| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 18.30 | 19.64 | 1.26 | 6.86% | 18.28 | 19.85 | 163169 | 31123.71 | 4.05% |
| 2025-10-09 | 18.54 | 18.38 | -0.12 | -0.65% | 18.36 | 19.18 | 144955 | 27157.08 | 3.59% |
| 2025-09-30 | 18.99 | 18.50 | -0.58 | -3.04% | 18.47 | 19.49 | 229683 | 43032.64 | 5.69% |
| 2025-09-29 | 17.74 | 19.08 | 1.34 | 7.55% | 17.74 | 19.51 | 312454 | 60284.94 | 7.75% |
| 2025-09-26 | 18.07 | 17.74 | -0.16 | -0.89% | 17.56 | 18.12 | 65105 | 11634.56 | 1.61% |
| 2025-09-25 | 17.24 | 17.90 | 0.69 | 4.01% | 17.05 | 18.54 | 160137 | 28771.80 | 3.97% |
| 2025-09-24 | 16.80 | 17.21 | 0.30 | 1.77% | 16.56 | 17.29 | 83993 | 14280.15 | 2.08% |
| 2025-09-23 | 16.66 | 16.91 | 0.15 | 0.89% | 16.30 | 16.94 | 80227 | 13382.55 | 1.99% |
| 2025-09-22 | 16.64 | 16.76 | 0.18 | 1.09% | 16.64 | 17.00 | 60265 | 10138.36 | 1.49% |
| 2025-09-19 | 16.58 | 16.58 | 0.01 | 0.06% | 16.39 | 16.76 | 54168 | 8947.53 | 1.34% |
| 2025-09-18 | 17.14 | 16.57 | -0.58 | -3.38% | 16.43 | 17.18 | 127844 | 21469.75 | 3.17% |
| 2025-09-17 | 17.10 | 17.15 | 0.05 | 0.29% | 16.92 | 17.44 | 96169 | 16535.22 | 2.38% |
| 2025-09-16 | 17.35 | 17.10 | -0.54 | -3.06% | 17.03 | 17.89 | 188413 | 32517.39 | 4.67% |
| 2025-09-15 | 17.14 | 17.64 | 0.76 | 4.50% | 17.05 | 18.57 | 241503 | 43319.06 | 5.99% |
| 2025-09-12 | 16.09 | 16.88 | 0.85 | 5.30% | 15.96 | 16.93 | 101490 | 16805.00 | 2.52% |
| 2025-09-11 | 15.98 | 16.03 | 0.02 | 0.12% | 15.77 | 16.06 | 18337 | 2916.37 | 0.45% |
| 2025-09-10 | 16.12 | 16.01 | -0.11 | -0.68% | 16.00 | 16.17 | 18441 | 2963.15 | 0.46% |
| 2025-09-09 | 16.11 | 16.12 | 0.01 | 0.06% | 16.03 | 16.22 | 21202 | 3417.00 | 0.53% |
| 2025-09-08 | 16.15 | 16.11 | 0.08 | 0.50% | 15.95 | 16.15 | 22769 | 3654.01 | 0.56% |
| 2025-09-05 | 15.73 | 16.03 | 0.33 | 2.10% | 15.60 | 16.11 | 26682 | 4242.30 | 0.66% |
| 2025-09-04 | 15.76 | 15.70 | 0.04 | 0.26% | 15.46 | 15.87 | 19503 | 3062.06 | 0.48% |
| 2025-09-03 | 15.85 | 15.66 | -0.19 | -1.20% | 15.62 | 15.93 | 18684 | 2936.36 | 0.46% |
| 2025-09-02 | 16.03 | 15.85 | -0.19 | -1.18% | 15.73 | 16.12 | 24776 | 3927.81 | 0.61% |
| 2025-09-01 | 16.12 | 16.04 | -0.04 | -0.25% | 15.98 | 16.17 | 19349 | 3110.93 | 0.48% |
| 2025-08-29 | 15.96 | 16.08 | 0.11 | 0.69% | 15.85 | 16.08 | 14093 | 2252.38 | 0.35% |
| 2025-08-28 | 16.10 | 15.97 | -0.10 | -0.62% | 15.60 | 16.20 | 30612 | 4872.71 | 0.76% |
| 2025-08-27 | 16.34 | 16.07 | -0.32 | -1.95% | 16.04 | 16.40 | 30406 | 4937.76 | 0.75% |
| 2025-08-26 | 16.42 | 16.39 | -0.05 | -0.30% | 16.26 | 16.53 | 25344 | 4159.97 | 0.63% |
| 2025-08-25 | 16.26 | 16.44 | 0.18 | 1.11% | 16.19 | 16.44 | 41040 | 6695.39 | 1.02% |
| 2025-08-22 | 16.29 | 16.26 | 0.04 | 0.25% | 16.10 | 16.30 | 27124 | 4391.90 | 0.67% |
| 2025-08-21 | 16.31 | 16.22 | -0.07 | -0.43% | 16.14 | 16.33 | 32968 | 5356.46 | 0.82% |
| 2025-08-20 | 16.28 | 16.29 | 0.01 | 0.06% | 16.18 | 16.36 | 21582 | 3507.80 | 0.54% |
| 2025-08-19 | 16.33 | 16.28 | -0.02 | -0.12% | 16.20 | 16.35 | 23176 | 3766.54 | 0.57% |
| 2025-08-18 | 16.37 | 16.30 | -0.06 | -0.37% | 16.22 | 16.42 | 38245 | 6241.82 | 0.95% |
