| 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 | 72.03 | 71.87 | 0.45 | 0.63% | 69.44 | 72.45 | 77247 | 54579.18 | 1.35% |
| 2026-02-02 | 72.00 | 71.42 | -0.40 | -0.56% | 71.24 | 73.64 | 70557 | 50961.76 | 1.23% |
| 2026-01-30 | 74.15 | 71.82 | -2.58 | -3.47% | 71.71 | 74.59 | 67745 | 49133.66 | 1.18% |
| 2026-01-29 | 73.83 | 74.40 | 0.23 | 0.31% | 73.16 | 75.45 | 48601 | 36201.19 | 0.85% |
| 2026-01-28 | 76.50 | 74.17 | -2.50 | -3.26% | 73.88 | 76.86 | 84617 | 63138.75 | 1.48% |
| 2026-01-27 | 78.18 | 76.67 | -1.51 | -1.93% | 76.10 | 78.54 | 68419 | 52586.21 | 1.19% |
| 2026-01-26 | 82.76 | 78.18 | -4.69 | -5.66% | 78.08 | 83.65 | 93663 | 74990.10 | 1.63% |
| 2026-01-23 | 82.40 | 82.87 | 0.45 | 0.55% | 81.80 | 83.19 | 45959 | 37861.23 | 0.80% |
| 2026-01-22 | 83.20 | 82.42 | -0.97 | -1.16% | 82.11 | 86.23 | 51997 | 43469.99 | 0.91% |
| 2026-01-21 | 82.19 | 83.39 | 0.83 | 1.01% | 80.84 | 83.80 | 49293 | 40852.91 | 0.86% |
| 2026-01-20 | 83.52 | 82.56 | -1.03 | -1.23% | 82.11 | 84.38 | 49397 | 40977.96 | 0.86% |
| 2026-01-19 | 84.50 | 83.59 | -0.26 | -0.31% | 83.03 | 84.88 | 48062 | 40288.19 | 0.84% |
| 2026-01-16 | 82.06 | 83.85 | 1.75 | 2.13% | 81.89 | 85.49 | 71871 | 60109.11 | 1.25% |
| 2026-01-15 | 83.21 | 82.10 | -1.57 | -1.88% | 81.77 | 83.55 | 54770 | 45148.60 | 0.96% |
| 2026-01-14 | 83.39 | 83.67 | 0.26 | 0.31% | 82.75 | 85.55 | 77316 | 64974.71 | 1.35% |
| 2026-01-13 | 86.00 | 83.41 | -2.45 | -2.85% | 82.68 | 86.49 | 76571 | 64601.07 | 1.34% |
| 2026-01-12 | 84.00 | 85.86 | 2.38 | 2.85% | 82.10 | 86.31 | 94570 | 79853.03 | 1.65% |
| 2026-01-09 | 82.60 | 83.48 | 1.08 | 1.31% | 81.70 | 83.73 | 68254 | 56657.40 | 1.19% |
| 2026-01-08 | 81.10 | 82.40 | 1.32 | 1.63% | 80.50 | 83.00 | 63997 | 52542.86 | 1.12% |
| 2026-01-07 | 83.59 | 81.08 | -2.50 | -2.99% | 81.02 | 84.31 | 86656 | 71168.88 | 1.51% |
| 2026-01-06 | 82.85 | 83.58 | 0.84 | 1.02% | 82.30 | 83.74 | 65478 | 54363.77 | 1.14% |
| 2026-01-05 | 80.70 | 82.74 | 2.06 | 2.55% | 80.28 | 83.36 | 67825 | 55980.11 | 1.18% |
| 2025-12-31 | 81.95 | 80.68 | -0.73 | -0.90% | 80.68 | 82.30 | 59279 | 48177.31 | 1.03% |
| 2025-12-30 | 79.79 | 81.41 | 1.48 | 1.85% | 79.20 | 81.88 | 62852 | 50876.89 | 1.10% |
| 2025-12-29 | 80.78 | 79.93 | -0.47 | -0.58% | 79.71 | 82.05 | 53837 | 43412.93 | 0.94% |
| 2025-12-26 | 81.10 | 80.40 | -0.58 | -0.72% | 80.09 | 81.50 | 42825 | 34527.14 | 0.75% |
| 2025-12-25 | 79.69 | 80.98 | 1.66 | 2.09% | 79.51 | 81.15 | 58058 | 46721.70 | 1.01% |
