| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 29.80 | 29.89 | -0.44 | -1.45% | 29.60 | 30.54 | 176190 | 52765.33 | 2.70% |
| 2025-04-02 | 30.81 | 30.33 | -0.48 | -1.56% | 30.30 | 30.95 | 173358 | 52888.52 | 2.66% |
| 2025-04-01 | 30.94 | 30.81 | 0.10 | 0.33% | 30.61 | 31.48 | 246804 | 76460.84 | 3.78% |
| 2025-03-31 | 30.20 | 30.71 | 0.23 | 0.75% | 30.12 | 30.90 | 208475 | 63618.89 | 3.20% |
| 2025-03-28 | 30.93 | 30.48 | -0.31 | -1.01% | 30.46 | 31.20 | 188792 | 58060.41 | 2.89% |
| 2025-03-27 | 29.80 | 30.79 | 0.95 | 3.18% | 29.69 | 31.15 | 294385 | 90370.88 | 4.51% |
| 2025-03-26 | 29.83 | 29.84 | 0.00 | 0.00% | 29.82 | 30.24 | 130855 | 39269.60 | 2.01% |
| 2025-03-25 | 30.63 | 29.84 | -0.76 | -2.48% | 29.66 | 30.83 | 151566 | 45654.91 | 2.32% |
| 2025-03-24 | 30.73 | 30.60 | -0.13 | -0.42% | 29.75 | 31.00 | 192482 | 58531.00 | 2.95% |
| 2025-03-21 | 31.88 | 30.73 | -1.30 | -4.06% | 30.66 | 32.02 | 249629 | 77789.27 | 3.83% |
| 2025-03-20 | 31.73 | 32.03 | 0.27 | 0.85% | 31.46 | 33.12 | 267433 | 86180.97 | 4.10% |
| 2025-03-19 | 32.02 | 31.76 | -0.34 | -1.06% | 31.68 | 32.29 | 171225 | 54512.42 | 2.63% |
| 2025-03-18 | 32.20 | 32.10 | -0.09 | -0.28% | 32.10 | 32.63 | 164379 | 53102.28 | 2.52% |
| 2025-03-17 | 32.30 | 32.19 | -0.09 | -0.28% | 32.00 | 32.65 | 162489 | 52489.54 | 2.49% |
| 2025-03-14 | 31.80 | 32.28 | 0.60 | 1.89% | 31.70 | 32.48 | 202572 | 65210.01 | 3.11% |
| 2025-03-13 | 33.70 | 31.68 | -1.91 | -5.69% | 31.50 | 33.70 | 415997 | 133860.02 | 6.38% |
| 2025-03-12 | 33.98 | 33.59 | -0.04 | -0.12% | 33.42 | 34.28 | 208146 | 70346.38 | 3.19% |
| 2025-03-11 | 34.23 | 33.63 | -1.15 | -3.31% | 33.35 | 34.48 | 272459 | 91886.85 | 4.18% |
| 2025-03-10 | 35.22 | 34.78 | -0.58 | -1.64% | 34.35 | 35.49 | 200703 | 69742.95 | 3.08% |
| 2025-03-07 | 35.73 | 35.36 | -0.37 | -1.04% | 35.13 | 35.95 | 222687 | 79199.91 | 3.41% |
| 2025-03-06 | 35.00 | 35.73 | 0.77 | 2.20% | 35.00 | 36.58 | 353680 | 126750.67 | 5.42% |
| 2025-03-05 | 34.70 | 34.96 | 0.27 | 0.78% | 34.56 | 35.37 | 232118 | 81030.83 | 3.56% |
| 2025-03-04 | 33.69 | 34.69 | 0.64 | 1.88% | 33.58 | 35.26 | 329840 | 114431.80 | 5.06% |
| 2025-03-03 | 34.00 | 34.05 | 0.40 | 1.19% | 33.16 | 35.08 | 334790 | 114780.62 | 5.13% |
| 2025-02-28 | 34.70 | 33.65 | -0.92 | -2.66% | 33.50 | 34.81 | 307358 | 104664.64 | 4.71% |
| 2025-02-27 | 36.12 | 34.57 | -1.55 | -4.29% | 33.85 | 36.30 | 517989 | 180259.09 | 7.94% |
| 2025-02-26 | 36.29 | 36.12 | -0.17 | -0.47% | 35.50 | 36.65 | 363544 | 131099.98 | 5.57% |
