| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 18.09 | 18.23 | 0.23 | 1.28% | 18.00 | 18.30 | 37146 | 6740.43 | 3.67% |
| 2026-02-02 | 18.64 | 18.00 | -0.72 | -3.85% | 17.96 | 18.78 | 48811 | 8937.38 | 4.82% |
| 2026-01-30 | 18.39 | 18.72 | 0.26 | 1.41% | 18.17 | 18.95 | 52269 | 9698.72 | 5.16% |
| 2026-01-29 | 18.65 | 18.46 | -0.22 | -1.18% | 18.42 | 19.01 | 62832 | 11766.39 | 6.21% |
| 2026-01-28 | 18.88 | 18.68 | -0.24 | -1.27% | 18.54 | 18.88 | 41836 | 7814.46 | 4.13% |
| 2026-01-27 | 18.61 | 18.92 | 0.19 | 1.01% | 18.60 | 19.07 | 58007 | 10898.00 | 5.73% |
| 2026-01-26 | 19.01 | 18.73 | -0.38 | -1.99% | 18.61 | 19.09 | 59591 | 11212.45 | 5.89% |
| 2026-01-23 | 18.86 | 19.11 | 0.16 | 0.84% | 18.76 | 19.39 | 94004 | 18008.08 | 9.29% |
| 2026-01-22 | 19.14 | 18.95 | -0.38 | -1.97% | 18.83 | 19.17 | 72142 | 13676.37 | 7.13% |
| 2026-01-21 | 18.90 | 19.33 | 0.43 | 2.28% | 18.66 | 19.40 | 127153 | 24236.11 | 12.56% |
| 2026-01-20 | 18.90 | 18.90 | -0.02 | -0.11% | 18.57 | 18.99 | 70255 | 13177.73 | 6.94% |
| 2026-01-19 | 18.66 | 18.92 | 0.05 | 0.26% | 18.63 | 18.99 | 74985 | 14153.27 | 7.41% |
| 2026-01-16 | 19.15 | 18.87 | -0.23 | -1.20% | 18.56 | 19.18 | 92826 | 17418.59 | 9.17% |
| 2026-01-15 | 18.24 | 19.10 | 0.77 | 4.20% | 18.13 | 19.20 | 175378 | 33101.02 | 17.33% |
| 2026-01-14 | 18.22 | 18.33 | -0.02 | -0.11% | 18.06 | 18.65 | 98176 | 18011.57 | 9.70% |
| 2026-01-13 | 18.82 | 18.35 | -0.42 | -2.24% | 18.30 | 19.14 | 127395 | 23801.98 | 12.59% |
| 2026-01-12 | 18.75 | 18.77 | -0.22 | -1.16% | 18.56 | 19.05 | 156723 | 29399.59 | 15.48% |
| 2026-01-09 | 18.41 | 18.99 | 0.05 | 0.26% | 18.41 | 19.45 | 234710 | 44248.75 | 23.19% |
| 2026-01-08 | 20.59 | 18.94 | 0.20 | 1.07% | 18.88 | 20.61 | 421984 | 84496.12 | 41.69% |
| 2026-01-07 | 17.29 | 18.74 | 1.70 | 9.98% | 17.21 | 18.74 | 109740 | 20158.36 | 10.84% |
| 2026-01-06 | 17.00 | 17.04 | 0.04 | 0.24% | 16.92 | 17.14 | 36058 | 6141.26 | 3.56% |
| 2026-01-05 | 17.09 | 17.00 | 0.12 | 0.71% | 16.91 | 17.28 | 29916 | 5098.13 | 2.96% |
| 2025-12-31 | 17.15 | 16.88 | -0.24 | -1.40% | 16.76 | 17.20 | 35478 | 6005.50 | 3.51% |
| 2025-12-30 | 17.20 | 17.12 | -0.20 | -1.15% | 17.02 | 17.32 | 35557 | 6090.83 | 3.51% |
| 2025-12-29 | 17.50 | 17.32 | -0.18 | -1.03% | 17.22 | 17.51 | 31431 | 5446.88 | 3.11% |
| 2025-12-26 | 17.94 | 17.50 | -0.48 | -2.67% | 17.45 | 17.96 | 49994 | 8836.38 | 4.94% |