| 2025-12-24 | 78.21 | 79.32 | 0.81 | 1.03% | 78.17 | 79.87 | 42767 | 33913.44 | 0.75% |
| 2025-12-23 | 79.02 | 78.51 | -0.49 | -0.62% | 78.21 | 80.83 | 43391 | 34238.50 | 0.76% |
| 2025-12-22 | 80.17 | 79.00 | -0.40 | -0.50% | 78.40 | 80.20 | 51558 | 40762.09 | 0.90% |
| 2025-12-19 | 77.82 | 79.40 | 1.58 | 2.03% | 77.58 | 80.65 | 60956 | 48623.00 | 1.06% |
| 2025-12-18 | 79.68 | 77.82 | -2.68 | -3.33% | 77.80 | 80.07 | 54197 | 42590.45 | 0.95% |
| 2025-12-17 | 81.81 | 80.50 | -1.24 | -1.52% | 77.71 | 81.94 | 90959 | 71984.84 | 1.59% |
| 2025-12-16 | 79.63 | 81.74 | 2.14 | 2.69% | 79.50 | 82.41 | 69270 | 56499.47 | 1.21% |
| 2025-12-15 | 79.07 | 79.60 | 0.00 | 0.00% | 78.55 | 80.55 | 48878 | 38950.95 | 0.85% |
| 2025-12-12 | 77.25 | 79.60 | 2.48 | 3.22% | 76.69 | 79.79 | 71569 | 56270.00 | 1.25% |
| 2025-12-11 | 79.40 | 77.12 | -2.28 | -2.87% | 77.10 | 80.34 | 44270 | 34654.85 | 0.77% |
| 2025-12-10 | 78.41 | 79.40 | 1.01 | 1.29% | 77.70 | 79.90 | 47721 | 37748.85 | 0.83% |
| 2025-12-09 | 80.59 | 78.39 | -2.48 | -3.07% | 78.28 | 80.90 | 52996 | 41988.54 | 0.92% |
| 2025-12-08 | 79.70 | 80.87 | 1.27 | 1.60% | 78.26 | 81.43 | 57274 | 45810.36 | 1.00% |
| 2025-12-05 | 79.66 | 79.60 | -0.28 | -0.35% | 78.01 | 79.85 | 47239 | 37334.54 | 0.82% |
| 2025-12-04 | 83.00 | 79.88 | -1.63 | -2.00% | 79.01 | 83.38 | 79688 | 63779.50 | 1.39% |
| 2025-12-03 | 77.90 | 81.51 | 3.58 | 4.59% | 77.90 | 83.31 | 95271 | 77700.64 | 1.66% |
| 2025-12-02 | 78.68 | 77.93 | -0.81 | -1.03% | 77.05 | 78.73 | 38395 | 29874.30 | 0.67% |
| 2025-12-01 | 77.01 | 78.74 | 0.16 | 0.20% | 76.06 | 78.74 | 59011 | 45832.68 | 1.03% |
| 2025-11-28 | 79.09 | 78.58 | -1.19 | -1.49% | 77.80 | 79.36 | 33904 | 26569.17 | 0.59% |
| 2025-11-27 | 79.30 | 79.77 | 0.53 | 0.67% | 79.24 | 81.13 | 38493 | 30893.87 | 0.67% |
| 2025-11-26 | 78.95 | 79.24 | 0.24 | 0.30% | 78.51 | 79.44 | 29306 | 23139.22 | 0.51% |
| 2025-11-25 | 78.49 | 79.00 | 0.80 | 1.02% | 78.08 | 80.15 | 35685 | 28295.09 | 0.62% |
| 2025-11-24 | 78.90 | 78.20 | -0.09 | -0.11% | 77.72 | 79.48 | 37622 | 29514.57 | 0.66% |
| 2025-11-21 | 80.03 | 78.29 | -2.59 | -3.20% | 77.70 | 80.40 | 47727 | 37597.71 | 0.83% |
| 2025-11-20 | 80.36 | 80.88 | 0.96 | 1.20% | 79.83 | 81.35 | 33005 | 26635.78 | 0.58% |
| 2025-11-19 | 80.53 | 79.92 | -0.44 | -0.55% | 79.66 | 80.99 | 25451 | 20413.96 | 0.44% |
| 2025-11-18 | 80.63 | 80.36 | -0.14 | -0.17% | 79.91 | 81.15 | 24513 | 19727.77 | 0.43% |
