| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 28.38 | 28.05 | -0.33 | -1.16% | 27.91 | 28.76 | 235898 | 66539.82 | 3.62% |
| 2025-07-31 | 28.61 | 28.38 | -0.37 | -1.29% | 28.25 | 29.15 | 295797 | 85084.27 | 4.54% |
| 2025-07-30 | 29.22 | 28.75 | -0.48 | -1.64% | 28.47 | 29.25 | 251921 | 72740.75 | 3.86% |
| 2025-07-29 | 28.89 | 29.23 | 0.22 | 0.76% | 28.85 | 29.46 | 273177 | 79701.69 | 4.19% |
| 2025-07-28 | 29.23 | 29.01 | -0.05 | -0.17% | 28.85 | 29.30 | 278878 | 81030.63 | 4.28% |
| 2025-07-25 | 28.97 | 29.06 | 0.26 | 0.90% | 28.57 | 29.10 | 303123 | 87336.59 | 4.65% |
| 2025-07-24 | 28.00 | 28.80 | 0.84 | 3.00% | 28.00 | 28.81 | 380066 | 108451.65 | 5.83% |
| 2025-07-23 | 28.14 | 27.96 | -0.24 | -0.85% | 27.93 | 28.38 | 214336 | 60313.51 | 3.29% |
| 2025-07-22 | 28.20 | 28.20 | 0.01 | 0.04% | 28.05 | 28.45 | 209026 | 59008.84 | 3.21% |
| 2025-07-21 | 28.39 | 28.19 | -0.21 | -0.74% | 28.00 | 28.40 | 216381 | 60984.42 | 3.32% |
| 2025-07-18 | 28.57 | 28.40 | -0.08 | -0.28% | 28.18 | 28.58 | 209866 | 59529.73 | 3.22% |
| 2025-07-17 | 28.19 | 28.48 | 0.14 | 0.49% | 28.02 | 28.57 | 250376 | 70926.35 | 3.84% |
| 2025-07-16 | 27.99 | 28.34 | 0.40 | 1.43% | 27.81 | 28.43 | 294448 | 83092.00 | 4.51% |
| 2025-07-15 | 27.90 | 27.94 | 0.03 | 0.11% | 27.56 | 28.22 | 237138 | 66054.70 | 3.64% |
| 2025-07-14 | 28.00 | 27.91 | 0.07 | 0.25% | 27.79 | 28.25 | 198189 | 55364.89 | 3.04% |
| 2025-07-11 | 27.33 | 27.84 | 0.53 | 1.94% | 27.10 | 28.05 | 279599 | 77413.73 | 4.29% |
| 2025-07-10 | 27.25 | 27.31 | 0.02 | 0.07% | 26.98 | 27.38 | 176139 | 47871.93 | 2.70% |
| 2025-07-09 | 27.66 | 27.29 | -0.28 | -1.02% | 27.16 | 27.67 | 151932 | 41636.78 | 2.33% |
| 2025-07-08 | 27.20 | 27.57 | 0.40 | 1.47% | 27.20 | 27.68 | 167849 | 46188.86 | 2.57% |
| 2025-07-07 | 27.29 | 27.17 | -0.15 | -0.55% | 27.11 | 27.50 | 115560 | 31497.84 | 1.77% |
| 2025-07-04 | 27.75 | 27.32 | -0.42 | -1.51% | 27.13 | 27.82 | 206291 | 56556.29 | 3.16% |
| 2025-07-03 | 27.72 | 27.82 | 0.11 | 0.40% | 27.53 | 27.93 | 182961 | 50757.21 | 2.81% |
| 2025-07-02 | 28.15 | 27.71 | -0.80 | -2.81% | 27.58 | 28.17 | 297952 | 82822.29 | 4.57% |
| 2025-07-01 | 28.39 | 28.51 | 0.12 | 0.42% | 28.07 | 29.27 | 439345 | 126091.02 | 6.74% |
| 2025-06-30 | 28.35 | 28.39 | 0.40 | 1.43% | 28.20 | 28.66 | 330431 | 93966.95 | 5.07% |
| 2025-06-27 | 27.98 | 27.99 | 0.37 | 1.34% | 27.53 | 28.40 | 348725 | 97696.77 | 5.35% |
| 2025-06-26 | 28.12 | 27.62 | -0.42 | -1.50% | 27.62 | 28.20 | 296282 | 82571.55 | 4.54% |
