| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 30.58 | 30.83 | 0.81 | 2.70% | 30.41 | 31.35 | 330330 | 101701.65 | 5.07% |
| 2026-02-02 | 31.29 | 30.02 | -1.65 | -5.21% | 30.01 | 31.41 | 394828 | 120404.31 | 6.05% |
| 2026-01-30 | 30.54 | 31.67 | 0.78 | 2.53% | 30.36 | 32.09 | 505555 | 157982.62 | 7.75% |
| 2026-01-29 | 31.66 | 30.89 | -1.04 | -3.26% | 30.81 | 32.09 | 416600 | 130842.92 | 6.39% |
| 2026-01-28 | 31.73 | 31.93 | 0.30 | 0.95% | 31.60 | 32.40 | 615151 | 196701.89 | 9.43% |
| 2026-01-27 | 29.85 | 31.63 | 1.56 | 5.19% | 29.39 | 31.80 | 648575 | 199444.62 | 9.94% |
| 2026-01-26 | 31.13 | 30.07 | -1.02 | -3.28% | 29.91 | 31.49 | 449764 | 136672.11 | 6.90% |
| 2026-01-23 | 30.86 | 31.09 | -0.02 | -0.06% | 30.70 | 31.28 | 456591 | 141402.88 | 7.00% |
| 2026-01-22 | 33.00 | 31.11 | -1.19 | -3.68% | 30.77 | 33.00 | 730519 | 229206.55 | 11.20% |
| 2026-01-21 | 30.69 | 32.30 | 1.25 | 4.03% | 30.68 | 32.87 | 769874 | 246411.75 | 11.80% |
| 2026-01-20 | 30.90 | 31.05 | 0.09 | 0.29% | 30.59 | 31.57 | 535706 | 166654.66 | 8.21% |
| 2026-01-19 | 30.63 | 30.96 | 0.39 | 1.28% | 30.21 | 31.48 | 584015 | 180062.83 | 8.95% |
| 2026-01-16 | 29.55 | 30.57 | 1.35 | 4.62% | 29.23 | 30.81 | 734639 | 221624.45 | 11.26% |
| 2026-01-15 | 28.53 | 29.22 | 0.41 | 1.42% | 28.50 | 29.26 | 243166 | 70344.62 | 3.73% |
| 2026-01-14 | 28.70 | 28.81 | 0.18 | 0.63% | 28.50 | 29.40 | 299482 | 86780.02 | 4.59% |
| 2026-01-13 | 29.85 | 28.63 | -1.02 | -3.44% | 28.52 | 29.85 | 319030 | 92441.90 | 4.89% |
| 2026-01-12 | 29.28 | 29.65 | 0.64 | 2.21% | 29.14 | 29.67 | 312475 | 91948.05 | 4.79% |
| 2026-01-09 | 28.68 | 29.01 | 0.31 | 1.08% | 28.60 | 29.22 | 257340 | 74533.84 | 3.95% |
| 2026-01-08 | 28.60 | 28.70 | -0.03 | -0.10% | 28.51 | 28.98 | 195735 | 56376.73 | 3.00% |
| 2026-01-07 | 28.82 | 28.73 | 0.11 | 0.38% | 28.55 | 29.19 | 300941 | 86715.45 | 4.61% |
| 2026-01-06 | 28.40 | 28.62 | 0.27 | 0.95% | 28.35 | 28.77 | 237692 | 67907.42 | 3.64% |
| 2026-01-05 | 27.79 | 28.35 | 0.69 | 2.49% | 27.78 | 28.40 | 221746 | 62512.49 | 3.40% |
| 2025-12-31 | 27.89 | 27.66 | -0.18 | -0.65% | 27.62 | 27.96 | 102724 | 28522.88 | 1.58% |
| 2025-12-30 | 27.62 | 27.84 | 0.14 | 0.51% | 27.61 | 28.02 | 116475 | 32461.19 | 1.79% |
| 2025-12-29 | 27.85 | 27.70 | -0.15 | -0.54% | 27.60 | 28.08 | 111449 | 31007.33 | 1.71% |
| 2025-12-26 | 28.10 | 27.85 | -0.22 | -0.78% | 27.73 | 28.18 | 136171 | 38083.37 | 2.09% |
| 2025-12-25 | 28.01 | 28.07 | 0.07 | 0.25% | 27.76 | 28.10 | 140537 | 39308.35 | 2.15% |
