| 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 | 14.24 | 14.32 | -0.23 | -1.58% | 14.22 | 14.79 | 20624 | 2973.75 | 1.08% |
| 2026-03-25 | 14.37 | 14.55 | 0.30 | 2.11% | 14.28 | 14.69 | 26332 | 3822.87 | 1.38% |
| 2026-03-24 | 14.05 | 14.25 | 0.72 | 5.32% | 13.58 | 14.27 | 40309 | 5618.13 | 2.11% |
| 2026-03-23 | 14.37 | 13.53 | -1.13 | -7.71% | 13.44 | 14.50 | 53303 | 7436.25 | 2.79% |
| 2026-03-20 | 14.96 | 14.66 | -0.36 | -2.40% | 14.66 | 15.13 | 27629 | 4094.91 | 1.45% |
| 2026-03-19 | 15.28 | 15.02 | -0.44 | -2.85% | 14.93 | 15.49 | 34005 | 5154.02 | 1.78% |
| 2026-03-18 | 15.26 | 15.46 | 0.23 | 1.51% | 15.17 | 15.49 | 22138 | 3392.26 | 1.16% |
| 2026-03-17 | 15.51 | 15.23 | -0.17 | -1.10% | 15.20 | 15.65 | 29107 | 4476.73 | 1.53% |
| 2026-03-16 | 15.47 | 15.40 | -0.05 | -0.32% | 15.17 | 15.60 | 20246 | 3118.88 | 1.06% |
| 2026-03-13 | 15.49 | 15.45 | -0.12 | -0.77% | 15.40 | 15.70 | 23020 | 3578.11 | 1.21% |
| 2026-03-12 | 15.83 | 15.57 | -0.26 | -1.64% | 15.49 | 15.90 | 32681 | 5108.93 | 1.71% |
| 2026-03-11 | 16.20 | 15.83 | -0.20 | -1.25% | 15.80 | 16.38 | 43303 | 6932.04 | 2.27% |
| 2026-03-10 | 15.82 | 16.03 | 0.37 | 2.36% | 15.66 | 16.19 | 35222 | 5636.82 | 1.85% |
| 2026-03-09 | 15.67 | 15.66 | -0.23 | -1.45% | 15.38 | 15.86 | 28945 | 4506.50 | 1.52% |
| 2026-03-06 | 15.63 | 15.89 | 0.25 | 1.60% | 15.43 | 15.98 | 30351 | 4823.79 | 1.59% |
| 2026-03-05 | 15.84 | 15.64 | 0.11 | 0.71% | 15.52 | 16.04 | 29331 | 4619.14 | 1.54% |
| 2026-03-04 | 15.17 | 15.53 | 0.13 | 0.84% | 15.10 | 15.60 | 32211 | 4978.92 | 1.69% |
| 2026-03-03 | 15.95 | 15.40 | -0.44 | -2.78% | 15.34 | 16.05 | 50069 | 7843.39 | 2.62% |
| 2026-03-02 | 16.20 | 15.84 | -0.59 | -3.59% | 15.70 | 16.26 | 56421 | 8989.76 | 2.96% |
| 2026-02-27 | 16.21 | 16.43 | 0.22 | 1.36% | 15.98 | 16.65 | 49961 | 8114.39 | 2.62% |
| 2026-02-26 | 16.50 | 16.21 | -0.39 | -2.35% | 16.00 | 16.53 | 64771 | 10455.28 | 3.40% |
| 2026-02-25 | 16.93 | 16.60 | -0.39 | -2.30% | 16.44 | 17.02 | 58267 | 9664.42 | 3.05% |
| 2026-02-24 | 16.33 | 16.99 | 0.87 | 5.40% | 16.11 | 17.12 | 75777 | 12663.01 | 3.97% |
| 2026-02-13 | 15.87 | 16.12 | 0.28 | 1.77% | 15.81 | 16.31 | 45765 | 7392.85 | 2.40% |
| 2026-02-12 | 16.02 | 15.84 | -0.18 | -1.12% | 15.76 | 16.05 | 30267 | 4813.29 | 1.59% |
| 2026-02-11 | 15.78 | 16.02 | 0.21 | 1.33% | 15.71 | 16.20 | 42034 | 6734.84 | 2.20% |
| 2026-02-10 | 15.93 | 15.81 | -0.21 | -1.31% | 15.78 | 16.01 | 33005 | 5241.75 | 1.73% |
| 2026-02-09 | 15.83 | 16.02 | 0.19 | 1.20% | 15.72 | 16.13 | 44565 | 7095.60 | 2.34% |
| 2026-02-06 | 15.57 | 15.83 | 0.21 | 1.34% | 15.41 | 16.05 | 55903 | 8855.37 | 2.93% |
| 2026-02-05 | 15.89 | 15.62 | -0.33 | -2.07% | 15.51 | 16.32 | 86120 | 13749.40 | 4.51% |
| 2026-02-04 | 15.36 | 15.95 | 0.66 | 4.32% | 15.30 | 16.24 | 88610 | 14123.83 | 4.65% |
| 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% |
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。
