| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 46.19 | 45.20 | -0.97 | -2.10% | 44.20 | 46.50 | 237416 | 107189.27 | 8.86% |
| 2025-06-16 | 44.44 | 46.17 | 1.25 | 2.78% | 44.44 | 47.98 | 321192 | 150439.58 | 11.98% |
| 2025-06-13 | 45.04 | 44.92 | -0.13 | -0.29% | 44.08 | 46.49 | 317675 | 144362.84 | 11.85% |
| 2025-06-12 | 43.00 | 45.05 | 1.35 | 3.09% | 42.70 | 47.30 | 479619 | 218724.28 | 17.89% |
| 2025-06-11 | 44.44 | 43.70 | -0.40 | -0.91% | 43.59 | 44.87 | 241312 | 106590.22 | 9.00% |
| 2025-06-10 | 44.88 | 44.10 | -0.33 | -0.74% | 43.20 | 44.90 | 304762 | 133810.62 | 11.37% |
| 2025-06-09 | 45.10 | 44.43 | -0.68 | -1.51% | 44.02 | 45.55 | 492953 | 220142.95 | 18.39% |
| 2025-06-06 | 41.83 | 45.11 | 3.28 | 7.84% | 41.10 | 45.95 | 711335 | 311471.19 | 26.54% |
| 2025-06-05 | 38.03 | 41.83 | 3.80 | 9.99% | 37.37 | 41.83 | 488541 | 195682.58 | 18.23% |
| 2025-06-04 | 36.50 | 38.03 | 1.95 | 5.40% | 36.30 | 38.89 | 281210 | 105948.27 | 10.49% |
| 2025-06-03 | 35.92 | 36.08 | -0.40 | -1.10% | 35.69 | 36.55 | 95054 | 34347.89 | 3.55% |
| 2025-05-30 | 37.67 | 36.48 | -0.94 | -2.51% | 36.15 | 37.68 | 126056 | 46006.42 | 4.70% |
| 2025-05-29 | 37.10 | 37.42 | -0.19 | -0.51% | 37.10 | 38.46 | 256328 | 96959.88 | 9.56% |
| 2025-05-28 | 35.50 | 37.61 | 2.12 | 5.97% | 35.50 | 38.65 | 322303 | 120911.44 | 12.03% |
| 2025-05-27 | 36.65 | 35.49 | -1.33 | -3.61% | 35.22 | 36.65 | 114225 | 40682.26 | 4.26% |
| 2025-05-26 | 36.59 | 36.82 | 0.23 | 0.63% | 36.13 | 37.67 | 117661 | 43165.69 | 4.39% |
| 2025-05-23 | 37.90 | 36.59 | -1.36 | -3.58% | 36.57 | 38.18 | 121348 | 45210.45 | 4.53% |
| 2025-05-22 | 38.00 | 37.95 | -0.37 | -0.97% | 37.88 | 38.78 | 120868 | 46345.62 | 4.51% |
| 2025-05-21 | 39.16 | 38.32 | -0.67 | -1.72% | 37.44 | 39.16 | 164258 | 62484.15 | 6.13% |
| 2025-05-20 | 38.91 | 38.99 | -0.17 | -0.43% | 38.24 | 39.45 | 104626 | 40660.80 | 3.90% |
| 2025-05-19 | 40.50 | 39.16 | -1.02 | -2.54% | 38.69 | 40.80 | 142089 | 55724.16 | 5.30% |
| 2025-05-16 | 39.00 | 40.18 | 1.00 | 2.55% | 38.88 | 41.54 | 299984 | 122509.03 | 11.19% |
| 2025-05-15 | 40.50 | 39.18 | -0.74 | -1.85% | 38.51 | 40.50 | 208203 | 81911.77 | 7.77% |
| 2025-05-14 | 41.11 | 39.92 | -2.03 | -4.84% | 39.52 | 42.49 | 562716 | 229338.52 | 21.00% |
| 2025-05-13 | 42.68 | 41.95 | 0.34 | 0.82% | 41.63 | 43.60 | 438797 | 186892.56 | 16.37% |
| 2025-05-12 | 41.00 | 41.61 | 2.62 | 6.72% | 40.23 | 42.68 | 523826 | 216152.31 | 19.54% |
