| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 18.30 | 18.37 | -0.25 | -1.34% | 18.22 | 18.77 | 46646 | 8609.28 | 0.59% |
| 2025-11-20 | 18.85 | 18.62 | -0.08 | -0.43% | 18.56 | 18.85 | 28246 | 5275.21 | 0.36% |
| 2025-11-19 | 19.29 | 18.70 | -0.44 | -2.30% | 18.66 | 19.30 | 55929 | 10542.56 | 0.71% |
| 2025-11-18 | 19.08 | 19.14 | 0.07 | 0.37% | 18.90 | 19.26 | 43213 | 8254.71 | 0.55% |
| 2025-11-17 | 19.00 | 19.07 | 0.05 | 0.26% | 18.84 | 19.10 | 32035 | 6085.47 | 0.41% |
| 2025-11-14 | 19.24 | 19.02 | -0.24 | -1.25% | 19.01 | 19.27 | 37120 | 7105.31 | 0.47% |
| 2025-11-13 | 19.36 | 19.26 | -0.07 | -0.36% | 19.18 | 19.38 | 34872 | 6710.26 | 0.44% |
| 2025-11-12 | 19.53 | 19.33 | -0.14 | -0.72% | 19.24 | 19.53 | 27202 | 5267.85 | 0.34% |
| 2025-11-11 | 19.67 | 19.47 | -0.25 | -1.27% | 19.45 | 19.71 | 37472 | 7316.00 | 0.47% |
| 2025-11-10 | 19.65 | 19.72 | 0.12 | 0.61% | 19.58 | 19.80 | 37288 | 7332.68 | 0.47% |
| 2025-11-07 | 19.72 | 19.60 | -0.17 | -0.86% | 19.58 | 19.89 | 32891 | 6480.50 | 0.42% |
| 2025-11-06 | 19.93 | 19.77 | -0.16 | -0.80% | 19.70 | 19.93 | 53469 | 10587.44 | 0.68% |
| 2025-11-05 | 19.80 | 19.93 | -0.13 | -0.65% | 19.75 | 20.12 | 54130 | 10793.05 | 0.68% |
| 2025-11-04 | 19.90 | 20.06 | 0.00 | 0.00% | 19.71 | 20.20 | 71400 | 14277.26 | 0.90% |
| 2025-11-03 | 19.78 | 20.06 | 0.55 | 2.82% | 19.67 | 20.10 | 107405 | 21388.78 | 1.36% |
| 2025-10-31 | 19.20 | 19.51 | 0.53 | 2.79% | 19.11 | 19.71 | 101903 | 19843.70 | 1.29% |
| 2025-10-30 | 19.22 | 18.98 | -0.22 | -1.15% | 18.97 | 19.28 | 41433 | 7896.87 | 0.52% |
| 2025-10-29 | 19.00 | 19.20 | 0.11 | 0.58% | 18.98 | 19.20 | 29137 | 5562.07 | 0.37% |
| 2025-10-28 | 19.22 | 19.09 | -0.12 | -0.62% | 19.07 | 19.24 | 31061 | 5949.18 | 0.39% |
| 2025-10-27 | 19.20 | 19.21 | -0.06 | -0.31% | 19.13 | 19.32 | 38563 | 7408.99 | 0.49% |
| 2025-10-24 | 19.31 | 19.27 | -0.02 | -0.10% | 19.20 | 19.32 | 26359 | 5073.57 | 0.33% |
| 2025-10-23 | 19.00 | 19.29 | 0.15 | 0.78% | 18.96 | 19.39 | 37288 | 7143.35 | 0.47% |
| 2025-10-22 | 18.97 | 19.14 | 0.09 | 0.47% | 18.92 | 19.24 | 25514 | 4886.06 | 0.32% |
| 2025-10-21 | 18.84 | 19.05 | 0.23 | 1.22% | 18.74 | 19.10 | 26951 | 5112.46 | 0.34% |
| 2025-10-20 | 18.85 | 18.82 | 0.03 | 0.16% | 18.75 | 18.98 | 30550 | 5748.78 | 0.39% |
| 2025-10-17 | 19.15 | 18.79 | -0.37 | -1.93% | 18.75 | 19.21 | 37458 | 7102.76 | 0.47% |
| 2025-10-16 | 19.26 | 19.16 | -0.12 | -0.62% | 19.07 | 19.32 | 27189 | 5210.95 | 0.34% |
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。
