| 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 | 17.59 | 17.66 | 0.08 | 0.46% | 17.43 | 17.78 | 30619 | 5394.45 | 0.87% |
| 2026-02-02 | 17.45 | 17.58 | 0.19 | 1.09% | 17.45 | 18.16 | 64007 | 11346.36 | 1.81% |
| 2026-01-30 | 17.08 | 17.39 | 0.30 | 1.76% | 17.03 | 17.45 | 48198 | 8319.64 | 1.37% |
| 2026-01-29 | 17.33 | 17.09 | -0.35 | -2.01% | 17.02 | 17.65 | 40959 | 7083.50 | 1.16% |
| 2026-01-28 | 17.78 | 17.44 | -0.36 | -2.02% | 17.31 | 17.85 | 37546 | 6553.38 | 1.06% |
| 2026-01-27 | 17.43 | 17.80 | 0.29 | 1.66% | 17.17 | 17.80 | 51701 | 9038.06 | 1.46% |
| 2026-01-26 | 18.07 | 17.51 | -0.56 | -3.10% | 17.42 | 18.10 | 68779 | 12148.71 | 1.95% |
| 2026-01-23 | 18.45 | 18.07 | -0.38 | -2.06% | 18.00 | 18.57 | 64067 | 11645.63 | 1.81% |
| 2026-01-22 | 18.38 | 18.45 | 0.07 | 0.38% | 18.25 | 18.64 | 58777 | 10849.41 | 1.67% |
| 2026-01-21 | 18.11 | 18.38 | 0.14 | 0.77% | 18.00 | 18.39 | 45871 | 8357.83 | 1.30% |
| 2026-01-20 | 18.50 | 18.24 | -0.29 | -1.57% | 18.11 | 18.56 | 39684 | 7260.40 | 1.12% |
| 2026-01-19 | 18.24 | 18.53 | 0.29 | 1.59% | 18.10 | 18.71 | 61555 | 11327.85 | 1.74% |
| 2026-01-16 | 17.87 | 18.24 | 0.38 | 2.13% | 17.64 | 18.36 | 68737 | 12395.16 | 1.95% |
| 2026-01-15 | 18.40 | 17.86 | -0.80 | -4.29% | 17.42 | 18.49 | 141504 | 25134.28 | 4.01% |
| 2026-01-14 | 18.73 | 18.66 | -0.10 | -0.53% | 18.11 | 18.94 | 116558 | 21619.39 | 3.30% |
| 2026-01-13 | 19.27 | 18.76 | -0.49 | -2.55% | 18.67 | 19.38 | 102242 | 19439.83 | 2.90% |
| 2026-01-12 | 19.34 | 19.25 | -0.17 | -0.88% | 19.05 | 19.40 | 107131 | 20570.71 | 3.03% |
| 2026-01-09 | 19.25 | 19.42 | -0.04 | -0.21% | 19.10 | 19.63 | 112481 | 21718.15 | 3.19% |
| 2026-01-08 | 19.27 | 19.46 | 0.24 | 1.25% | 19.06 | 19.95 | 142513 | 27867.82 | 4.04% |
| 2026-01-07 | 19.82 | 19.22 | -1.05 | -5.18% | 19.16 | 19.93 | 205257 | 39872.82 | 5.81% |
| 2026-01-06 | 20.60 | 20.27 | -0.33 | -1.60% | 20.00 | 21.21 | 334867 | 68961.54 | 9.49% |
| 2026-01-05 | 19.98 | 20.60 | 1.55 | 8.14% | 19.60 | 20.96 | 372611 | 76573.57 | 10.56% |
| 2025-12-31 | 19.49 | 19.05 | -0.55 | -2.81% | 18.75 | 19.60 | 68807 | 13091.60 | 1.95% |
| 2025-12-30 | 20.05 | 19.60 | -0.43 | -2.15% | 19.44 | 20.05 | 65285 | 12819.90 | 1.85% |
| 2025-12-29 | 19.89 | 20.03 | 0.12 | 0.60% | 19.63 | 20.40 | 83753 | 16837.71 | 2.37% |
| 2025-12-26 | 20.13 | 19.91 | -0.16 | -0.80% | 19.80 | 20.20 | 53422 | 10662.17 | 1.51% |
| 2025-12-25 | 20.40 | 20.07 | -0.27 | -1.33% | 19.90 | 20.40 | 67570 | 13618.00 | 1.91% |
