| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 100.30 | 100.88 | -1.62 | -1.58% | 98.84 | 102.76 | 158850 | 160072.73 | 5.76% |
| 2026-02-05 | 104.44 | 102.50 | -4.63 | -4.32% | 102.00 | 106.10 | 187696 | 194105.42 | 6.81% |
| 2026-02-04 | 110.54 | 107.13 | -5.41 | -4.81% | 103.00 | 110.96 | 245778 | 260725.25 | 8.92% |
| 2026-02-03 | 109.50 | 112.54 | 5.53 | 5.17% | 107.76 | 112.82 | 243868 | 270965.41 | 8.85% |
| 2026-02-02 | 114.31 | 107.01 | -6.68 | -5.88% | 106.66 | 115.77 | 223451 | 248283.19 | 8.11% |
| 2026-01-30 | 108.69 | 113.69 | 3.38 | 3.06% | 108.60 | 114.99 | 218398 | 245559.69 | 7.92% |
| 2026-01-29 | 112.38 | 110.31 | -1.89 | -1.68% | 109.90 | 114.79 | 195874 | 220503.83 | 7.11% |
| 2026-01-28 | 112.43 | 112.20 | -0.20 | -0.18% | 111.56 | 114.15 | 158839 | 178993.81 | 5.76% |
| 2026-01-27 | 110.05 | 112.40 | 1.45 | 1.31% | 107.69 | 114.00 | 204307 | 228589.88 | 7.41% |
| 2026-01-26 | 109.30 | 110.95 | 1.57 | 1.44% | 109.20 | 111.60 | 170816 | 188492.44 | 6.20% |
| 2026-01-23 | 112.01 | 109.38 | -3.46 | -3.07% | 108.15 | 112.79 | 222176 | 244038.61 | 8.06% |
| 2026-01-22 | 112.80 | 112.84 | -0.09 | -0.08% | 111.28 | 114.29 | 165735 | 186463.95 | 6.01% |
| 2026-01-21 | 107.00 | 112.93 | 5.63 | 5.25% | 106.82 | 114.49 | 241330 | 269246.56 | 8.76% |
| 2026-01-20 | 114.97 | 107.30 | -9.52 | -8.15% | 105.51 | 115.98 | 335731 | 367552.50 | 12.18% |
| 2026-01-19 | 116.82 | 116.82 | -12.98 | -10.00% | 116.82 | 119.88 | 293154 | 343834.91 | 10.64% |
| 2026-01-16 | 128.43 | 129.80 | 3.96 | 3.15% | 127.04 | 131.20 | 310936 | 402027.38 | 11.28% |
| 2026-01-15 | 117.20 | 125.84 | 6.59 | 5.53% | 117.17 | 126.00 | 292291 | 357482.94 | 10.61% |
| 2026-01-14 | 118.49 | 119.25 | 1.85 | 1.58% | 115.99 | 121.57 | 264163 | 313036.47 | 9.59% |
| 2026-01-13 | 121.00 | 117.40 | -4.52 | -3.71% | 117.00 | 123.46 | 246563 | 294889.62 | 8.95% |
| 2026-01-12 | 122.50 | 121.92 | -1.76 | -1.42% | 119.83 | 123.67 | 240793 | 293503.84 | 8.74% |
| 2026-01-09 | 120.20 | 123.68 | -0.18 | -0.15% | 118.60 | 124.51 | 211910 | 257998.64 | 7.69% |
| 2026-01-08 | 124.77 | 123.86 | -2.14 | -1.70% | 123.00 | 126.66 | 181692 | 226293.42 | 6.59% |
| 2026-01-07 | 126.00 | 126.00 | 1.64 | 1.32% | 124.49 | 127.65 | 244182 | 308087.84 | 8.86% |
| 2026-01-06 | 127.50 | 124.36 | -5.67 | -4.36% | 122.58 | 128.73 | 298888 | 372425.06 | 10.85% |
| 2026-01-05 | 134.00 | 130.03 | -4.35 | -3.24% | 128.01 | 134.47 | 282797 | 369861.44 | 10.26% |
| 2025-12-31 | 135.12 | 134.38 | -3.73 | -2.70% | 130.95 | 137.55 | 304443 | 407511.34 | 11.05% |
| 2025-12-30 | 133.33 | 138.11 | 3.31 | 2.46% | 133.01 | 144.70 | 334597 | 467368.66 | 12.14% |