| 2025-06-25 | 27.67 | 28.04 | 0.42 | 1.52% | 27.26 | 28.11 | 393003 | 109265.64 | 6.03% |
| 2025-06-24 | 27.10 | 27.62 | 0.17 | 0.62% | 26.90 | 27.70 | 484549 | 133012.70 | 7.43% |
| 2025-06-23 | 25.46 | 27.45 | 1.68 | 6.52% | 25.40 | 28.35 | 793641 | 218536.62 | 12.17% |
| 2025-06-20 | 25.83 | 25.77 | -0.10 | -0.39% | 25.61 | 26.25 | 200617 | 52004.20 | 3.08% |
| 2025-06-19 | 25.65 | 25.87 | 0.21 | 0.82% | 25.55 | 26.29 | 241860 | 62713.89 | 3.71% |
| 2025-06-18 | 25.50 | 25.66 | 0.02 | 0.08% | 25.36 | 25.83 | 155644 | 39852.39 | 2.39% |
| 2025-06-17 | 25.84 | 25.64 | -0.11 | -0.43% | 25.42 | 25.93 | 110798 | 28402.10 | 1.70% |
| 2025-06-16 | 25.47 | 25.75 | 0.03 | 0.12% | 25.42 | 26.05 | 109448 | 28257.55 | 1.68% |
| 2025-06-13 | 26.02 | 25.72 | -0.43 | -1.64% | 25.60 | 26.29 | 143985 | 37257.96 | 2.21% |
| 2025-06-12 | 26.25 | 26.15 | -0.18 | -0.68% | 26.06 | 26.62 | 132233 | 34766.05 | 2.03% |
| 2025-06-11 | 26.10 | 26.33 | 0.09 | 0.34% | 26.10 | 26.59 | 125842 | 33232.96 | 1.93% |
| 2025-06-10 | 26.90 | 26.24 | -0.68 | -2.53% | 26.05 | 27.25 | 236722 | 62756.70 | 3.63% |
| 2025-06-09 | 26.35 | 26.92 | 0.58 | 2.20% | 26.32 | 26.99 | 240343 | 64255.47 | 3.69% |
| 2025-06-06 | 26.30 | 26.34 | -0.46 | -1.72% | 25.40 | 26.50 | 362709 | 94108.94 | 5.56% |
| 2025-06-05 | 26.36 | 26.80 | 0.48 | 1.82% | 26.23 | 26.87 | 170342 | 45346.17 | 2.61% |
| 2025-06-04 | 25.98 | 26.32 | 0.25 | 0.96% | 25.98 | 26.45 | 113725 | 29913.25 | 1.74% |
| 2025-06-03 | 26.03 | 26.07 | -0.13 | -0.50% | 25.95 | 26.44 | 139681 | 36620.57 | 2.14% |
| 2025-05-30 | 26.76 | 26.20 | -0.59 | -2.20% | 26.03 | 26.76 | 153849 | 40406.89 | 2.36% |
| 2025-05-29 | 26.31 | 26.79 | 0.48 | 1.82% | 26.28 | 26.88 | 146844 | 39233.63 | 2.25% |
| 2025-05-28 | 26.59 | 26.31 | -0.21 | -0.79% | 26.26 | 26.73 | 93829 | 24795.70 | 1.44% |
| 2025-05-27 | 27.07 | 26.52 | -0.52 | -1.92% | 26.42 | 27.09 | 133288 | 35463.48 | 2.04% |
| 2025-05-26 | 26.75 | 27.04 | 0.36 | 1.35% | 26.75 | 27.13 | 117179 | 31601.84 | 1.80% |
| 2025-05-23 | 27.07 | 26.68 | -0.49 | -1.80% | 26.67 | 27.32 | 154342 | 41675.12 | 2.37% |
| 2025-05-22 | 27.32 | 27.17 | -0.29 | -1.06% | 27.14 | 28.10 | 168151 | 46280.70 | 2.58% |
| 2025-05-21 | 27.77 | 27.46 | -0.31 | -1.12% | 27.27 | 27.78 | 121692 | 33417.50 | 1.87% |
| 2025-05-20 | 27.71 | 27.77 | 0.12 | 0.43% | 27.51 | 27.86 | 123435 | 34194.64 | 1.89% |
| 2025-05-19 | 27.40 | 27.65 | 0.10 | 0.36% | 27.25 | 27.71 | 136314 | 37502.97 | 2.09% |
