| 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 | 20.91 | 21.23 | 0.31 | 1.48% | 20.68 | 21.35 | 70991 | 14955.00 | 1.76% |
| 2026-02-02 | 21.15 | 20.92 | -0.18 | -0.85% | 20.90 | 21.60 | 77600 | 16468.33 | 1.92% |
| 2026-01-30 | 20.71 | 21.10 | 0.39 | 1.88% | 19.89 | 21.19 | 83392 | 17156.06 | 2.07% |
| 2026-01-29 | 21.23 | 20.71 | -0.58 | -2.72% | 20.56 | 21.49 | 52484 | 10962.17 | 1.30% |
| 2026-01-28 | 21.44 | 21.29 | -0.15 | -0.70% | 21.16 | 21.78 | 61926 | 13232.91 | 1.54% |
| 2026-01-27 | 21.74 | 21.44 | -0.30 | -1.38% | 20.75 | 21.88 | 91240 | 19351.28 | 2.26% |
| 2026-01-26 | 20.41 | 21.74 | 1.59 | 7.89% | 20.19 | 22.17 | 149358 | 32049.10 | 3.70% |
| 2026-01-23 | 19.77 | 20.15 | 0.39 | 1.97% | 19.50 | 20.37 | 69285 | 13890.95 | 1.72% |
| 2026-01-22 | 19.88 | 19.76 | -0.11 | -0.55% | 19.59 | 20.00 | 51231 | 10141.38 | 1.27% |
| 2026-01-21 | 19.52 | 19.87 | 0.16 | 0.81% | 19.15 | 19.91 | 79251 | 15529.29 | 1.96% |
| 2026-01-20 | 19.55 | 19.71 | 0.22 | 1.13% | 19.22 | 19.87 | 91429 | 17925.00 | 2.27% |
| 2026-01-19 | 18.76 | 19.49 | 0.72 | 3.84% | 18.75 | 19.67 | 131780 | 25622.15 | 3.27% |
| 2026-01-16 | 19.15 | 18.77 | 0.16 | 0.86% | 18.60 | 19.50 | 77568 | 14691.89 | 1.92% |
| 2026-01-15 | 17.98 | 18.61 | 0.47 | 2.59% | 17.95 | 19.10 | 88185 | 16392.17 | 2.19% |
| 2026-01-14 | 18.33 | 18.14 | -0.16 | -0.87% | 17.90 | 18.43 | 65614 | 11932.63 | 1.63% |
| 2026-01-13 | 18.30 | 18.30 | -0.01 | -0.05% | 18.13 | 18.66 | 66746 | 12272.50 | 1.65% |
| 2026-01-12 | 18.57 | 18.31 | -0.17 | -0.92% | 18.16 | 18.59 | 48719 | 8902.99 | 1.21% |
| 2026-01-09 | 18.49 | 18.48 | -0.02 | -0.11% | 18.36 | 18.65 | 36226 | 6686.43 | 0.90% |
| 2026-01-08 | 18.71 | 18.50 | -0.24 | -1.28% | 18.41 | 18.71 | 41937 | 7758.79 | 1.04% |
| 2026-01-07 | 18.68 | 18.74 | -0.02 | -0.11% | 18.60 | 18.94 | 36433 | 6836.54 | 0.90% |
| 2026-01-06 | 18.95 | 18.76 | 0.00 | 0.00% | 18.56 | 19.13 | 52061 | 9774.05 | 1.29% |
| 2026-01-05 | 18.01 | 18.76 | 0.74 | 4.11% | 18.01 | 19.15 | 94237 | 17724.08 | 2.34% |
| 2025-12-31 | 17.52 | 18.02 | 0.55 | 3.15% | 17.52 | 18.39 | 79367 | 14271.46 | 1.97% |
| 2025-12-30 | 17.63 | 17.47 | -0.09 | -0.51% | 17.35 | 17.82 | 28879 | 5062.42 | 0.72% |
| 2025-12-29 | 17.77 | 17.56 | -0.13 | -0.73% | 17.39 | 17.77 | 24763 | 4348.86 | 0.61% |
| 2025-12-26 | 17.91 | 17.69 | -0.22 | -1.23% | 17.56 | 17.92 | 25042 | 4446.46 | 0.62% |
| 2025-12-25 | 17.77 | 17.91 | 0.12 | 0.67% | 17.68 | 17.92 | 25526 | 4557.53 | 0.63% |