| 2025-12-29 | 127.61 | 134.80 | 8.03 | 6.33% | 127.03 | 138.80 | 385252 | 513777.88 | 13.98% |
| 2025-12-26 | 123.97 | 126.77 | 0.97 | 0.77% | 121.60 | 128.00 | 232657 | 292243.03 | 8.44% |
| 2025-12-25 | 127.50 | 125.80 | -3.31 | -2.56% | 123.46 | 131.50 | 301157 | 379799.22 | 10.93% |
| 2025-12-24 | 120.52 | 129.11 | 8.84 | 7.35% | 120.52 | 132.30 | 420034 | 542380.88 | 15.24% |
| 2025-12-23 | 117.60 | 120.27 | 2.69 | 2.29% | 117.60 | 123.90 | 290460 | 350148.03 | 10.54% |
| 2025-12-22 | 113.00 | 117.58 | 6.55 | 5.90% | 112.60 | 118.49 | 306443 | 355701.66 | 11.12% |
| 2025-12-19 | 114.30 | 111.03 | -1.48 | -1.32% | 110.32 | 115.97 | 231325 | 260668.28 | 8.39% |
| 2025-12-18 | 110.50 | 112.51 | -0.49 | -0.43% | 110.50 | 117.63 | 266518 | 304331.97 | 9.67% |
| 2025-12-17 | 107.00 | 113.00 | 6.40 | 6.00% | 106.97 | 113.83 | 291613 | 323037.09 | 10.58% |
| 2025-12-16 | 109.83 | 106.60 | -5.28 | -4.72% | 105.33 | 112.63 | 225751 | 243742.64 | 8.19% |
| 2025-12-15 | 115.01 | 111.88 | -7.52 | -6.30% | 111.52 | 116.81 | 296132 | 337138.06 | 10.75% |
| 2025-12-12 | 113.80 | 119.40 | 4.66 | 4.06% | 113.68 | 124.75 | 415881 | 495776.88 | 15.09% |
| 2025-12-11 | 117.00 | 114.74 | -3.16 | -2.68% | 114.74 | 120.80 | 299584 | 350504.66 | 10.87% |
| 2025-12-10 | 119.83 | 117.90 | -2.26 | -1.88% | 113.70 | 120.72 | 334389 | 389670.12 | 12.13% |
| 2025-12-09 | 120.00 | 120.16 | 2.16 | 1.83% | 118.28 | 123.70 | 403008 | 489897.84 | 14.62% |
| 2025-12-08 | 112.00 | 118.00 | 7.73 | 7.01% | 110.90 | 119.33 | 362298 | 422173.81 | 13.15% |
| 2025-12-05 | 108.99 | 110.27 | 2.61 | 2.42% | 106.00 | 113.30 | 309252 | 340471.81 | 11.22% |
| 2025-12-04 | 106.10 | 107.66 | -0.92 | -0.85% | 103.50 | 109.25 | 212988 | 227219.50 | 7.73% |
| 2025-12-03 | 106.25 | 108.58 | 1.70 | 1.59% | 106.25 | 112.79 | 309783 | 340791.38 | 11.24% |
| 2025-12-02 | 109.21 | 106.88 | -1.85 | -1.70% | 106.30 | 109.98 | 173021 | 186604.61 | 6.28% |
| 2025-12-01 | 109.48 | 108.73 | -0.89 | -0.81% | 104.00 | 110.50 | 224709 | 243139.02 | 8.15% |
| 2025-11-28 | 109.01 | 109.62 | -0.52 | -0.47% | 108.08 | 112.52 | 311061 | 342373.69 | 11.29% |
| 2025-11-27 | 103.00 | 110.14 | 6.19 | 5.95% | 103.00 | 114.35 | 589459 | 660862.56 | 21.39% |
| 2025-11-26 | 95.50 | 103.95 | 6.16 | 6.30% | 94.22 | 107.57 | 432838 | 445161.62 | 15.71% |
| 2025-11-25 | 95.80 | 97.79 | 3.48 | 3.69% | 95.68 | 100.63 | 250866 | 245682.38 | 9.36% |
| 2025-11-24 | 99.00 | 94.31 | -3.69 | -3.77% | 92.01 | 99.50 | 264320 | 251272.70 | 9.86% |
| 2025-11-21 | 102.00 | 98.00 | -10.89 | -10.00% | 98.00 | 103.89 | 341750 | 341968.91 | 12.75% |
