| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 19.17 | 19.28 | 0.10 | 0.52% | 19.07 | 19.37 | 27840 | 5353.16 | 0.35% |
| 2025-10-14 | 19.47 | 19.18 | -0.21 | -1.08% | 19.13 | 19.58 | 41540 | 8038.61 | 0.53% |
| 2025-10-13 | 19.22 | 19.39 | -0.29 | -1.47% | 18.78 | 19.52 | 51185 | 9858.34 | 0.65% |
| 2025-10-10 | 19.67 | 19.68 | -0.01 | -0.05% | 19.59 | 19.81 | 38965 | 7667.34 | 0.49% |
| 2025-10-09 | 19.62 | 19.69 | 0.15 | 0.77% | 19.41 | 19.78 | 50177 | 9851.29 | 0.63% |
| 2025-09-30 | 19.60 | 19.54 | 0.07 | 0.36% | 19.50 | 19.75 | 39036 | 7651.38 | 0.49% |
| 2025-09-29 | 19.56 | 19.47 | -0.09 | -0.46% | 19.19 | 19.56 | 38435 | 7451.40 | 0.49% |
| 2025-09-26 | 19.92 | 19.56 | -0.49 | -2.44% | 19.56 | 19.92 | 40270 | 7934.97 | 0.51% |
| 2025-09-25 | 19.90 | 20.05 | 0.07 | 0.35% | 19.83 | 20.30 | 43187 | 8692.10 | 0.55% |
| 2025-09-24 | 19.68 | 19.98 | 0.25 | 1.27% | 19.60 | 19.98 | 43569 | 8661.31 | 0.55% |
| 2025-09-23 | 20.08 | 19.73 | -0.36 | -1.79% | 19.30 | 20.08 | 60699 | 11898.15 | 0.77% |
| 2025-09-22 | 20.17 | 20.09 | -0.18 | -0.89% | 19.96 | 20.29 | 48462 | 9720.45 | 0.61% |
| 2025-09-19 | 20.19 | 20.27 | 0.01 | 0.05% | 20.01 | 20.41 | 53986 | 10909.95 | 0.68% |
| 2025-09-18 | 20.68 | 20.26 | -0.44 | -2.13% | 20.11 | 20.78 | 79929 | 16379.91 | 1.01% |
| 2025-09-17 | 21.16 | 20.70 | -0.55 | -2.59% | 20.60 | 21.19 | 87179 | 18118.86 | 1.10% |
| 2025-09-16 | 21.13 | 21.25 | 0.14 | 0.66% | 20.83 | 21.26 | 60964 | 12845.82 | 0.77% |
| 2025-09-15 | 21.25 | 21.11 | -0.34 | -1.59% | 20.99 | 21.35 | 67717 | 14308.90 | 0.86% |
| 2025-09-12 | 21.68 | 21.45 | 0.08 | 0.37% | 21.41 | 21.86 | 91961 | 19884.98 | 1.16% |
| 2025-09-11 | 21.03 | 21.37 | 0.18 | 0.85% | 20.75 | 21.38 | 77266 | 16288.10 | 0.98% |
| 2025-09-10 | 21.15 | 21.19 | -0.17 | -0.80% | 21.15 | 21.47 | 65843 | 14000.38 | 0.83% |
| 2025-09-09 | 21.71 | 21.36 | -0.37 | -1.70% | 21.20 | 21.86 | 74514 | 16001.27 | 0.94% |
| 2025-09-08 | 21.19 | 21.73 | 0.51 | 2.40% | 21.08 | 21.77 | 126265 | 27204.25 | 1.60% |
| 2025-09-05 | 20.66 | 21.22 | 0.58 | 2.81% | 20.42 | 21.44 | 92537 | 19451.63 | 1.17% |
| 2025-09-04 | 20.90 | 20.64 | -0.47 | -2.23% | 20.26 | 21.27 | 103595 | 21577.46 | 1.31% |
| 2025-09-03 | 21.76 | 21.11 | -1.02 | -4.61% | 20.78 | 22.10 | 163701 | 35067.44 | 2.07% |
| 2025-09-02 | 21.46 | 22.13 | 0.54 | 2.50% | 21.31 | 22.64 | 248630 | 55058.22 | 3.15% |
| 2025-09-01 | 21.35 | 21.59 | 0.06 | 0.28% | 21.22 | 21.77 | 195002 | 41864.20 | 2.47% |
| 2025-08-29 | 22.09 | 21.53 | 0.47 | 2.23% | 21.50 | 23.17 | 333293 | 74664.41 | 4.22% |
| 2025-08-28 | 20.66 | 21.06 | 0.41 | 1.99% | 20.39 | 21.06 | 115582 | 23988.57 | 1.46% |
| 2025-08-27 | 20.85 | 20.65 | -0.01 | -0.05% | 20.62 | 21.31 | 177525 | 37298.95 | 2.25% |
| 2025-08-26 | 20.65 | 20.66 | -0.09 | -0.43% | 20.61 | 20.88 | 78782 | 16349.81 | 1.00% |
| 2025-08-25 | 20.96 | 20.75 | -0.13 | -0.62% | 20.65 | 20.97 | 116016 | 24104.10 | 1.47% |
| 2025-08-22 | 20.60 | 20.88 | 0.29 | 1.41% | 20.45 | 20.90 | 113306 | 23466.61 | 1.43% |
| 2025-08-21 | 20.38 | 20.59 | 0.26 | 1.28% | 20.28 | 20.69 | 115922 | 23781.53 | 1.47% |
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。
