| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-29 | 16.18 | 16.27 | 0.00 | 0.00% | 16.08 | 16.38 | 15570 | 2533.15 | 0.39% |
| 2025-05-28 | 16.35 | 16.27 | -0.08 | -0.49% | 16.08 | 16.50 | 19130 | 3104.92 | 0.47% |
| 2025-05-27 | 16.72 | 16.35 | -0.32 | -1.92% | 16.29 | 16.72 | 28768 | 4721.39 | 0.71% |
| 2025-05-26 | 16.39 | 16.67 | 0.27 | 1.65% | 16.33 | 16.97 | 29986 | 5011.31 | 0.74% |
| 2025-05-23 | 16.56 | 16.40 | -0.32 | -1.91% | 16.40 | 16.80 | 24226 | 4016.72 | 0.60% |
| 2025-05-22 | 16.60 | 16.72 | 0.12 | 0.72% | 16.41 | 16.88 | 26662 | 4469.12 | 0.66% |
| 2025-05-21 | 16.80 | 16.60 | -0.01 | -0.06% | 16.46 | 16.80 | 17376 | 2878.62 | 0.43% |
| 2025-05-20 | 16.40 | 16.61 | 0.18 | 1.10% | 16.32 | 16.81 | 22212 | 3678.44 | 0.55% |
| 2025-05-19 | 16.44 | 16.43 | -0.01 | -0.06% | 16.21 | 16.57 | 27309 | 4465.33 | 0.68% |
| 2025-05-16 | 16.17 | 16.44 | 0.32 | 1.99% | 16.12 | 16.47 | 30042 | 4909.85 | 0.74% |
| 2025-05-15 | 16.66 | 16.12 | -0.69 | -4.10% | 16.01 | 16.73 | 49251 | 7993.44 | 1.22% |
| 2025-05-14 | 17.22 | 16.81 | -0.46 | -2.66% | 16.63 | 17.22 | 65522 | 11066.72 | 1.62% |
| 2025-05-13 | 16.50 | 17.27 | 1.02 | 6.28% | 16.30 | 17.30 | 101559 | 17294.04 | 2.52% |
| 2025-05-12 | 15.56 | 16.25 | 0.80 | 5.18% | 15.41 | 16.28 | 66869 | 10709.48 | 1.66% |
| 2025-05-09 | 15.19 | 15.45 | 0.27 | 1.78% | 15.03 | 15.59 | 34674 | 5336.84 | 0.86% |
| 2025-05-08 | 14.83 | 15.18 | 0.36 | 2.43% | 14.80 | 15.32 | 25748 | 3897.86 | 0.64% |
| 2025-05-07 | 15.03 | 14.82 | -0.03 | -0.20% | 14.70 | 15.10 | 18273 | 2720.97 | 0.45% |
| 2025-05-06 | 14.69 | 14.85 | 0.34 | 2.34% | 14.60 | 14.92 | 16985 | 2514.16 | 0.42% |
| 2025-04-30 | 14.71 | 14.51 | 0.06 | 0.42% | 14.41 | 14.75 | 12651 | 1838.06 | 0.31% |
| 2025-04-29 | 14.34 | 14.45 | 0.07 | 0.49% | 14.31 | 14.60 | 9913 | 1438.09 | 0.25% |
| 2025-04-28 | 14.36 | 14.38 | -0.06 | -0.42% | 14.25 | 14.44 | 7979 | 1144.17 | 0.20% |
| 2025-04-25 | 14.43 | 14.44 | -0.07 | -0.48% | 14.40 | 14.54 | 10562 | 1526.94 | 0.26% |
| 2025-04-24 | 14.59 | 14.51 | -0.22 | -1.49% | 14.41 | 14.72 | 16366 | 2380.02 | 0.41% |
| 2025-04-23 | 14.38 | 14.73 | 0.50 | 3.51% | 14.24 | 15.00 | 32087 | 4732.58 | 0.80% |
| 2025-04-22 | 14.29 | 14.23 | -0.12 | -0.84% | 14.20 | 14.44 | 13640 | 1947.74 | 0.34% |
| 2025-04-21 | 13.82 | 14.35 | 0.53 | 3.84% | 13.72 | 14.36 | 16990 | 2402.56 | 0.42% |
| 2025-04-18 | 13.85 | 13.82 | -0.13 | -0.93% | 13.76 | 13.92 | 5856 | 810.14 | 0.15% |
| 2025-04-17 | 13.93 | 13.95 | 0.01 | 0.07% | 13.81 | 14.00 | 9923 | 1383.63 | 0.25% |
| 2025-04-16 | 14.00 | 13.94 | -0.08 | -0.57% | 13.74 | 14.01 | 11056 | 1537.47 | 0.27% |
| 2025-04-15 | 14.19 | 14.02 | -0.08 | -0.57% | 13.94 | 14.19 | 14088 | 1978.34 | 0.35% |
| 2025-04-14 | 14.27 | 14.10 | 0.03 | 0.21% | 14.07 | 14.30 | 14356 | 2031.91 | 0.36% |
| 2025-04-11 | 14.06 | 14.07 | -0.09 | -0.64% | 14.04 | 14.33 | 19316 | 2739.97 | 0.48% |
| 2025-04-10 | 14.20 | 14.16 | 0.20 | 1.43% | 14.09 | 14.29 | 19336 | 2748.11 | 0.48% |
| 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% |
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。