| 2025-12-24 | 17.20 | 17.79 | 0.60 | 3.49% | 17.16 | 18.12 | 51804 | 9191.69 | 1.28% |
| 2025-12-23 | 17.30 | 17.19 | 0.04 | 0.23% | 17.11 | 17.30 | 20291 | 3487.10 | 0.50% |
| 2025-12-22 | 17.33 | 17.15 | -0.15 | -0.87% | 17.11 | 17.62 | 35898 | 6207.46 | 0.89% |
| 2025-12-19 | 17.30 | 17.30 | 0.00 | 0.00% | 17.25 | 17.57 | 23764 | 4130.86 | 0.59% |
| 2025-12-18 | 17.70 | 17.30 | -0.44 | -2.48% | 17.28 | 17.70 | 39282 | 6859.73 | 0.97% |
| 2025-12-17 | 17.65 | 17.74 | 0.01 | 0.06% | 17.45 | 17.82 | 27065 | 4759.27 | 0.67% |
| 2025-12-16 | 17.96 | 17.73 | -0.25 | -1.39% | 17.65 | 18.04 | 31608 | 5629.16 | 0.78% |
| 2025-12-15 | 17.90 | 17.98 | -0.08 | -0.44% | 17.80 | 18.31 | 38413 | 6925.87 | 0.95% |
| 2025-12-12 | 18.05 | 18.06 | 0.24 | 1.35% | 17.87 | 18.25 | 68396 | 12375.02 | 1.70% |
| 2025-12-11 | 17.93 | 17.82 | -0.09 | -0.50% | 17.81 | 18.18 | 35666 | 6406.66 | 0.88% |
| 2025-12-10 | 18.00 | 17.91 | -0.13 | -0.72% | 17.80 | 18.18 | 40236 | 7218.80 | 1.00% |
| 2025-12-09 | 17.15 | 18.04 | 0.90 | 5.25% | 17.07 | 18.27 | 83921 | 14973.84 | 2.08% |
| 2025-12-08 | 17.18 | 17.14 | -0.22 | -1.27% | 16.61 | 17.21 | 51899 | 8830.03 | 1.29% |
| 2025-12-05 | 17.14 | 17.36 | 0.22 | 1.28% | 17.10 | 17.46 | 29483 | 5117.47 | 0.73% |
| 2025-12-04 | 17.03 | 17.14 | 0.06 | 0.35% | 17.00 | 17.34 | 34100 | 5863.08 | 0.85% |
| 2025-12-03 | 17.09 | 17.08 | 0.00 | 0.00% | 16.94 | 17.18 | 20701 | 3534.61 | 0.51% |
| 2025-12-02 | 17.26 | 17.08 | -0.18 | -1.04% | 17.00 | 17.28 | 20377 | 3483.18 | 0.51% |
| 2025-12-01 | 17.19 | 17.26 | 0.11 | 0.64% | 17.01 | 17.36 | 23152 | 3990.63 | 0.57% |
| 2025-11-28 | 16.83 | 17.15 | 0.19 | 1.12% | 16.83 | 17.22 | 28830 | 4934.83 | 0.71% |
| 2025-11-27 | 16.98 | 16.96 | -0.01 | -0.06% | 16.90 | 17.13 | 21166 | 3608.75 | 0.52% |
| 2025-11-26 | 17.00 | 16.97 | -0.07 | -0.41% | 16.86 | 17.14 | 25905 | 4410.53 | 0.64% |
| 2025-11-25 | 16.96 | 17.04 | 0.24 | 1.43% | 16.89 | 17.23 | 31691 | 5415.92 | 0.79% |
| 2025-11-24 | 16.71 | 16.80 | 0.09 | 0.54% | 16.61 | 17.33 | 39029 | 6555.12 | 0.97% |
| 2025-11-21 | 17.35 | 16.71 | -0.78 | -4.46% | 16.50 | 17.42 | 73829 | 12444.84 | 1.83% |
| 2025-11-20 | 17.68 | 17.49 | -0.14 | -0.79% | 17.43 | 17.82 | 25365 | 4457.46 | 0.63% |
| 2025-11-19 | 17.83 | 17.63 | -0.28 | -1.56% | 17.50 | 18.10 | 34044 | 6020.79 | 0.84% |
| 2025-11-18 | 18.34 | 17.91 | -0.42 | -2.29% | 17.71 | 18.37 | 53639 | 9643.57 | 1.33% |
