| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 13.54 | 13.96 | 0.39 | 2.87% | 13.05 | 14.18 | 28285 | 3864.48 | 0.70% |
| 2025-04-08 | 13.20 | 13.57 | 0.18 | 1.34% | 13.02 | 13.69 | 33571 | 4483.81 | 0.83% |
| 2025-04-07 | 14.74 | 13.39 | -1.49 | -10.01% | 13.39 | 14.74 | 41401 | 5697.77 | 1.03% |
| 2025-04-03 | 14.85 | 14.88 | -0.05 | -0.33% | 14.70 | 14.99 | 15010 | 2224.77 | 0.37% |
| 2025-04-02 | 14.91 | 14.93 | -0.09 | -0.60% | 14.90 | 15.08 | 11897 | 1780.66 | 0.29% |
| 2025-04-01 | 15.15 | 15.02 | -0.12 | -0.79% | 14.88 | 15.39 | 27870 | 4202.79 | 0.69% |
| 2025-03-31 | 15.01 | 15.14 | -0.33 | -2.13% | 15.01 | 15.54 | 26899 | 4111.17 | 0.67% |
| 2025-03-28 | 23.36 | 23.10 | -0.14 | -0.60% | 22.92 | 23.45 | 23722 | 5485.90 | 0.87% |
| 2025-03-27 | 22.78 | 23.24 | 0.40 | 1.75% | 22.60 | 23.43 | 37171 | 8587.65 | 1.36% |
| 2025-03-26 | 22.51 | 22.84 | 0.23 | 1.02% | 22.41 | 22.87 | 15254 | 3460.91 | 0.56% |
| 2025-03-25 | 22.74 | 22.61 | 0.08 | 0.36% | 22.50 | 23.09 | 43048 | 9835.12 | 1.58% |
| 2025-03-24 | 22.31 | 22.53 | 0.28 | 1.26% | 21.70 | 22.61 | 22019 | 4879.31 | 0.81% |
| 2025-03-21 | 22.68 | 22.25 | -0.41 | -1.81% | 22.15 | 22.75 | 13146 | 2942.01 | 0.48% |
| 2025-03-20 | 22.66 | 22.66 | -0.08 | -0.35% | 22.58 | 22.88 | 10940 | 2486.56 | 0.40% |
| 2025-03-19 | 22.89 | 22.74 | -0.18 | -0.79% | 22.63 | 22.94 | 15507 | 3530.19 | 0.57% |
| 2025-03-18 | 22.34 | 22.92 | 0.58 | 2.60% | 22.33 | 23.14 | 28616 | 6524.04 | 1.05% |
| 2025-03-17 | 22.48 | 22.34 | -0.08 | -0.36% | 22.27 | 22.53 | 11457 | 2563.24 | 0.42% |
| 2025-03-14 | 22.07 | 22.42 | 0.26 | 1.17% | 22.03 | 22.57 | 17063 | 3810.36 | 0.63% |
| 2025-03-13 | 22.48 | 22.16 | -0.36 | -1.60% | 22.04 | 22.52 | 15176 | 3371.52 | 0.56% |
| 2025-03-12 | 22.38 | 22.52 | 0.15 | 0.67% | 22.18 | 22.88 | 24230 | 5456.72 | 0.89% |
| 2025-03-11 | 22.40 | 22.37 | -0.18 | -0.80% | 22.14 | 22.40 | 13279 | 2958.34 | 0.49% |
| 2025-03-10 | 22.60 | 22.55 | 0.08 | 0.36% | 22.26 | 22.60 | 15436 | 3463.63 | 0.57% |
| 2025-03-07 | 22.57 | 22.47 | -0.11 | -0.49% | 22.30 | 22.57 | 14458 | 3237.54 | 0.53% |
| 2025-03-06 | 22.54 | 22.58 | 0.06 | 0.27% | 22.35 | 22.63 | 20306 | 4571.87 | 0.75% |
| 2025-03-05 | 22.51 | 22.52 | 0.04 | 0.18% | 22.21 | 22.60 | 11359 | 2542.54 | 0.42% |
| 2025-03-04 | 22.11 | 22.48 | 0.14 | 0.63% | 22.08 | 22.58 | 12805 | 2870.18 | 0.47% |
| 2025-03-03 | 22.40 | 22.34 | 0.08 | 0.36% | 22.16 | 22.62 | 15426 | 3451.98 | 0.57% |