| 2025-12-25 | 17.81 | 17.98 | 0.14 | 0.78% | 17.62 | 18.01 | 40301 | 7189.25 | 3.98% |
| 2025-12-24 | 17.67 | 17.84 | 0.18 | 1.02% | 17.51 | 17.88 | 37960 | 6739.95 | 3.75% |
| 2025-12-23 | 17.84 | 17.66 | -0.07 | -0.39% | 17.58 | 17.93 | 35617 | 6317.97 | 3.52% |
| 2025-12-22 | 17.30 | 17.73 | 0.48 | 2.78% | 17.23 | 18.15 | 74979 | 13334.09 | 7.41% |
| 2025-12-19 | 17.40 | 17.25 | 0.03 | 0.17% | 17.04 | 17.41 | 46707 | 8026.98 | 4.61% |
| 2025-12-18 | 17.39 | 17.22 | -0.31 | -1.77% | 17.21 | 17.98 | 45741 | 8016.03 | 4.52% |
| 2025-12-17 | 17.85 | 17.53 | -0.45 | -2.50% | 17.10 | 17.98 | 62625 | 10950.02 | 6.19% |
| 2025-12-16 | 18.24 | 17.98 | -0.29 | -1.59% | 17.66 | 18.25 | 60333 | 10827.51 | 5.96% |
| 2025-12-15 | 17.84 | 18.27 | 0.42 | 2.35% | 17.80 | 18.38 | 83338 | 15165.93 | 8.23% |
| 2025-12-12 | 17.64 | 17.85 | 0.23 | 1.31% | 17.55 | 18.03 | 50768 | 9057.57 | 5.02% |
| 2025-12-11 | 17.81 | 17.62 | -0.19 | -1.07% | 17.45 | 18.03 | 40604 | 7201.12 | 4.01% |
| 2025-12-10 | 18.11 | 17.81 | -0.12 | -0.67% | 17.53 | 18.11 | 42308 | 7510.51 | 4.18% |
| 2025-12-09 | 17.76 | 17.93 | 0.20 | 1.13% | 17.75 | 18.35 | 89339 | 16111.32 | 8.83% |
| 2025-12-08 | 17.64 | 17.73 | 0.13 | 0.74% | 17.50 | 17.81 | 38321 | 6773.63 | 3.79% |
| 2025-12-05 | 17.36 | 17.60 | 0.17 | 0.98% | 17.29 | 17.63 | 29030 | 5079.39 | 2.87% |
| 2025-12-04 | 17.75 | 17.43 | -0.44 | -2.46% | 17.40 | 17.83 | 34903 | 6112.54 | 3.45% |
| 2025-12-03 | 17.80 | 17.87 | 0.19 | 1.07% | 17.32 | 17.90 | 55961 | 9842.32 | 5.53% |
| 2025-12-02 | 17.42 | 17.68 | -0.27 | -1.50% | 17.31 | 17.99 | 60958 | 10784.97 | 6.02% |
| 2025-12-01 | 17.35 | 17.95 | 0.67 | 3.88% | 17.21 | 18.19 | 94140 | 16716.89 | 9.30% |
| 2025-11-28 | 17.27 | 17.28 | -0.04 | -0.23% | 16.99 | 17.32 | 37586 | 6457.07 | 3.71% |
| 2025-11-27 | 17.28 | 17.32 | -0.04 | -0.23% | 17.22 | 17.88 | 45526 | 7966.34 | 4.50% |
| 2025-11-26 | 17.62 | 17.36 | -0.39 | -2.20% | 17.19 | 17.69 | 53379 | 9293.71 | 5.27% |
| 2025-11-25 | 17.64 | 17.75 | -0.08 | -0.45% | 17.48 | 18.09 | 103792 | 18464.62 | 10.25% |
| 2025-11-24 | 17.66 | 17.83 | 0.41 | 2.35% | 17.40 | 17.94 | 90043 | 15903.83 | 8.90% |
| 2025-11-21 | 16.99 | 17.42 | 0.07 | 0.40% | 16.84 | 17.84 | 96467 | 16765.16 | 9.53% |
| 2025-11-20 | 17.48 | 17.35 | 0.11 | 0.64% | 16.91 | 17.54 | 86437 | 14909.80 | 8.54% |
| 2025-11-19 | 16.65 | 17.24 | 0.53 | 3.17% | 16.65 | 17.35 | 90387 | 15492.31 | 8.93% |
| 2025-11-18 | 16.73 | 16.71 | -0.02 | -0.12% | 16.58 | 16.76 | 18706 | 3119.26 | 1.85% |
