 19.97 | 20.72 | 92093 | 18668.80 | 1.16% |
| 2026-01-26 | 21.10 | 20.47 | -0.63 | -2.99% | 20.21 | 21.22 | 132008 | 27061.54 | 1.67% |
| 2026-01-23 | 20.70 | 21.10 | 0.41 | 1.98% | 20.64 | 21.35 | 124342 | 26211.25 | 1.57% |
| 2026-01-22 | 20.55 | 20.69 | 0.24 | 1.17% | 20.36 | 21.05 | 117164 | 24242.44 | 1.48% |
| 2026-01-21 | 20.69 | 20.45 | -0.60 | -2.85% | 20.27 | 21.19 | 165768 | 34253.59 | 2.10% |
| 2026-01-20 | 20.84 | 21.05 | 0.36 | 1.74% | 20.34 | 21.21 | 190350 | 39683.17 | 2.41% |
| 2026-01-19 | 20.83 | 20.69 | -0.85 | -3.95% | 20.64 | 21.46 | 181792 | 38126.66 | 2.30% |
| 2026-01-16 | 23.22 | 21.54 | -2.39 | -9.99% | 21.54 | 23.49 | 313864 | 69391.69 | 3.97% |
| 2026-01-15 | 23.44 | 23.93 | -0.16 | -0.66% | 22.30 | 24.98 | 463350 | 109806.39 | 5.86% |
| 2026-01-14 | 21.57 | 24.09 | 1.96 | 8.86% | 21.57 | 24.34 | 569008 | 134988.78 | 7.20% |
| 2026-01-13 | 23.62 | 22.13 | 0.66 | 3.07% | 21.95 | 23.62 | 494122 | 111143.74 | 6.25% |
| 2026-01-12 | 20.10 | 21.47 | 1.95 | 9.99% | 20.04 | 21.47 | 303066 | 63319.14 | 3.83% |
| 2026-01-09 | 18.54 | 19.52 | 0.97 | 5.23% | 18.51 | 19.63 | 153909 | 29533.81 | 1.95% |
| 2026-01-08 | 18.35 | 18.55 | 0.22 | 1.20% | 18.28 | 18.65 | 62084 | 11490.08 | 0.79% |
| 2026-01-07 | 18.51 | 18.33 | -0.18 | -0.97% | 18.33 | 18.65 | 44953 | 8295.06 | 0.57% |
| 2026-01-06 | 18.48 | 18.51 | 0.01 | 0.05% | 18.40 | 18.60 | 56715 | 10487.33 | 0.72% |
| 2026-01-05 | 18.13 | 18.50 | 0.35 | 1.93% | 17.88 | 18.54 | 69909 | 12759.52 | 0.88% |
| 2025-12-31 | 17.82 | 18.15 | 0.35 | 1.97% | 17.78 | 18.24 | 59177 | 10696.75 | 0.75% |
| 2025-12-30 | 17.68 | 17.80 | 0.07 | 0.39% | 17.68 | 17.92 | 27419 | 4884.07 | 0.35% |
| 2025-12-29 | 17.70 | 17.73 | 0.00 | 0.00% | 17.63 | 17.82 | 24688 | 4385.98 | 0.31% |
| 2025-12-26 | 17.68 | 17.73 | 0.03 | 0.17% | 17.60 | 17.78 | 24099 | 4268.65 | 0.30% |
| 2025-12-25 | 17.69 | 17.70 | 0.01 | 0.06% | 17.60 | 17.73 | 23055 | 4075.71 | 0.29% |
| 2025-12-24 | 17.55 | 17.69 | 0.18 | 1.03% | 17.46 | 17.75 | 21753 | 3828.61 | 0.28% |
| 2025-12-23 | 17.65 | 17.51 | -0.16 | -0.91% | 17.49 | 17.73 | 23244 | 4081.59 | 0.29% |
| 2025-12-22 | 17.73 | 17.67 | -0.04 | -0.23% | 17.64 | 17.76 | 27265 | 4824.37 | 0.34% |
| 2025-12-19 | 17.70 | 17.71 | 0.08 | 0.45% | 17.58 | 17.76 | 23818 | 4213.00 | 0.30% |
| 2025-12-18 | 17.46 | 17.63 | -0.01 | -0.06% | 17.46 | 17.76 | 27443 | 4849.75 | 0.35% |
| 2025-12-17 | 17.45 | 17.64 | 0.13 | 0.74% | 17.33 | 17.68 | 25050 | 4379.48 | 0.32% |
| 2025-12-16 | 17.80 | 17.51 | -0.37 | -2.07% | 17.45 | 17.94 | 34939 | 6148.24 | 0.44% |
| 2025-12-15 | 18.32 | 17.88 | -0.51 | -2.77% | 17.83 | 18.41 | 55137 | 9923.42 | 0.70% |
| 2025-12-12 | 18.27 | 18.39 | 0.08 | 0.44% | 18.27 | 18.59 | 49360 | 9117.35 | 0.62% |
| 2025-12-11 | 18.48 | 18.31 | -0.17 | -0.92% | 18.30 | 18.59 | 28886 | 5330.55 | 0.37% |
| 2025-12-10 | 18.42 | 18.48 | -0.09 | -0.48% | 18.24 | 18.60 | 32941 | 6069.84 | 0.42% |
| 2025-12-09 | 18.39 | 18.57 | 0.17 | 0.92% | 18.25 | 18.89 | 53479 | 9923.57 | 0.68% |
| 2025-12-08 | 18.36 | 18.40 | 0.10 | 0.55% | 18.31 | 18.44 | 25349 | 4657.74 | 0.32% |
| 2025-12-05 | 18.15 | 18.30 | 0.16 | 0.88% | 18.05 | 18.30 | 20803 | 3784.31 | 0.26% |
| 2025-12-04 | 18.44 | 18.14 | -0.30 | -1.63% | 18.06 | 18.44 | 28742 | 5225.20 | 0.36% |
| 2025-12-03 | 18.60 | 18.44 | -0.15 | -0.81% | 18.33 | 18.70 | 29213 | 5387.47 | 0.37% |
| 2025-12-02 | 18.85 | 18.59 | -0.27 | -1.43% | 18.56 | 18.85 | 23767 | 4429.13 | 0.30% |
| 2025-12-01 | 18.70 | 18.86 | 0.08 | 0.43% | 18.65 | 18.94 | 37046 | 6976.48 | 0.47% |
| 2025-11-28 | 18.68 | 18.78 | 0.10 | 0.54% | 18.61 | 18.99 | 26291 | 4932.18 | 0.33% |
| 2025-11-27 | 19.10 | 18.68 | -0.22 | -1.16% | 18.68 | 19.15 | 37481 | 7044.13 | 0.47% |
| 2025-11-26 | 19.06 | 18.90 | -0.30 | -1.56% | 18.85 | 19.25 | 60026 | 11416.34 | 0.76% |
| 2025-11-25 | 18.82 | 19.20 | 0.43 | 2.29% | 18.70 | 19.37 | 89943 | 17167.51 | 1.14% |
| 2025-11-24 | 18.45 | 18.77 | 0.40 | 2.18% | 18.23 | 18.81 | 49737 | 9223.75 | 0.63% |
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。