| 2025-02-25 | 36.65 | 36.29 | -1.11 | -2.97% | 36.11 | 37.67 | 440240 | 161625.45 | 6.75% |
| 2025-02-24 | 36.51 | 37.40 | 0.53 | 1.44% | 36.13 | 38.20 | 538412 | 199980.72 | 8.26% |
| 2025-02-21 | 35.60 | 36.87 | 0.97 | 2.70% | 35.42 | 37.55 | 615361 | 224794.31 | 9.44% |
| 2025-02-20 | 35.90 | 35.90 | -0.39 | -1.07% | 34.88 | 36.06 | 679292 | 240733.95 | 10.42% |
| 2025-02-19 | 33.30 | 36.29 | 2.79 | 8.33% | 33.30 | 36.85 | 946524 | 341282.97 | 14.51% |
| 2025-02-18 | 33.60 | 33.50 | -0.50 | -1.47% | 33.01 | 35.26 | 583810 | 198495.83 | 8.95% |
| 2025-02-17 | 34.32 | 34.00 | -0.75 | -2.16% | 33.42 | 35.18 | 502521 | 171529.06 | 7.71% |
| 2025-02-14 | 33.82 | 34.75 | 0.70 | 2.06% | 33.31 | 35.16 | 623953 | 213785.38 | 9.57% |
| 2025-02-13 | 34.52 | 34.05 | -0.61 | -1.76% | 33.61 | 35.16 | 815102 | 281020.38 | 12.50% |
| 2025-02-12 | 31.88 | 34.66 | 2.01 | 6.16% | 31.47 | 35.92 | 1197095 | 401719.53 | 18.36% |
| 2025-02-11 | 32.00 | 32.65 | 1.27 | 4.05% | 32.00 | 33.73 | 818483 | 268600.66 | 12.55% |
| 2025-02-10 | 31.30 | 31.38 | 0.61 | 1.98% | 31.06 | 32.18 | 505208 | 159390.02 | 7.75% |
| 2025-02-07 | 30.53 | 30.77 | 0.24 | 0.79% | 30.02 | 31.52 | 741664 | 229142.77 | 11.37% |
| 2025-02-06 | 28.30 | 30.53 | 2.13 | 7.50% | 28.23 | 30.69 | 621576 | 184544.75 | 9.53% |
| 2025-02-05 | 28.45 | 28.40 | 0.40 | 1.43% | 28.28 | 28.92 | 234309 | 66856.92 | 3.59% |
| 2025-01-27 | 28.96 | 28.00 | -0.95 | -3.28% | 27.96 | 29.09 | 255508 | 72746.91 | 3.92% |
| 2025-01-24 | 28.15 | 28.95 | 0.74 | 2.62% | 28.10 | 29.11 | 312545 | 89953.34 | 4.79% |
| 2025-01-23 | 29.10 | 28.21 | -0.52 | -1.81% | 28.21 | 29.42 | 371343 | 106918.55 | 5.69% |
| 2025-01-22 | 29.12 | 28.73 | -0.67 | -2.28% | 28.64 | 29.33 | 386563 | 111939.41 | 5.93% |
| 2025-01-21 | 29.00 | 29.40 | 0.76 | 2.65% | 28.53 | 29.56 | 505827 | 147286.81 | 7.76% |
| 2025-01-20 | 28.66 | 28.64 | 0.15 | 0.53% | 28.32 | 29.10 | 362770 | 103899.59 | 5.56% |
| 2025-01-17 | 28.39 | 28.49 | -0.17 | -0.59% | 27.86 | 29.25 | 531609 | 151764.16 | 8.15% |
| 2025-01-16 | 28.33 | 28.66 | 0.65 | 2.32% | 27.28 | 29.25 | 570040 | 160776.64 | 8.74% |
| 2025-01-15 | 27.61 | 28.01 | 0.21 | 0.76% | 27.51 | 28.50 | 404682 | 113781.33 | 6.21% |
| 2025-01-14 | 26.39 | 27.80 | 1.32 | 4.98% | 26.30 | 27.93 | 451577 | 123208.45 | 6.92% |
| 2025-01-13 | 25.99 | 26.48 | 0.09 | 0.34% | 25.53 | 26.98 | 309928 | 81196.16 | 4.75% |
| 2025-01-10 | 26.27 | 26.39 | -0.04 | -0.15% | 26.10 | 27.42 | 449566 | 121041.40 | 6.89% |