| 2025-05-16 | 27.51 | 27.55 | -0.15 | -0.54% | 27.49 | 27.96 | 191218 | 52978.19 | 2.93% |
| 2025-05-15 | 28.76 | 27.70 | -1.08 | -3.75% | 27.62 | 28.77 | 227982 | 63805.62 | 3.50% |
| 2025-05-14 | 28.95 | 28.78 | -0.14 | -0.48% | 28.44 | 29.12 | 202696 | 58271.55 | 3.11% |
| 2025-05-13 | 29.80 | 28.92 | -0.46 | -1.57% | 28.82 | 29.88 | 209245 | 61059.81 | 3.21% |
| 2025-05-12 | 28.79 | 29.38 | 0.92 | 3.23% | 28.78 | 29.55 | 277160 | 81038.81 | 4.25% |
| 2025-05-09 | 29.30 | 28.46 | -0.88 | -3.00% | 28.27 | 29.30 | 224693 | 64177.20 | 3.45% |
| 2025-05-08 | 29.32 | 29.34 | 0.02 | 0.07% | 29.16 | 29.70 | 212275 | 62334.58 | 3.25% |
| 2025-05-07 | 30.00 | 29.32 | -0.49 | -1.64% | 29.07 | 30.26 | 338875 | 99918.16 | 5.20% |
| 2025-05-06 | 28.70 | 29.81 | 1.16 | 4.05% | 28.70 | 29.96 | 321834 | 94936.77 | 4.93% |
| 2025-04-30 | 27.94 | 28.65 | 0.87 | 3.13% | 27.86 | 28.96 | 342126 | 97330.56 | 5.25% |
| 2025-04-29 | 27.60 | 27.78 | -0.05 | -0.18% | 27.20 | 27.99 | 220286 | 60940.19 | 3.38% |
| 2025-04-28 | 27.86 | 27.83 | -0.11 | -0.39% | 27.45 | 28.10 | 172562 | 47910.94 | 2.65% |
| 2025-04-25 | 27.45 | 27.94 | 0.61 | 2.23% | 27.24 | 28.08 | 193679 | 53652.61 | 2.97% |
| 2025-04-24 | 27.94 | 27.33 | -0.54 | -1.94% | 27.27 | 27.97 | 175820 | 48479.34 | 2.70% |
| 2025-04-23 | 27.81 | 27.87 | 0.23 | 0.83% | 27.64 | 28.05 | 198382 | 55283.33 | 3.04% |
| 2025-04-22 | 27.99 | 27.64 | -0.39 | -1.39% | 27.50 | 28.00 | 206531 | 57304.40 | 3.17% |
| 2025-04-21 | 26.81 | 28.03 | 1.31 | 4.90% | 26.72 | 28.22 | 312349 | 86471.78 | 4.79% |
| 2025-04-18 | 26.45 | 26.72 | 0.14 | 0.53% | 26.25 | 26.84 | 140974 | 37376.63 | 2.16% |
| 2025-04-17 | 26.72 | 26.58 | -0.42 | -1.56% | 26.58 | 27.34 | 256246 | 69025.42 | 3.93% |
| 2025-04-16 | 27.55 | 27.00 | -0.55 | -2.00% | 26.65 | 27.81 | 185112 | 50246.83 | 2.84% |
| 2025-04-15 | 27.70 | 27.55 | -0.27 | -0.97% | 27.30 | 27.90 | 163157 | 44879.62 | 2.50% |
| 2025-04-14 | 28.50 | 27.82 | 0.10 | 0.36% | 27.52 | 28.51 | 329574 | 91920.13 | 5.05% |
| 2025-04-11 | 26.50 | 27.72 | 1.14 | 4.29% | 26.26 | 28.51 | 453832 | 125407.02 | 6.96% |
| 2025-04-10 | 27.19 | 26.58 | 0.09 | 0.34% | 26.51 | 27.80 | 364441 | 98821.12 | 5.59% |
| 2025-04-09 | 24.92 | 26.49 | 0.87 | 3.40% | 23.82 | 26.80 | 425182 | 109609.62 | 6.52% |
| 2025-04-08 | 26.74 | 25.62 | -1.28 | -4.76% | 24.89 | 27.25 | 476193 | 122412.34 | 7.30% |
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。