| 2025-02-28 | 22.58 | 22.26 | -0.36 | -1.59% | 22.18 | 22.58 | 17966 | 4012.51 | 0.66% |
| 2025-02-27 | 22.66 | 22.62 | -0.17 | -0.75% | 22.27 | 22.90 | 19660 | 4436.48 | 0.72% |
| 2025-02-26 | 22.77 | 22.79 | 0.10 | 0.44% | 22.54 | 22.90 | 22084 | 5009.87 | 0.81% |
| 2025-02-25 | 23.30 | 22.69 | -1.26 | -5.26% | 22.54 | 23.36 | 48330 | 11046.70 | 1.77% |
| 2025-02-24 | 23.11 | 23.95 | 0.67 | 2.88% | 22.72 | 23.99 | 52266 | 12239.75 | 1.92% |
| 2025-02-21 | 23.42 | 23.28 | -0.03 | -0.13% | 23.24 | 23.98 | 54999 | 12935.22 | 2.02% |
| 2025-02-20 | 22.55 | 23.31 | 0.52 | 2.28% | 22.35 | 23.50 | 53350 | 12244.91 | 1.96% |
| 2025-02-19 | 22.16 | 22.79 | -0.20 | -0.87% | 22.12 | 23.02 | 47710 | 10801.75 | 1.75% |
| 2025-02-18 | 22.66 | 22.99 | 0.85 | 3.84% | 22.37 | 23.34 | 95302 | 21825.69 | 3.50% |
| 2025-02-17 | 20.75 | 22.14 | 1.38 | 6.65% | 20.75 | 22.84 | 70504 | 15662.12 | 2.59% |
| 2025-02-14 | 20.89 | 20.76 | -0.14 | -0.67% | 20.70 | 21.05 | 12314 | 2565.22 | 0.45% |
| 2025-02-13 | 21.50 | 20.90 | -0.60 | -2.79% | 20.84 | 21.50 | 21443 | 4506.47 | 0.79% |
| 2025-02-12 | 20.99 | 21.50 | 0.39 | 1.85% | 20.99 | 21.59 | 19151 | 4105.45 | 0.70% |
| 2025-02-11 | 21.24 | 21.11 | -0.22 | -1.03% | 20.96 | 21.40 | 14916 | 3152.99 | 0.55% |
| 2025-02-10 | 20.98 | 21.33 | 0.35 | 1.67% | 20.68 | 21.50 | 21909 | 4622.97 | 0.80% |
| 2025-02-07 | 20.40 | 20.98 | 0.46 | 2.24% | 20.40 | 21.00 | 25814 | 5342.56 | 0.95% |
| 2025-02-06 | 20.41 | 20.52 | 0.14 | 0.69% | 20.12 | 20.52 | 16453 | 3346.18 | 0.60% |
| 2025-02-05 | 21.18 | 20.38 | -0.77 | -3.64% | 20.26 | 21.32 | 22509 | 4623.99 | 0.83% |
| 2025-01-27 | 21.41 | 21.15 | -0.14 | -0.66% | 21.01 | 21.50 | 19721 | 4176.20 | 0.72% |
| 2025-01-24 | 20.96 | 21.29 | 0.25 | 1.19% | 20.96 | 21.36 | 15750 | 3335.04 | 0.58% |
| 2025-01-23 | 21.48 | 21.04 | -0.35 | -1.64% | 21.00 | 21.59 | 17844 | 3801.58 | 0.65% |
| 2025-01-22 | 21.36 | 21.39 | 0.00 | 0.00% | 21.24 | 21.60 | 14018 | 3001.74 | 0.51% |
| 2025-01-21 | 21.35 | 21.39 | 0.01 | 0.05% | 21.18 | 21.60 | 16800 | 3591.88 | 0.62% |
| 2025-01-20 | 20.88 | 21.38 | 0.60 | 2.89% | 20.78 | 21.38 | 24779 | 5250.23 | 0.91% |
| 2025-01-17 | 20.61 | 20.78 | 0.10 | 0.48% | 20.42 | 20.82 | 10750 | 2220.55 | 0.39% |
| 2025-01-16 | 20.74 | 20.68 | -0.02 | -0.10% | 20.51 | 20.95 | 14123 | 2924.41 | 0.52% |
| 2025-01-15 | 20.70 | 20.70 | -0.18 | -0.86% | 20.49 | 20.99 | 19143 | 3968.49 | 0.70% |