| 2025-12-24 | 27.69 | 28.00 | 0.28 | 1.01% | 27.65 | 28.07 | 147998 | 41318.27 | 2.27% |
| 2025-12-23 | 27.68 | 27.72 | -0.11 | -0.40% | 27.60 | 27.93 | 121624 | 33778.04 | 1.86% |
| 2025-12-22 | 27.31 | 27.83 | 0.48 | 1.76% | 27.31 | 27.88 | 154309 | 42829.87 | 2.37% |
| 2025-12-19 | 27.40 | 27.35 | 0.09 | 0.33% | 27.28 | 27.54 | 117427 | 32197.24 | 1.80% |
| 2025-12-18 | 26.90 | 27.26 | 0.10 | 0.37% | 26.88 | 27.62 | 130823 | 35856.65 | 2.01% |
| 2025-12-17 | 26.73 | 27.16 | 0.42 | 1.57% | 26.45 | 27.21 | 117536 | 31542.95 | 1.80% |
| 2025-12-16 | 27.13 | 26.74 | -0.40 | -1.47% | 26.61 | 27.20 | 99786 | 26734.29 | 1.53% |
| 2025-12-15 | 27.38 | 27.14 | -0.41 | -1.49% | 27.12 | 27.55 | 101992 | 27852.18 | 1.56% |
| 2025-12-12 | 27.21 | 27.55 | 0.34 | 1.25% | 27.06 | 27.68 | 133622 | 36688.14 | 2.05% |
| 2025-12-11 | 27.62 | 27.21 | -0.39 | -1.41% | 27.18 | 27.66 | 95357 | 26137.75 | 1.46% |
| 2025-12-10 | 27.40 | 27.60 | 0.05 | 0.18% | 27.12 | 27.65 | 121946 | 33400.47 | 1.87% |
| 2025-12-09 | 27.40 | 27.55 | 0.10 | 0.36% | 27.32 | 28.10 | 183313 | 50694.52 | 2.81% |
| 2025-12-08 | 27.58 | 27.45 | -0.02 | -0.07% | 27.40 | 27.62 | 175183 | 48166.52 | 2.69% |
| 2025-12-05 | 27.03 | 27.47 | 0.44 | 1.63% | 26.71 | 27.47 | 139000 | 37775.32 | 2.13% |
| 2025-12-04 | 26.90 | 27.03 | 0.07 | 0.26% | 26.68 | 27.13 | 75995 | 20471.29 | 1.17% |
| 2025-12-03 | 27.23 | 26.96 | -0.18 | -0.66% | 26.81 | 27.32 | 99748 | 26900.00 | 1.53% |
| 2025-12-02 | 27.51 | 27.14 | -0.39 | -1.42% | 27.10 | 27.51 | 103634 | 28219.04 | 1.59% |
| 2025-12-01 | 27.18 | 27.53 | 0.51 | 1.89% | 27.01 | 27.53 | 153798 | 42000.73 | 2.36% |
| 2025-11-28 | 26.66 | 27.02 | 0.34 | 1.27% | 26.54 | 27.07 | 120651 | 32398.01 | 1.85% |
| 2025-11-27 | 26.62 | 26.68 | 0.06 | 0.23% | 26.62 | 27.08 | 123936 | 33313.74 | 1.90% |
| 2025-11-26 | 26.61 | 26.62 | -0.12 | -0.45% | 26.56 | 26.88 | 104029 | 27793.18 | 1.60% |
| 2025-11-25 | 26.58 | 26.74 | 0.32 | 1.21% | 26.55 | 27.15 | 145745 | 39147.35 | 2.23% |
| 2025-11-24 | 26.27 | 26.42 | 0.28 | 1.07% | 26.05 | 26.63 | 135618 | 35688.18 | 2.08% |
| 2025-11-21 | 26.60 | 26.14 | -0.74 | -2.75% | 26.02 | 26.85 | 189513 | 50012.01 | 2.91% |
| 2025-11-20 | 27.35 | 26.88 | -0.19 | -0.70% | 26.88 | 27.53 | 128339 | 34929.76 | 1.97% |
| 2025-11-19 | 27.35 | 27.07 | -0.35 | -1.28% | 27.01 | 27.55 | 128310 | 34908.54 | 1.97% |
| 2025-11-18 | 27.47 | 27.42 | -0.18 | -0.65% | 27.33 | 27.71 | 150347 | 41353.81 | 2.31% |