| 2025-05-09 | 37.60 | 38.99 | 0.92 | 2.42% | 37.31 | 40.35 | 501737 | 194890.31 | 18.72% |
| 2025-05-08 | 34.61 | 38.07 | 3.46 | 10.00% | 34.60 | 38.07 | 395318 | 146586.58 | 14.75% |
| 2025-05-07 | 35.20 | 34.61 | -0.09 | -0.26% | 34.34 | 35.35 | 105108 | 36484.08 | 3.92% |
| 2025-05-06 | 34.16 | 34.70 | 0.91 | 2.69% | 33.99 | 34.74 | 119956 | 41253.35 | 4.48% |
| 2025-04-30 | 32.99 | 33.79 | 0.50 | 1.50% | 32.71 | 34.41 | 136227 | 45942.80 | 5.08% |
| 2025-04-29 | 33.31 | 33.29 | 0.37 | 1.12% | 32.65 | 33.52 | 76784 | 25479.33 | 2.86% |
| 2025-04-28 | 33.71 | 32.92 | -0.91 | -2.69% | 32.87 | 33.76 | 91305 | 30255.92 | 3.41% |
| 2025-04-25 | 32.62 | 33.83 | 1.30 | 4.00% | 32.62 | 34.80 | 174497 | 58895.01 | 6.51% |
| 2025-04-24 | 33.25 | 32.53 | -0.89 | -2.66% | 32.50 | 33.36 | 87651 | 28826.57 | 3.27% |
| 2025-04-23 | 32.88 | 33.42 | 1.07 | 3.31% | 32.69 | 33.59 | 146875 | 48780.96 | 5.48% |
| 2025-04-22 | 32.38 | 32.35 | -0.33 | -1.01% | 32.23 | 32.64 | 61626 | 19975.28 | 2.30% |
| 2025-04-21 | 33.00 | 32.68 | 0.68 | 2.13% | 32.21 | 33.00 | 87874 | 28644.47 | 3.28% |
| 2025-04-18 | 31.71 | 32.00 | 0.29 | 0.91% | 31.35 | 32.34 | 71119 | 22644.38 | 2.65% |
| 2025-04-17 | 31.44 | 31.71 | 0.09 | 0.28% | 31.40 | 32.08 | 50754 | 16161.29 | 1.89% |
| 2025-04-16 | 32.16 | 31.62 | -0.54 | -1.68% | 31.26 | 32.22 | 58445 | 18538.39 | 2.18% |
| 2025-04-15 | 32.50 | 32.16 | -0.23 | -0.71% | 31.98 | 32.68 | 57905 | 18669.67 | 2.16% |
| 2025-04-14 | 33.00 | 32.39 | 0.67 | 2.11% | 32.26 | 33.24 | 102908 | 33612.24 | 3.84% |
| 2025-04-11 | 31.20 | 31.72 | 0.24 | 0.76% | 31.00 | 32.20 | 103099 | 32638.81 | 3.89% |
| 2025-04-10 | 32.04 | 31.48 | 0.37 | 1.19% | 31.43 | 32.58 | 137924 | 44156.08 | 5.20% |
| 2025-04-09 | 30.31 | 31.11 | 0.50 | 1.63% | 27.56 | 31.89 | 190673 | 56195.48 | 7.19% |
| 2025-04-08 | 33.00 | 30.61 | -2.53 | -7.63% | 29.83 | 33.25 | 186313 | 57574.89 | 7.03% |
| 2025-04-07 | 33.50 | 33.14 | -3.68 | -9.99% | 33.14 | 34.19 | 52736 | 17594.36 | 1.99% |
| 2025-04-03 | 37.33 | 36.82 | -0.99 | -2.62% | 36.42 | 37.94 | 68866 | 25532.31 | 2.60% |
| 2025-04-02 | 37.67 | 37.81 | 0.14 | 0.37% | 37.50 | 38.03 | 39030 | 14771.79 | 1.47% |
| 2025-04-01 | 37.50 | 37.67 | 0.35 | 0.94% | 37.25 | 37.97 | 46362 | 17456.34 | 1.75% |
| 2025-03-31 | 37.22 | 37.32 | 0.17 | 0.46% | 36.80 | 37.53 | 50555 | 18789.05 | 1.91% |
| 2025-03-28 | 37.97 | 37.15 | -0.71 | -1.88% | 37.11 | 38.07 | 44822 | 16836.63 | 1.69% |
| 2025-03-27 | 37.95 | 37.86 | 0.09 | 0.24% | 37.39 | 38.10 | 48350 | 18286.51 | 1.82% |
