| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 32.70 | 31.73 | -1.69 | -5.06% | 31.63 | 33.10 | 541044 | 173120.17 | 8.30% |
| 2025-10-09 | 32.99 | 33.42 | 1.07 | 3.31% | 32.58 | 33.98 | 776008 | 258648.61 | 11.90% |
| 2025-09-30 | 31.81 | 32.35 | 0.70 | 2.21% | 31.75 | 32.76 | 422066 | 135924.55 | 6.47% |
| 2025-09-29 | 31.79 | 31.65 | -0.16 | -0.50% | 31.38 | 32.22 | 349116 | 110677.26 | 5.35% |
| 2025-09-26 | 32.79 | 31.81 | -1.17 | -3.55% | 31.81 | 33.09 | 455292 | 147672.45 | 6.98% |
| 2025-09-25 | 32.90 | 32.98 | -0.04 | -0.12% | 32.35 | 33.58 | 646639 | 212571.38 | 9.92% |
| 2025-09-24 | 31.88 | 33.02 | 0.97 | 3.03% | 31.76 | 33.49 | 1009043 | 330990.66 | 15.47% |
| 2025-09-23 | 31.71 | 32.05 | 0.34 | 1.07% | 30.15 | 32.13 | 539015 | 167275.70 | 8.26% |
| 2025-09-22 | 31.70 | 31.71 | 0.12 | 0.38% | 31.32 | 31.90 | 358971 | 113734.63 | 5.50% |
| 2025-09-19 | 31.00 | 31.59 | 0.56 | 1.80% | 30.90 | 31.99 | 499472 | 157659.58 | 7.66% |
| 2025-09-18 | 31.02 | 31.03 | -0.07 | -0.23% | 30.52 | 32.11 | 591338 | 186138.70 | 9.07% |
| 2025-09-17 | 30.70 | 31.10 | 0.51 | 1.67% | 30.55 | 31.49 | 337902 | 105094.06 | 5.18% |
| 2025-09-16 | 30.48 | 30.59 | -0.01 | -0.03% | 30.35 | 30.88 | 231183 | 70671.02 | 3.54% |
| 2025-09-15 | 31.35 | 30.60 | -0.26 | -0.84% | 30.58 | 31.50 | 263764 | 81327.94 | 4.04% |
| 2025-09-12 | 30.55 | 30.86 | 0.23 | 0.75% | 30.40 | 31.28 | 339332 | 105012.09 | 5.20% |
| 2025-09-11 | 29.65 | 30.63 | 1.19 | 4.04% | 29.35 | 30.64 | 373617 | 113010.66 | 5.73% |
| 2025-09-10 | 29.60 | 29.44 | -0.14 | -0.47% | 29.41 | 29.95 | 184615 | 54680.79 | 2.83% |
| 2025-09-09 | 30.06 | 29.58 | -0.72 | -2.38% | 29.48 | 30.10 | 230269 | 68530.40 | 3.53% |
| 2025-09-08 | 30.11 | 30.30 | 0.22 | 0.73% | 29.91 | 30.59 | 250501 | 75747.98 | 3.84% |
| 2025-09-05 | 29.65 | 30.08 | 0.63 | 2.14% | 29.30 | 30.26 | 298995 | 89400.30 | 4.58% |
| 2025-09-04 | 30.70 | 29.45 | -1.26 | -4.10% | 29.01 | 30.91 | 402193 | 120399.80 | 6.17% |
| 2025-09-03 | 31.60 | 30.71 | -0.86 | -2.72% | 30.58 | 31.86 | 416132 | 129379.11 | 6.38% |
| 2025-09-02 | 32.75 | 31.57 | -1.36 | -4.13% | 31.35 | 33.00 | 448196 | 143032.56 | 6.87% |
| 2025-09-01 | 33.50 | 32.93 | -0.05 | -0.15% | 32.42 | 33.78 | 503330 | 165738.09 | 7.72% |
| 2025-08-29 | 32.50 | 32.98 | 0.53 | 1.63% | 31.75 | 33.33 | 640144 | 209440.88 | 9.82% |
| 2025-08-28 | 31.53 | 32.45 | 0.92 | 2.92% | 31.14 | 32.46 | 552654 | 176597.23 | 8.47% |
| 2025-08-27 | 32.35 | 31.53 | -0.95 | -2.92% | 31.53 | 33.33 | 626030 | 203800.14 | 9.60% |
| 2025-08-26 | 32.00 | 32.48 | 0.28 | 0.87% | 31.80 | 32.99 | 446981 | 144586.02 | 6.85% |
| 2025-08-25 | 32.88 | 32.20 | -0.09 | -0.28% | 31.87 | 33.42 | 675344 | 219286.98 | 10.36% |
| 2025-08-22 | 31.15 | 32.29 | 1.14 | 3.66% | 31.10 | 32.39 | 611420 | 195385.61 | 9.38% |
| 2025-08-21 | 31.80 | 31.15 | -0.60 | -1.89% | 31.00 | 31.99 | 364666 | 114719.38 | 5.59% |
| 2025-08-20 | 31.27 | 31.75 | 0.47 | 1.50% | 30.65 | 31.75 | 445547 | 139038.95 | 6.83% |
| 2025-08-19 | 31.50 | 31.28 | -0.03 | -0.10% | 31.01 | 32.08 | 463977 | 146029.42 | 7.11% |
| 2025-08-18 | 30.80 | 31.31 | 0.63 | 2.05% | 30.62 | 31.57 | 495764 | 154669.22 | 7.60% |
| 2025-08-15 | 29.93 | 30.68 | 0.60 | 1.99% | 29.92 | 30.74 | 355451 | 108231.70 | 5.45% |
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。