| 2025-11-20 | 117.60 | 108.89 | -3.81 | -3.38% | 107.70 | 118.33 | 325405 | 362824.16 | 12.14% |
| 2025-11-19 | 112.76 | 112.70 | -1.00 | -0.88% | 111.00 | 116.47 | 333417 | 378466.62 | 12.44% |
| 2025-11-18 | 105.22 | 113.70 | 6.70 | 6.26% | 104.88 | 117.70 | 513271 | 583976.81 | 19.15% |
| 2025-11-17 | 108.00 | 107.00 | -1.41 | -1.30% | 105.11 | 110.00 | 256942 | 275755.16 | 9.59% |
| 2025-11-14 | 104.06 | 108.41 | 1.35 | 1.26% | 100.20 | 111.55 | 397377 | 423075.66 | 14.83% |
| 2025-11-13 | 102.00 | 107.06 | 4.37 | 4.26% | 101.50 | 109.79 | 318060 | 337081.84 | 11.87% |
| 2025-11-12 | 101.00 | 102.69 | -2.45 | -2.33% | 99.50 | 103.80 | 278766 | 283405.53 | 10.40% |
| 2025-11-11 | 112.78 | 105.14 | -5.37 | -4.86% | 103.50 | 112.87 | 427549 | 460626.91 | 15.95% |
| 2025-11-10 | 111.47 | 110.51 | 8.81 | 8.66% | 107.52 | 111.87 | 542826 | 599395.00 | 20.25% |
| 2025-11-07 | 102.00 | 101.70 | -2.60 | -2.49% | 101.13 | 104.26 | 186114 | 190818.03 | 6.94% |
| 2025-11-06 | 100.11 | 104.30 | 4.20 | 4.20% | 100.11 | 105.45 | 230925 | 238054.34 | 8.62% |
| 2025-11-05 | 98.00 | 100.10 | -2.09 | -2.05% | 97.91 | 100.83 | 169713 | 168650.88 | 6.33% |
| 2025-11-04 | 103.75 | 102.19 | -1.38 | -1.33% | 101.05 | 104.85 | 168833 | 173768.86 | 6.30% |
| 2025-11-03 | 102.45 | 103.57 | 0.53 | 0.51% | 101.50 | 105.25 | 227210 | 234319.36 | 8.48% |
| 2025-10-31 | 109.90 | 103.04 | -7.96 | -7.17% | 103.04 | 110.55 | 325536 | 344384.94 | 12.15% |
| 2025-10-30 | 114.00 | 111.00 | -5.98 | -5.11% | 110.30 | 116.88 | 328137 | 371000.59 | 12.24% |
| 2025-10-29 | 119.10 | 116.98 | -2.30 | -1.93% | 111.55 | 121.67 | 390814 | 453045.16 | 14.58% |
| 2025-10-28 | 118.90 | 119.28 | 0.28 | 0.24% | 117.70 | 128.65 | 454932 | 559915.12 | 16.97% |
| 2025-10-27 | 120.85 | 119.00 | 3.37 | 2.91% | 115.57 | 123.88 | 520634 | 621537.75 | 19.43% |
| 2025-10-24 | 110.65 | 115.63 | 7.04 | 6.48% | 107.33 | 116.52 | 336740 | 378754.97 | 12.56% |
| 2025-10-23 | 110.51 | 108.59 | -3.31 | -2.96% | 104.94 | 110.99 | 250768 | 268939.75 | 9.36% |
| 2025-10-22 | 109.50 | 111.90 | -0.58 | -0.52% | 108.54 | 114.39 | 311453 | 347434.44 | 11.62% |
| 2025-10-21 | 110.00 | 112.48 | 4.23 | 3.91% | 108.35 | 114.43 | 486181 | 541882.50 | 18.14% |
| 2025-10-20 | 102.00 | 108.25 | 9.84 | 10.00% | 101.92 | 108.25 | 208858 | 222975.25 | 7.79% |
| 2025-10-17 | 104.00 | 98.41 | -6.40 | -6.11% | 98.25 | 104.54 | 248859 | 249541.05 | 9.29% |
| 2025-10-16 | 102.65 | 104.81 | 0.98 | 0.94% | 102.65 | 107.60 | 244639 | 258594.80 | 9.13% |
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。
