| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 108.36 | 105.43 | -4.51 | -4.10% | 104.68 | 109.90 | 191447 | 204860.28 | 6.95% |
| 2026-03-25 | 108.88 | 109.94 | 4.09 | 3.86% | 106.97 | 110.80 | 265126 | 290351.81 | 9.62% |
| 2026-03-24 | 106.60 | 105.85 | 2.01 | 1.94% | 102.70 | 106.96 | 198903 | 208776.52 | 7.22% |
| 2026-03-23 | 110.00 | 103.84 | -11.49 | -9.96% | 103.80 | 111.76 | 319926 | 342717.81 | 11.61% |
| 2026-03-20 | 118.00 | 115.33 | -0.34 | -0.29% | 114.46 | 122.80 | 350719 | 418282.34 | 12.73% |
| 2026-03-19 | 108.05 | 115.67 | 3.14 | 2.79% | 107.88 | 118.00 | 292384 | 333295.69 | 10.61% |
| 2026-03-18 | 110.99 | 112.53 | 3.44 | 3.15% | 107.93 | 114.29 | 191161 | 211152.78 | 6.94% |
| 2026-03-17 | 119.98 | 109.09 | -9.79 | -8.24% | 109.00 | 119.98 | 258574 | 290833.22 | 9.38% |
| 2026-03-16 | 116.20 | 118.88 | 1.17 | 0.99% | 114.30 | 119.30 | 214709 | 250722.20 | 7.79% |
| 2026-03-13 | 119.84 | 117.71 | -4.89 | -3.99% | 117.44 | 124.33 | 249437 | 299020.38 | 9.05% |
| 2026-03-12 | 123.80 | 122.60 | -3.66 | -2.90% | 121.44 | 131.68 | 361188 | 453795.19 | 13.11% |
| 2026-03-11 | 120.00 | 126.26 | 6.16 | 5.13% | 118.88 | 128.25 | 464571 | 570994.56 | 16.86% |
| 2026-03-10 | 113.71 | 120.10 | 8.83 | 7.94% | 113.51 | 121.99 | 418606 | 493326.22 | 15.19% |
| 2026-03-09 | 110.08 | 111.27 | -3.51 | -3.06% | 103.50 | 112.00 | 309456 | 332131.00 | 11.23% |
| 2026-03-06 | 111.86 | 114.78 | 1.60 | 1.41% | 108.57 | 117.48 | 341765 | 387735.28 | 12.40% |
| 2026-03-05 | 111.64 | 113.18 | 3.99 | 3.65% | 109.33 | 117.82 | 315662 | 359737.88 | 11.45% |
| 2026-03-04 | 107.26 | 109.19 | -1.22 | -1.10% | 106.68 | 112.88 | 209686 | 230517.12 | 7.61% |
| 2026-03-03 | 115.00 | 110.41 | -3.33 | -2.93% | 110.10 | 116.48 | 386616 | 437955.12 | 14.03% |
| 2026-03-02 | 100.01 | 113.74 | 10.34 | 10.00% | 99.86 | 113.74 | 475842 | 521432.94 | 17.27% |
| 2026-02-27 | 105.50 | 103.40 | -4.93 | -4.55% | 103.05 | 105.50 | 210177 | 217738.62 | 7.63% |
| 2026-02-26 | 106.53 | 108.33 | 2.35 | 2.22% | 104.70 | 108.98 | 232719 | 250058.91 | 8.44% |
| 2026-02-25 | 105.04 | 105.98 | 0.97 | 0.92% | 103.98 | 107.21 | 146341 | 154649.45 | 5.31% |
| 2026-02-24 | 104.01 | 105.01 | 3.36 | 3.31% | 103.45 | 106.88 | 183279 | 193585.69 | 6.65% |
| 2026-02-13 | 101.85 | 101.65 | -1.95 | -1.88% | 101.50 | 103.86 | 109710 | 112304.40 | 3.98% |
| 2026-02-12 | 102.00 | 103.60 | 2.13 | 2.10% | 101.81 | 105.96 | 176928 | 184237.66 | 6.42% |
| 2026-02-11 | 104.01 | 101.47 | -3.12 | -2.98% | 101.00 | 106.50 | 140169 | 143631.89 | 5.09% |
| 2026-02-10 | 105.62 | 104.59 | -0.52 | -0.49% | 104.50 | 108.75 | 145274 | 153863.30 | 5.27% |
| 2026-02-09 | 105.00 | 105.11 | 4.23 | 4.19% | 102.10 | 106.58 | 187380 | 196389.25 | 6.80% |
| 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% |
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。