| 2025-01-09 | 26.19 | 26.43 | 0.17 | 0.65% | 26.10 | 27.07 | 364605 | 97304.73 | 5.59% |
| 2025-01-08 | 25.80 | 26.26 | 0.33 | 1.27% | 24.95 | 26.80 | 474710 | 122531.05 | 7.28% |
| 2025-01-07 | 24.31 | 25.93 | 1.70 | 7.02% | 24.31 | 25.96 | 549326 | 138968.14 | 8.42% |
| 2025-01-06 | 24.54 | 24.23 | -0.51 | -2.06% | 24.00 | 25.15 | 366313 | 89529.68 | 5.62% |
| 2025-01-03 | 26.38 | 24.74 | -1.52 | -5.79% | 24.66 | 26.50 | 449961 | 114458.23 | 6.90% |
| 2025-01-02 | 28.07 | 26.26 | -1.99 | -7.04% | 25.91 | 28.20 | 559858 | 151388.22 | 8.58% |
| 2024-12-31 | 29.35 | 28.25 | -1.15 | -3.91% | 28.00 | 30.65 | 571805 | 168758.48 | 8.77% |
| 2024-12-30 | 29.03 | 29.40 | 0.17 | 0.58% | 29.00 | 29.75 | 371617 | 108885.05 | 5.70% |
| 2024-12-27 | 30.16 | 29.23 | -1.01 | -3.34% | 29.23 | 30.80 | 571676 | 171504.09 | 8.77% |
| 2024-12-26 | 29.34 | 30.24 | 0.57 | 1.92% | 28.98 | 30.33 | 585177 | 174917.50 | 8.97% |
| 2024-12-25 | 29.65 | 29.67 | 0.03 | 0.10% | 29.26 | 30.16 | 522390 | 155284.58 | 8.01% |
| 2024-12-24 | 29.25 | 29.64 | 0.43 | 1.47% | 28.40 | 29.70 | 529589 | 153951.23 | 8.12% |
| 2024-12-23 | 29.30 | 29.21 | -0.09 | -0.31% | 28.54 | 29.64 | 615336 | 179693.62 | 9.44% |
| 2024-12-20 | 28.23 | 29.30 | 1.04 | 3.68% | 28.00 | 29.70 | 749019 | 217802.95 | 11.49% |
| 2024-12-19 | 27.08 | 28.26 | 0.66 | 2.39% | 26.82 | 28.49 | 494728 | 137484.00 | 7.59% |
| 2024-12-18 | 26.72 | 27.60 | 0.91 | 3.41% | 26.45 | 27.80 | 431621 | 117642.02 | 6.62% |
| 2024-12-17 | 27.14 | 26.69 | -0.71 | -2.59% | 26.57 | 27.89 | 335046 | 90728.58 | 5.14% |
| 2024-12-16 | 28.38 | 27.40 | -0.99 | -3.49% | 27.23 | 28.38 | 387828 | 107531.07 | 5.95% |
| 2024-12-13 | 27.80 | 28.39 | 0.50 | 1.79% | 27.30 | 29.15 | 659658 | 186039.91 | 10.11% |
| 2024-12-12 | 27.80 | 27.89 | -0.01 | -0.04% | 27.30 | 28.00 | 327355 | 90530.00 | 5.02% |
| 2024-12-11 | 27.60 | 27.90 | 0.17 | 0.61% | 27.56 | 28.39 | 286080 | 79904.16 | 4.39% |
| 2024-12-10 | 28.74 | 27.73 | 0.01 | 0.04% | 27.71 | 28.93 | 423930 | 119566.12 | 6.50% |
| 2024-12-09 | 28.51 | 27.72 | -1.01 | -3.52% | 27.55 | 28.67 | 385833 | 108076.77 | 5.92% |
| 2024-12-06 | 28.80 | 28.73 | -0.14 | -0.48% | 28.00 | 29.04 | 436439 | 124861.34 | 6.69% |
| 2024-12-05 | 28.30 | 28.87 | 0.20 | 0.70% | 28.21 | 29.11 | 369395 | 106295.48 | 5.66% |
| 2024-12-04 | 29.34 | 28.67 | 0.06 | 0.21% | 28.49 | 30.00 | 599299 | 175384.95 | 9.19% |
晶方科技(603005)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。