| 2025-01-14 | 20.46 | 20.88 | 0.50 | 2.45% | 20.26 | 20.88 | 26140 | 5392.95 | 0.96% |
| 2025-01-13 | 19.99 | 20.38 | 0.06 | 0.30% | 19.83 | 20.63 | 27727 | 5634.76 | 1.02% |
| 2025-01-10 | 21.56 | 20.32 | -1.13 | -5.27% | 20.32 | 21.57 | 30562 | 6360.15 | 1.12% |
| 2025-01-09 | 21.64 | 21.45 | -0.20 | -0.92% | 21.38 | 21.80 | 31111 | 6710.53 | 1.14% |
| 2025-01-08 | 22.33 | 21.65 | -0.91 | -4.03% | 21.09 | 22.33 | 51845 | 11188.86 | 1.90% |
| 2025-01-07 | 21.27 | 22.56 | 1.23 | 5.77% | 21.01 | 22.66 | 79604 | 17531.14 | 2.92% |
| 2025-01-06 | 19.21 | 21.33 | 1.94 | 10.01% | 18.90 | 21.33 | 43718 | 9059.73 | 1.60% |
| 2025-01-03 | 19.93 | 19.39 | -0.52 | -2.61% | 19.31 | 20.28 | 17393 | 3416.46 | 0.64% |
| 2025-01-02 | 20.64 | 19.91 | -0.73 | -3.54% | 19.84 | 20.64 | 18020 | 3640.43 | 0.66% |
| 2024-12-31 | 21.18 | 20.64 | -0.54 | -2.55% | 20.51 | 21.28 | 17530 | 3653.22 | 0.64% |
| 2024-12-30 | 21.18 | 21.18 | -0.20 | -0.94% | 20.97 | 21.40 | 14628 | 3106.13 | 0.54% |
| 2024-12-27 | 20.90 | 21.38 | 0.48 | 2.30% | 20.70 | 21.55 | 26406 | 5614.00 | 0.97% |
| 2024-12-26 | 20.87 | 20.90 | 0.03 | 0.14% | 20.69 | 21.05 | 15177 | 3168.25 | 0.56% |
| 2024-12-25 | 21.20 | 20.87 | -0.38 | -1.79% | 20.47 | 21.20 | 21138 | 4378.33 | 0.78% |
| 2024-12-24 | 20.30 | 21.25 | 1.00 | 4.94% | 20.26 | 21.30 | 33192 | 6942.55 | 1.22% |
| 2024-12-23 | 20.80 | 20.25 | -0.72 | -3.43% | 20.10 | 21.19 | 19560 | 4013.90 | 0.72% |
| 2024-12-20 | 20.78 | 20.97 | 0.01 | 0.05% | 20.78 | 21.04 | 14169 | 2963.24 | 0.52% |
| 2024-12-19 | 20.70 | 20.96 | 0.15 | 0.72% | 20.50 | 21.00 | 12290 | 2563.06 | 0.45% |
| 2024-12-18 | 20.63 | 20.81 | 0.17 | 0.82% | 20.54 | 20.84 | 12692 | 2632.93 | 0.47% |
| 2024-12-17 | 21.11 | 20.64 | -0.48 | -2.27% | 20.62 | 21.26 | 17093 | 3574.28 | 0.63% |
| 2024-12-16 | 21.40 | 21.12 | -0.28 | -1.31% | 20.95 | 21.49 | 19318 | 4081.91 | 0.71% |
| 2024-12-13 | 21.89 | 21.40 | -0.49 | -2.24% | 21.35 | 21.89 | 21132 | 4553.94 | 0.78% |
| 2024-12-12 | 22.05 | 21.89 | -0.06 | -0.27% | 21.69 | 22.05 | 17164 | 3749.47 | 0.63% |
| 2024-12-11 | 21.96 | 21.95 | -0.01 | -0.05% | 21.73 | 22.12 | 14178 | 3105.86 | 0.52% |
| 2024-12-10 | 22.26 | 21.96 | 0.03 | 0.14% | 21.91 | 22.45 | 22731 | 5041.25 | 0.83% |
| 2024-12-09 | 21.90 | 21.93 | 0.05 | 0.23% | 21.53 | 22.10 | 18253 | 3986.28 | 0.67% |
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。