| 2025-03-26 | 37.70 | 37.77 | 0.14 | 0.37% | 37.64 | 37.99 | 36973 | 13992.27 | 1.39% |
| 2025-03-25 | 38.39 | 37.63 | -0.51 | -1.34% | 37.58 | 38.49 | 50284 | 19042.19 | 1.90% |
| 2025-03-24 | 38.37 | 38.14 | -0.23 | -0.60% | 37.30 | 38.60 | 71767 | 27191.82 | 2.71% |
| 2025-03-21 | 39.43 | 38.37 | -1.07 | -2.71% | 38.36 | 39.43 | 78465 | 30415.38 | 2.96% |
| 2025-03-20 | 39.81 | 39.44 | -0.37 | -0.93% | 39.40 | 39.95 | 55370 | 21973.09 | 2.09% |
| 2025-03-19 | 40.25 | 39.81 | -0.73 | -1.80% | 39.65 | 40.25 | 78648 | 31330.59 | 2.97% |
| 2025-03-18 | 39.98 | 40.54 | 0.60 | 1.50% | 39.77 | 40.78 | 118095 | 47547.31 | 4.46% |
| 2025-03-17 | 40.01 | 39.94 | 0.04 | 0.10% | 39.86 | 40.17 | 64758 | 25881.01 | 2.44% |
| 2025-03-14 | 39.20 | 39.90 | 0.59 | 1.50% | 39.01 | 40.11 | 81332 | 32286.92 | 3.07% |
| 2025-03-13 | 40.60 | 39.31 | -0.98 | -2.43% | 39.02 | 40.65 | 99403 | 39358.87 | 3.75% |
| 2025-03-12 | 40.05 | 40.29 | 0.42 | 1.05% | 39.96 | 40.84 | 97457 | 39372.55 | 3.68% |
| 2025-03-11 | 39.81 | 39.87 | -0.34 | -0.85% | 39.53 | 40.06 | 69332 | 27570.83 | 2.62% |
| 2025-03-10 | 40.14 | 40.21 | 0.04 | 0.10% | 39.71 | 40.33 | 64568 | 25898.01 | 2.44% |
| 2025-03-07 | 40.60 | 40.17 | -0.76 | -1.86% | 39.96 | 40.85 | 106569 | 42984.48 | 4.02% |
| 2025-03-06 | 40.30 | 40.93 | 0.87 | 2.17% | 40.14 | 41.39 | 135179 | 55063.26 | 5.10% |
| 2025-03-05 | 39.88 | 40.06 | 0.17 | 0.43% | 39.70 | 40.36 | 88909 | 35552.73 | 3.35% |
| 2025-03-04 | 38.99 | 39.89 | 0.39 | 0.99% | 38.89 | 39.93 | 86907 | 34279.55 | 3.28% |
| 2025-03-03 | 39.56 | 39.50 | 0.00 | 0.00% | 38.84 | 40.09 | 102462 | 40587.28 | 3.87% |
| 2025-02-28 | 40.01 | 39.50 | -1.37 | -3.35% | 39.39 | 40.50 | 152564 | 60925.79 | 5.76% |
| 2025-02-27 | 43.20 | 40.87 | -2.45 | -5.66% | 40.23 | 43.21 | 317661 | 131728.95 | 11.98% |
| 2025-02-26 | 42.90 | 43.32 | 0.36 | 0.84% | 42.33 | 43.33 | 182368 | 78089.08 | 6.88% |
| 2025-02-25 | 43.42 | 42.96 | -1.37 | -3.09% | 42.78 | 43.60 | 244288 | 105327.71 | 9.22% |
| 2025-02-24 | 44.60 | 44.33 | -0.60 | -1.34% | 43.60 | 44.66 | 209934 | 92700.39 | 7.92% |
| 2025-02-21 | 43.00 | 44.93 | 1.74 | 4.03% | 42.99 | 45.15 | 336152 | 149828.59 | 12.68% |
| 2025-02-20 | 43.63 | 43.19 | -0.55 | -1.26% | 42.78 | 43.65 | 167039 | 72004.34 | 6.30% |
| 2025-02-19 | 44.00 | 43.74 | 0.89 | 2.08% | 43.08 | 44.10 | 198996 | 86935.59 | 7.51% |
剑桥科技(603083)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。