| 2025-11-17 | 16.70 | 16.73 | 0.10 | 0.60% | 16.52 | 16.80 | 18781 | 3131.75 | 1.86% |
| 2025-11-14 | 16.64 | 16.63 | -0.05 | -0.30% | 16.60 | 16.83 | 20200 | 3381.23 | 2.00% |
| 2025-11-13 | 16.62 | 16.68 | 0.06 | 0.36% | 16.54 | 16.73 | 16456 | 2742.47 | 1.63% |
| 2025-11-12 | 16.70 | 16.62 | -0.08 | -0.48% | 16.52 | 16.70 | 13804 | 2288.65 | 1.36% |
| 2025-11-11 | 16.57 | 16.70 | 0.05 | 0.30% | 16.57 | 16.88 | 20997 | 3512.31 | 2.07% |
| 2025-11-10 | 16.72 | 16.65 | -0.05 | -0.30% | 16.55 | 16.78 | 20627 | 3435.01 | 2.04% |
| 2025-11-07 | 16.38 | 16.70 | 0.25 | 1.52% | 16.36 | 16.80 | 34002 | 5659.37 | 3.36% |
| 2025-11-06 | 16.31 | 16.45 | 0.20 | 1.23% | 16.25 | 16.50 | 19225 | 3147.24 | 1.90% |
| 2025-11-05 | 16.23 | 16.25 | -0.07 | -0.43% | 16.16 | 16.32 | 17609 | 2857.25 | 1.74% |
| 2025-11-04 | 16.48 | 16.32 | -0.19 | -1.15% | 16.23 | 16.48 | 24777 | 4047.32 | 2.45% |
| 2025-11-03 | 16.55 | 16.51 | -0.06 | -0.36% | 16.33 | 16.63 | 22261 | 3660.07 | 2.20% |
| 2025-10-31 | 16.40 | 16.57 | 0.13 | 0.79% | 16.40 | 16.74 | 20314 | 3368.37 | 2.01% |
| 2025-10-30 | 16.71 | 16.44 | -0.34 | -2.03% | 16.42 | 16.76 | 31392 | 5186.69 | 3.10% |
| 2025-10-29 | 16.74 | 16.78 | 0.00 | 0.00% | 16.58 | 16.87 | 19890 | 3327.12 | 1.97% |
| 2025-10-28 | 16.80 | 16.78 | -0.09 | -0.53% | 16.65 | 16.87 | 22364 | 3747.88 | 2.21% |
| 2025-10-27 | 17.07 | 16.87 | 0.24 | 1.44% | 16.75 | 17.12 | 34824 | 5890.19 | 3.44% |
| 2025-10-24 | 16.48 | 16.63 | 0.15 | 0.91% | 16.45 | 16.68 | 18456 | 3062.72 | 1.82% |
| 2025-10-23 | 16.50 | 16.48 | -0.05 | -0.30% | 16.29 | 16.50 | 19527 | 3198.44 | 1.93% |
| 2025-10-22 | 16.67 | 16.53 | -0.18 | -1.08% | 16.51 | 16.68 | 18356 | 3042.73 | 1.81% |
| 2025-10-21 | 16.97 | 16.71 | 0.09 | 0.54% | 16.50 | 16.97 | 23052 | 3849.23 | 2.28% |
| 2025-10-20 | 16.35 | 16.62 | 0.32 | 1.96% | 16.35 | 17.00 | 26103 | 4350.95 | 2.58% |
| 2025-10-17 | 16.70 | 16.30 | -0.38 | -2.28% | 16.30 | 16.79 | 37009 | 6112.60 | 3.66% |
| 2025-10-16 | 17.08 | 16.68 | -0.47 | -2.74% | 16.63 | 17.09 | 40676 | 6835.99 | 4.02% |
| 2025-10-15 | 17.23 | 17.15 | -0.08 | -0.46% | 16.93 | 17.30 | 33825 | 5774.82 | 3.34% |
| 2025-10-14 | 17.50 | 17.23 | -0.15 | -0.86% | 17.12 | 17.57 | 44681 | 7741.90 | 4.41% |
| 2025-10-13 | 17.00 | 17.38 | -0.29 | -1.64% | 17.00 | 17.53 | 70018 | 12095.27 | 6.92% |
常青科技(603125)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。