| 2025-11-17 | 27.47 | 27.60 | 0.08 | 0.29% | 27.28 | 27.68 | 150620 | 41339.10 | 2.31% |
| 2025-11-14 | 28.08 | 27.52 | -0.78 | -2.76% | 27.51 | 28.11 | 204216 | 56738.05 | 3.13% |
| 2025-11-13 | 28.16 | 28.30 | 0.12 | 0.43% | 28.12 | 28.46 | 132043 | 37320.74 | 2.02% |
| 2025-11-12 | 28.60 | 28.18 | -0.57 | -1.98% | 28.02 | 28.65 | 167430 | 47327.04 | 2.57% |
| 2025-11-11 | 29.04 | 28.75 | -0.24 | -0.83% | 28.71 | 29.26 | 154685 | 44795.96 | 2.37% |
| 2025-11-10 | 28.93 | 28.99 | 0.22 | 0.76% | 28.76 | 29.25 | 185876 | 53875.56 | 2.85% |
| 2025-11-07 | 28.70 | 28.77 | -0.17 | -0.59% | 28.45 | 28.98 | 139227 | 39970.95 | 2.13% |
| 2025-11-06 | 28.81 | 28.94 | 0.37 | 1.30% | 28.59 | 29.03 | 178481 | 51533.74 | 2.74% |
| 2025-11-05 | 28.39 | 28.57 | -0.16 | -0.56% | 28.28 | 28.81 | 155116 | 44247.99 | 2.38% |
| 2025-11-04 | 29.22 | 28.73 | -0.59 | -2.01% | 28.56 | 29.40 | 203244 | 58687.14 | 3.12% |
| 2025-11-03 | 29.40 | 29.32 | -0.07 | -0.24% | 28.45 | 29.40 | 242591 | 70053.51 | 3.72% |
| 2025-10-31 | 29.88 | 29.39 | -0.47 | -1.57% | 29.36 | 30.04 | 217280 | 64340.21 | 3.33% |
| 2025-10-30 | 30.41 | 29.86 | -0.60 | -1.97% | 29.81 | 30.41 | 240806 | 72409.89 | 3.69% |
| 2025-10-29 | 30.60 | 30.46 | -0.08 | -0.26% | 30.05 | 30.72 | 252240 | 76617.75 | 3.87% |
| 2025-10-28 | 30.07 | 30.54 | 0.23 | 0.76% | 30.01 | 31.00 | 352494 | 108156.73 | 5.40% |
| 2025-10-27 | 30.25 | 30.31 | 0.47 | 1.58% | 29.80 | 30.49 | 354438 | 107082.22 | 5.43% |
| 2025-10-24 | 29.34 | 29.84 | 0.79 | 2.72% | 29.23 | 29.89 | 243872 | 72427.68 | 3.74% |
| 2025-10-23 | 29.29 | 29.05 | -0.42 | -1.43% | 28.55 | 29.37 | 199220 | 57420.73 | 3.05% |
| 2025-10-22 | 29.68 | 29.47 | -0.56 | -1.86% | 29.30 | 29.83 | 228396 | 67437.36 | 3.50% |
| 2025-10-21 | 28.45 | 30.03 | 1.58 | 5.55% | 28.35 | 30.65 | 509296 | 151420.17 | 7.81% |
| 2025-10-20 | 28.60 | 28.45 | 0.41 | 1.46% | 28.19 | 28.77 | 188250 | 53608.31 | 2.89% |
| 2025-10-17 | 29.45 | 28.04 | -1.45 | -4.92% | 27.94 | 29.45 | 331997 | 94863.88 | 5.09% |
| 2025-10-16 | 29.70 | 29.49 | -0.39 | -1.31% | 29.38 | 30.12 | 277521 | 82276.81 | 4.26% |
| 2025-10-15 | 30.10 | 29.88 | -0.20 | -0.66% | 29.24 | 30.23 | 396320 | 117648.84 | 6.08% |
| 2025-10-14 | 32.55 | 30.08 | -2.22 | -6.87% | 29.81 | 32.60 | 676885 | 209747.45 | 10.38% |
| 2025-10-13 | 29.80 | 32.30 | 0.57 | 1.80% | 29.80 | 32.68 | 547877 | 173754.34 | 8.40% |
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。