| 2025-11-17 | 81.00 | 80.50 | -0.82 | -1.01% | 79.86 | 81.45 | 33812 | 27248.34 | 0.59% |
| 2025-11-14 | 81.51 | 81.32 | -1.01 | -1.23% | 81.10 | 82.75 | 25540 | 20914.35 | 0.45% |
| 2025-11-13 | 81.62 | 82.33 | 0.53 | 0.65% | 81.17 | 82.42 | 32940 | 27001.04 | 0.57% |
| 2025-11-12 | 81.85 | 81.80 | -0.53 | -0.64% | 81.44 | 82.71 | 29311 | 24064.18 | 0.51% |
| 2025-11-11 | 83.89 | 82.33 | -1.23 | -1.47% | 81.81 | 84.68 | 41756 | 34442.29 | 0.73% |
| 2025-11-10 | 82.41 | 83.56 | 0.99 | 1.20% | 82.41 | 84.20 | 42822 | 35672.20 | 0.75% |
| 2025-11-07 | 85.38 | 82.57 | -3.95 | -4.57% | 82.50 | 85.56 | 69301 | 57962.10 | 1.21% |
| 2025-11-06 | 85.53 | 86.52 | 1.02 | 1.19% | 85.20 | 86.73 | 36088 | 31113.15 | 0.63% |
| 2025-11-05 | 84.77 | 85.50 | -0.28 | -0.33% | 83.76 | 86.03 | 44110 | 37428.69 | 0.77% |
| 2025-11-04 | 87.90 | 85.78 | -2.22 | -2.52% | 85.20 | 87.90 | 43397 | 37478.13 | 0.76% |
| 2025-11-03 | 89.40 | 88.00 | -1.40 | -1.57% | 86.59 | 89.96 | 57021 | 49983.71 | 1.00% |
| 2025-10-31 | 89.96 | 89.40 | -1.00 | -1.11% | 89.30 | 91.38 | 44244 | 39949.09 | 0.77% |
| 2025-10-30 | 94.17 | 90.40 | -3.92 | -4.16% | 90.30 | 94.66 | 65324 | 59833.82 | 1.14% |
| 2025-10-29 | 92.52 | 94.32 | 1.76 | 1.90% | 92.36 | 94.35 | 39461 | 36838.77 | 0.69% |
| 2025-10-28 | 94.01 | 92.56 | -1.29 | -1.37% | 92.30 | 94.65 | 47328 | 44118.75 | 0.83% |
| 2025-10-27 | 95.90 | 93.85 | 2.69 | 2.95% | 92.95 | 97.81 | 91710 | 87264.71 | 1.60% |
| 2025-10-24 | 91.05 | 91.16 | 0.71 | 0.78% | 90.46 | 93.15 | 55630 | 51083.32 | 0.97% |
| 2025-10-23 | 91.42 | 90.45 | -1.13 | -1.23% | 89.38 | 92.10 | 45686 | 41295.45 | 0.80% |
| 2025-10-22 | 90.55 | 91.58 | 0.80 | 0.88% | 89.86 | 92.41 | 32117 | 29334.62 | 0.56% |
| 2025-10-21 | 90.18 | 90.78 | 1.18 | 1.32% | 89.46 | 93.20 | 48580 | 44143.24 | 0.85% |
| 2025-10-20 | 91.75 | 89.60 | -1.15 | -1.27% | 88.58 | 92.28 | 62445 | 56300.00 | 1.09% |
| 2025-10-17 | 94.04 | 90.75 | -3.73 | -3.95% | 90.50 | 94.47 | 46747 | 43062.49 | 0.82% |
| 2025-10-16 | 96.02 | 94.48 | -1.70 | -1.77% | 94.29 | 96.43 | 32073 | 30501.07 | 0.56% |
| 2025-10-15 | 95.98 | 96.18 | 0.06 | 0.06% | 94.38 | 97.95 | 46264 | 44337.25 | 0.81% |
| 2025-10-14 | 98.00 | 96.12 | -1.37 | -1.41% | 95.70 | 100.00 | 43750 | 42719.09 | 0.77% |
| 2025-10-13 | 96.72 | 97.49 | -5.41 | -5.26% | 96.56 | 99.98 | 51429 | 50514.88 | 0.90% |
科沃斯(603486)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。