| 2025-11-17 | 18.51 | 18.33 | -0.18 | -0.97% | 17.96 | 18.56 | 41443 | 7549.53 | 1.03% |
| 2025-11-14 | 18.83 | 18.51 | -0.38 | -2.01% | 18.44 | 18.86 | 33998 | 6338.56 | 0.84% |
| 2025-11-13 | 18.99 | 18.89 | -0.14 | -0.74% | 18.72 | 19.04 | 43960 | 8300.36 | 1.09% |
| 2025-11-12 | 19.39 | 19.03 | -0.57 | -2.91% | 18.78 | 19.58 | 59019 | 11269.65 | 1.46% |
| 2025-11-11 | 19.81 | 19.60 | -0.21 | -1.06% | 19.32 | 20.10 | 49796 | 9791.43 | 1.23% |
| 2025-11-10 | 19.95 | 19.81 | -0.02 | -0.10% | 19.20 | 20.12 | 62479 | 12219.61 | 1.55% |
| 2025-11-07 | 19.69 | 19.83 | 0.11 | 0.56% | 19.60 | 20.25 | 63703 | 12643.88 | 1.58% |
| 2025-11-06 | 19.64 | 19.72 | 0.09 | 0.46% | 19.44 | 20.13 | 76161 | 15105.26 | 1.89% |
| 2025-11-05 | 18.86 | 19.63 | 0.45 | 2.35% | 18.68 | 19.88 | 94123 | 18315.89 | 2.33% |
| 2025-11-04 | 19.19 | 19.18 | -0.01 | -0.05% | 19.00 | 19.57 | 61342 | 11824.00 | 1.52% |
| 2025-11-03 | 19.36 | 19.19 | -0.14 | -0.72% | 18.89 | 19.50 | 54813 | 10516.88 | 1.36% |
| 2025-10-31 | 19.10 | 19.33 | -0.04 | -0.21% | 19.10 | 19.69 | 50267 | 9756.34 | 1.25% |
| 2025-10-30 | 19.57 | 19.37 | -0.29 | -1.48% | 19.12 | 19.76 | 67368 | 13061.75 | 1.67% |
| 2025-10-29 | 19.58 | 19.66 | 0.05 | 0.25% | 19.44 | 20.15 | 88128 | 17484.12 | 2.19% |
| 2025-10-28 | 19.75 | 19.61 | -0.10 | -0.51% | 19.44 | 20.06 | 60990 | 11991.89 | 1.51% |
| 2025-10-27 | 19.80 | 19.71 | 0.35 | 1.81% | 19.31 | 20.28 | 100714 | 19834.20 | 2.50% |
| 2025-10-24 | 19.59 | 19.36 | -0.22 | -1.12% | 18.93 | 19.59 | 114880 | 22174.39 | 2.85% |
| 2025-10-23 | 18.91 | 19.58 | 0.67 | 3.54% | 18.91 | 20.08 | 154027 | 30303.15 | 3.82% |
| 2025-10-22 | 19.15 | 18.91 | -0.19 | -0.99% | 18.69 | 19.30 | 49636 | 9364.47 | 1.23% |
| 2025-10-21 | 18.01 | 19.10 | 0.97 | 5.35% | 18.00 | 19.53 | 124106 | 23469.99 | 3.08% |
| 2025-10-20 | 18.00 | 18.13 | 0.36 | 2.03% | 17.93 | 18.63 | 51356 | 9345.85 | 1.27% |
| 2025-10-17 | 18.50 | 17.77 | -0.71 | -3.84% | 17.65 | 18.55 | 84232 | 15112.69 | 2.09% |
| 2025-10-16 | 18.95 | 18.48 | -0.32 | -1.70% | 18.43 | 19.15 | 54114 | 10115.71 | 1.34% |
| 2025-10-15 | 18.40 | 18.80 | 0.36 | 1.95% | 18.30 | 18.85 | 61137 | 11381.92 | 1.52% |
| 2025-10-14 | 19.04 | 18.44 | -0.52 | -2.74% | 18.38 | 19.28 | 95953 | 17939.39 | 2.38% |
| 2025-10-13 | 19.14 | 18.96 | -0.68 | -3.46% | 18.18 | 19.14 | 140993 | 26527.30 | 3.50% |
科林电气(603050)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。