| 2025-08-15 | 16.38 | 16.36 | -0.07 | -0.43% | 16.26 | 16.70 | 39429 | 6474.68 | 0.98% |
| 2025-08-14 | 16.86 | 16.43 | -0.46 | -2.72% | 16.40 | 16.91 | 41971 | 6957.18 | 1.04% |
| 2025-08-13 | 16.83 | 16.89 | 0.06 | 0.36% | 16.73 | 16.91 | 46059 | 7750.90 | 1.14% |
| 2025-08-12 | 16.89 | 16.83 | 0.03 | 0.18% | 16.66 | 16.90 | 25297 | 4240.21 | 0.63% |
| 2025-08-11 | 16.95 | 16.80 | -0.20 | -1.18% | 16.58 | 16.96 | 43836 | 7371.75 | 1.09% |
| 2025-08-08 | 16.95 | 17.00 | 0.08 | 0.47% | 16.75 | 17.06 | 46346 | 7823.36 | 1.15% |
| 2025-08-07 | 16.81 | 16.92 | 0.07 | 0.42% | 16.60 | 16.97 | 29675 | 4981.75 | 0.74% |
| 2025-08-06 | 16.89 | 16.85 | 0.02 | 0.12% | 16.75 | 16.96 | 28691 | 4841.90 | 0.71% |
| 2025-08-05 | 16.63 | 16.83 | 0.25 | 1.51% | 16.61 | 16.90 | 21119 | 3537.23 | 0.52% |
| 2025-08-04 | 16.47 | 16.58 | 0.18 | 1.10% | 16.26 | 16.58 | 9887 | 1629.51 | 0.25% |
| 2025-08-01 | 16.34 | 16.40 | 0.13 | 0.80% | 16.22 | 16.44 | 10231 | 1675.15 | 0.25% |
| 2025-07-31 | 16.45 | 16.27 | -0.18 | -1.09% | 16.20 | 16.46 | 13813 | 2254.48 | 0.34% |
| 2025-07-30 | 16.59 | 16.45 | -0.15 | -0.90% | 16.36 | 16.59 | 13299 | 2188.93 | 0.33% |
| 2025-07-29 | 16.74 | 16.60 | -0.06 | -0.36% | 16.33 | 16.75 | 19513 | 3220.99 | 0.48% |
| 2025-07-28 | 16.94 | 16.66 | -0.27 | -1.59% | 16.66 | 17.02 | 17264 | 2901.01 | 0.43% |
| 2025-07-25 | 16.94 | 16.93 | 0.06 | 0.36% | 16.79 | 17.03 | 16248 | 2744.21 | 0.40% |
| 2025-07-24 | 16.87 | 16.87 | 0.08 | 0.48% | 16.68 | 16.89 | 15058 | 2527.43 | 0.37% |
| 2025-07-23 | 17.07 | 16.79 | -0.21 | -1.24% | 16.76 | 17.09 | 21095 | 3564.43 | 0.52% |
| 2025-07-22 | 17.00 | 17.00 | -0.01 | -0.06% | 16.88 | 17.14 | 23039 | 3915.58 | 0.57% |
| 2025-07-21 | 16.91 | 17.01 | 0.17 | 1.01% | 16.85 | 17.12 | 23260 | 3957.13 | 0.58% |
| 2025-07-18 | 17.01 | 16.84 | -0.15 | -0.88% | 16.66 | 17.04 | 18779 | 3149.31 | 0.47% |
| 2025-07-17 | 17.11 | 16.99 | -0.06 | -0.35% | 16.79 | 17.17 | 19226 | 3255.76 | 0.48% |
| 2025-07-16 | 16.89 | 17.05 | 0.16 | 0.95% | 16.80 | 17.10 | 22947 | 3894.93 | 0.57% |
| 2025-07-15 | 16.83 | 16.89 | -0.15 | -0.88% | 16.69 | 17.13 | 27512 | 4628.00 | 0.68% |
| 2025-07-14 | 16.38 | 17.04 | 0.66 | 4.03% | 16.38 | 17.42 | 62360 | 10569.71 | 1.55% |
| 2025-07-11 | 16.47 | 16.38 | 0.02 | 0.12% | 16.16 | 16.47 | 15338 | 2499.22 | 0.38% |
| 2025-07-10 | 16.33 | 16.36 | 0.03 | 0.18% | 16.20 | 16.60 | 18383 | 3008.31 | 0.46% |
| 2025-07-09 | 16.37 | 16.33 | -0.04 | -0.24% | 16.28 | 16.52 | 15716 | 2573.24 | 0.39% |
| 2025-07-08 | 16.31 | 16.37 | 0.10 | 0.61% | 16.22 | 16.40 | 15149 | 2473.27 | 0.38% |
| 2025-07-07 | 16.15 | 16.27 | 0.21 | 1.31% | 16.07 | 16.28 | 11016 | 1782.64 | 0.27% |
| 2025-07-04 | 16.15 | 16.06 | -0.18 | -1.11% | 16.03 | 16.33 | 13653 | 2206.76 | 0.34% |
| 2025-07-03 | 16.22 | 16.24 | 0.02 | 0.12% | 16.15 | 16.37 | 10512 | 1706.55 | 0.26% |
| 2025-07-02 | 16.55 | 16.22 | -0.22 | -1.34% | 16.14 | 16.55 | 13227 | 2150.40 | 0.33% |
| 2025-07-01 | 16.55 | 16.44 | -0.02 | -0.12% | 16.39 | 16.63 | 18990 | 3135.49 | 0.47% |
| 2025-06-30 | 16.38 | 16.46 | 0.00 | 0.00% | 16.37 | 16.61 | 17096 | 2813.25 | 0.42% |
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。
