| 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 | 15.25 | 15.29 | 0.13 | 0.86% | 15.05 | 15.38 | 36202 | 5519.02 | 1.90% |
| 2026-02-02 | 15.38 | 15.16 | -0.22 | -1.43% | 15.14 | 15.54 | 34251 | 5247.38 | 1.80% |
| 2026-01-30 | 15.43 | 15.38 | 0.02 | 0.13% | 15.11 | 15.50 | 35033 | 5375.31 | 1.84% |
| 2026-01-29 | 15.38 | 15.36 | -0.03 | -0.19% | 15.17 | 15.64 | 37955 | 5848.17 | 1.99% |
| 2026-01-28 | 15.50 | 15.39 | -0.12 | -0.77% | 15.31 | 15.73 | 37249 | 5749.33 | 1.95% |
| 2026-01-27 | 15.53 | 15.51 | -0.08 | -0.51% | 14.86 | 15.58 | 60349 | 9201.30 | 3.16% |
| 2026-01-26 | 16.00 | 15.59 | -0.22 | -1.39% | 15.33 | 16.01 | 70105 | 10936.60 | 3.68% |
| 2026-01-23 | 16.09 | 15.81 | -0.34 | -2.11% | 15.65 | 16.11 | 98281 | 15548.10 | 5.15% |
| 2026-01-22 | 16.27 | 16.15 | -0.13 | -0.80% | 15.99 | 16.34 | 66006 | 10643.73 | 3.46% |
| 2026-01-21 | 16.15 | 16.28 | -0.26 | -1.57% | 15.92 | 16.54 | 100372 | 16278.37 | 5.26% |
| 2026-01-20 | 15.98 | 16.54 | 0.70 | 4.42% | 15.98 | 16.77 | 138848 | 22708.25 | 7.28% |
| 2026-01-19 | 15.29 | 15.84 | 0.36 | 2.33% | 15.26 | 16.10 | 124292 | 19618.54 | 6.52% |
| 2026-01-16 | 15.58 | 15.48 | -0.06 | -0.39% | 15.42 | 16.30 | 284898 | 45066.80 | 14.94% |
| 2026-01-15 | 14.19 | 15.54 | 1.41 | 9.98% | 14.03 | 15.54 | 103996 | 15920.87 | 5.45% |
| 2026-01-14 | 13.76 | 14.13 | 0.40 | 2.91% | 13.73 | 14.30 | 84980 | 11924.37 | 4.46% |
| 2026-01-13 | 13.88 | 13.73 | -0.14 | -1.01% | 13.72 | 14.06 | 51152 | 7100.79 | 2.68% |
| 2026-01-12 | 14.33 | 13.87 | -0.30 | -2.12% | 13.77 | 14.35 | 80328 | 11163.11 | 4.21% |
| 2026-01-09 | 14.15 | 14.17 | 0.29 | 2.09% | 13.95 | 14.45 | 75358 | 10712.40 | 3.95% |
| 2026-01-08 | 13.90 | 13.88 | -0.06 | -0.43% | 13.80 | 14.05 | 38145 | 5299.68 | 2.00% |
| 2026-01-07 | 14.04 | 13.94 | -0.02 | -0.14% | 13.68 | 14.04 | 37508 | 5203.83 | 1.97% |
| 2026-01-06 | 13.70 | 13.96 | 0.31 | 2.27% | 13.68 | 14.49 | 53681 | 7549.30 | 2.81% |
| 2026-01-05 | 13.87 | 13.65 | -0.08 | -0.58% | 13.63 | 13.87 | 27490 | 3777.64 | 1.44% |
| 2025-12-31 | 13.87 | 13.73 | -0.05 | -0.36% | 13.62 | 13.87 | 15635 | 2144.98 | 0.82% |
| 2025-12-30 | 13.65 | 13.78 | -0.01 | -0.07% | 13.65 | 13.84 | 20933 | 2877.74 | 1.10% |
| 2025-12-29 | 13.83 | 13.79 | 0.09 | 0.66% | 13.64 | 13.94 | 23188 | 3194.87 | 1.22% |
| 2025-12-26 | 13.94 | 13.70 | -0.17 | -1.23% | 13.66 | 13.94 | 23835 | 3281.38 | 1.25% |
| 2025-12-25 | 13.80 | 13.87 | 0.07 | 0.51% | 13.74 | 13.89 | 24577 | 3403.43 | 1.29% |
| 2025-12-24 | 13.51 | 13.80 | 0.20 | 1.47% | 13.51 | 13.94 | 32898 | 4531.49 | 1.72% |
| 2025-12-23 | 13.41 | 13.60 | 0.12 | 0.89% | 13.38 | 13.68 | 22946 | 3110.21 | 1.20% |
| 2025-12-22 | 13.54 | 13.48 | -0.06 | -0.44% | 13.43 | 13.69 | 17918 | 2426.36 | 0.94% |
| 2025-12-19 | 13.22 | 13.54 | 0.32 | 2.42% | 13.04 | 13.57 | 27368 | 3683.41 | 1.43% |
| 2025-12-18 | 12.94 | 13.22 | 0.27 | 2.08% | 12.85 | 13.29 | 29177 | 3833.44 | 1.53% |
| 2025-12-17 | 12.82 | 12.95 | 0.13 | 1.01% | 12.66 | 13.04 | 23211 | 2975.57 | 1.22% |
| 2025-12-16 | 13.04 | 12.82 | -0.29 | -2.21% | 12.80 | 13.17 | 25794 | 3334.34 | 1.35% |
| 2025-12-15 | 12.90 | 13.11 | 0.18 | 1.39% | 12.83 | 13.18 | 19365 | 2526.70 | 1.02% |
| 2025-12-12 | 13.10 | 12.93 | -0.17 | -1.30% | 12.93 | 13.27 | 30540 | 3990.18 | 1.60% |
| 2025-12-11 | 13.42 | 13.10 | -0.30 | -2.24% | 13.10 | 13.48 | 39540 | 5244.07 | 2.07% |
| 2025-12-10 | 13.44 | 13.40 | -0.05 | -0.37% | 13.31 | 13.55 | 20554 | 2755.22 | 1.08% |
| 2025-12-09 | 13.58 | 13.45 | -0.13 | -0.96% | 13.45 | 13.64 | 19651 | 2662.51 | 1.03% |
| 2025-12-08 | 13.65 | 13.58 | 0.01 | 0.07% | 13.52 | 13.70 | 21611 | 2940.29 | 1.13% |
| 2025-12-05 | 13.45 | 13.57 | 0.19 | 1.42% | 13.26 | 13.58 | 18889 | 2535.66 | 0.99% |
| 2025-12-04 | 13.69 | 13.38 | -0.24 | -1.76% | 13.33 | 13.71 | 21155 | 2846.31 | 1.11% |
| 2025-12-03 | 13.63 | 13.62 | -0.08 | -0.58% | 13.56 | 13.97 | 22426 | 3059.30 | 1.18% |
| 2025-12-02 | 13.60 | 13.70 | -0.03 | -0.22% | 13.60 | 13.96 | 26164 | 3581.74 | 1.37% |
| 2025-12-01 | 13.74 | 13.73 | -0.01 | -0.07% | 13.70 | 14.03 | 31345 | 4342.10 | 1.64% |
| 2025-11-28 | 13.42 | 13.74 | 0.16 | 1.18% | 13.42 | 13.75 | 19571 | 2672.26 | 1.03% |
| 2025-11-27 | 13.32 | 13.58 | 0.23 | 1.72% | 13.32 | 13.68 | 26023 | 3536.57 | 1.36% |
| 2025-11-26 | 13.52 | 13.35 | -0.21 | -1.55% | 13.33 | 13.75 | 30143 | 4075.73 | 1.58% |
| 2025-11-25 | 13.48 | 13.56 | 0.15 | 1.12% | 13.42 | 13.75 | 27788 | 3778.13 | 1.46% |
| 2025-11-24 | 13.28 | 13.41 | 0.26 | 1.98% | 13.28 | 13.55 | 35932 | 4825.50 | 1.88% |
| 2025-11-21 | 13.62 | 13.15 | -0.50 | -3.66% | 12.96 | 13.72 | 58929 | 7821.76 | 3.09% |
| 2025-11-20 | 14.05 | 13.65 | -0.41 | -2.92% | 13.63 | 14.08 | 37807 | 5199.88 | 1.98% |
| 2025-11-19 | 14.21 | 14.06 | -0.21 | -1.47% | 13.79 | 14.44 | 63374 | 8893.17 | 3.32% |
| 2025-11-18 | 14.57 | 14.27 | -0.27 | -1.86% | 14.17 | 14.58 | 49197 | 7045.75 | 2.58% |
| 2025-11-17 | 14.62 | 14.54 | -0.01 | -0.07% | 14.50 | 14.78 | 33859 | 4935.62 | 1.78% |
| 2025-11-14 | 14.39 | 14.55 | 0.03 | 0.21% | 14.39 | 14.78 | 44780 | 6555.69 | 2.35% |
| 2025-11-13 | 14.44 | 14.52 | 0.06 | 0.41% | 14.38 | 14.58 | 33381 | 4844.57 | 1.75% |
| 2025-11-12 | 14.47 | 14.46 | 0.01 | 0.07% | 14.32 | 14.61 | 40307 | 5823.34 | 2.11% |
| 2025-11-11 | 14.54 | 14.45 | -0.09 | -0.62% | 14.38 | 14.60 | 39933 | 5769.75 | 2.09% |
| 2025-11-10 | 14.26 | 14.54 | 0.28 | 1.96% | 14.19 | 14.68 | 75628 | 10941.31 | 3.96% |
| 2025-11-07 | 14.31 | 14.26 | -0.19 | -1.31% | 14.19 | 14.43 | 52806 | 7554.04 | 2.77% |
| 2025-11-06 | 13.83 | 14.45 | 0.60 | 4.33% | 13.83 | 14.46 | 113218 | 16165.83 | 5.94% |
| 2025-11-05 | 13.70 | 13.85 | 0.08 | 0.58% | 13.62 | 13.91 | 29287 | 4046.31 | 1.54% |
| 2025-11-04 | 13.87 | 13.77 | -0.11 | -0.79% | 13.70 | 13.99 | 31789 | 4391.61 | 1.67% |
| 2025-11-03 | 13.99 | 13.88 | -0.10 | -0.72% | 13.78 | 13.99 | 35994 | 4983.81 | 1.89% |
| 2025-10-31 | 13.59 | 13.98 | 0.41 | 3.02% | 13.58 | 14.03 | 60672 | 8411.85 | 3.18% |
| 2025-10-30 | 13.64 | 13.57 | -0.07 | -0.51% | 13.52 | 13.93 | 41495 | 5682.07 | 2.18% |
| 2025-10-29 | 13.69 | 13.64 | -0.06 | -0.44% | 13.46 | 13.70 | 38779 | 5263.65 | 2.03% |
| 2025-10-28 | 13.96 | 13.70 | -0.20 | -1.44% | 13.66 | 13.96 | 44278 | 6100.73 | 2.32% |
| 2025-10-27 | 13.71 | 13.90 | 0.21 | 1.53% | 13.51 | 14.10 | 62096 | 8555.17 | 3.26% |
| 2025-10-24 | 13.53 | 13.69 | 0.20 | 1.48% | 13.41 | 13.96 | 58924 | 8101.83 | 3.09% |
| 2025-10-23 | 13.42 | 13.49 | 0.01 | 0.07% | 13.23 | 13.52 | 25078 | 3356.43 | 1.31% |
| 2025-10-22 | 13.25 | 13.48 | 0.23 | 1.74% | 13.14 | 13.58 | 47046 | 6320.43 | 2.47% |
| 2025-10-21 | 13.05 | 13.25 | 0.21 | 1.61% | 12.92 | 13.25 | 25600 | 3370.21 | 1.34% |
| 2025-10-20 | 12.96 | 13.04 | 0.26 | 2.03% | 12.89 | 13.10 | 21137 | 2748.02 | 1.11% |
| 2025-10-17 | 13.17 | 12.78 | -0.41 | -3.11% | 12.74 | 13.23 | 34258 | 4438.69 | 1.80% |
| 2025-10-16 | 13.28 | 13.19 | -0.10 | -0.75% | 13.13 | 13.37 | 24259 | 3202.81 | 1.27% |
| 2025-10-15 | 12.96 | 13.29 | 0.34 | 2.63% | 12.68 | 13.30 | 43113 | 5676.53 | 2.26% |
| 2025-10-14 | 13.15 | 12.95 | -0.11 | -0.84% | 12.92 | 13.25 | 33126 | 4338.68 | 1.74% |
| 2025-10-13 | 13.02 | 13.06 | -0.29 | -2.17% | 12.62 | 13.14 | 49270 | 6393.53 | 2.58% |
科华控股(603161)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。