| 2025-12-24 | 19.66 | 20.34 | 0.93 | 4.79% | 19.21 | 20.60 | 157471 | 31798.56 | 4.46% |
| 2025-12-23 | 18.94 | 19.41 | 0.43 | 2.27% | 18.08 | 19.52 | 126899 | 24001.91 | 3.59% |
| 2025-12-22 | 18.99 | 18.98 | -0.09 | -0.47% | 18.74 | 19.38 | 89422 | 17028.04 | 2.53% |
| 2025-12-19 | 19.24 | 19.07 | -0.32 | -1.65% | 18.85 | 19.42 | 74071 | 14126.21 | 2.10% |
| 2025-12-18 | 19.48 | 19.39 | -0.09 | -0.46% | 19.23 | 19.98 | 80374 | 15736.38 | 2.28% |
| 2025-12-17 | 19.54 | 19.48 | -0.08 | -0.41% | 18.73 | 19.83 | 95346 | 18326.02 | 2.70% |
| 2025-12-16 | 19.77 | 19.56 | -0.40 | -2.00% | 19.47 | 20.18 | 92814 | 18367.29 | 2.63% |
| 2025-12-15 | 20.77 | 19.96 | -1.03 | -4.91% | 19.67 | 21.34 | 176656 | 35554.55 | 5.00% |
| 2025-12-12 | 19.46 | 20.99 | 1.91 | 10.01% | 19.30 | 20.99 | 214031 | 44064.96 | 6.06% |
| 2025-12-11 | 19.80 | 19.08 | -0.55 | -2.80% | 19.03 | 19.80 | 45253 | 8726.10 | 1.28% |
| 2025-12-10 | 19.54 | 19.63 | 0.05 | 0.26% | 18.96 | 19.68 | 48691 | 9427.91 | 1.38% |
| 2025-12-09 | 20.05 | 19.58 | -0.34 | -1.71% | 19.43 | 20.24 | 81909 | 16159.34 | 2.32% |
| 2025-12-08 | 19.10 | 19.92 | 0.92 | 4.84% | 18.73 | 20.29 | 142918 | 28229.67 | 4.05% |
| 2025-12-05 | 18.92 | 19.00 | 0.00 | 0.00% | 18.90 | 19.45 | 71624 | 13683.50 | 2.03% |
| 2025-12-04 | 18.85 | 19.00 | -0.04 | -0.21% | 18.85 | 19.39 | 48415 | 9259.57 | 1.37% |
| 2025-12-03 | 20.22 | 19.04 | -1.05 | -5.23% | 18.86 | 20.49 | 112248 | 21701.96 | 3.18% |
| 2025-12-02 | 19.41 | 20.09 | 0.74 | 3.82% | 19.21 | 20.26 | 105719 | 20969.15 | 2.99% |
| 2025-12-01 | 18.95 | 19.35 | 0.40 | 2.11% | 18.81 | 19.37 | 75639 | 14502.55 | 2.14% |
| 2025-11-28 | 18.94 | 18.95 | -0.03 | -0.16% | 18.60 | 19.17 | 71468 | 13467.82 | 2.02% |
| 2025-11-27 | 19.35 | 18.98 | 0.03 | 0.16% | 18.91 | 19.78 | 82578 | 15914.12 | 2.34% |
| 2025-11-26 | 18.91 | 18.95 | -0.07 | -0.37% | 18.78 | 19.30 | 48475 | 9246.14 | 1.37% |
| 2025-11-25 | 19.04 | 19.02 | -0.01 | -0.05% | 18.97 | 19.50 | 55218 | 10614.00 | 1.56% |
| 2025-11-24 | 18.90 | 19.03 | 0.13 | 0.69% | 18.82 | 19.28 | 45729 | 8696.91 | 1.30% |
| 2025-11-21 | 19.89 | 18.90 | -1.09 | -5.45% | 18.71 | 19.99 | 81491 | 15670.96 | 2.31% |
| 2025-11-20 | 20.42 | 19.99 | 0.04 | 0.20% | 19.66 | 20.42 | 66644 | 13287.34 | 1.89% |
| 2025-11-19 | 20.57 | 19.95 | -0.58 | -2.83% | 19.90 | 20.70 | 77616 | 15652.65 | 2.20% |
| 2025-11-18 | 20.63 | 20.53 | -0.09 | -0.44% | 20.29 | 20.84 | 73095 | 15032.78 | 2.07% |
| 2025-11-17 | 21.37 | 20.62 | -0.82 | -3.82% | 20.44 | 21.55 | 106038 | 22098.10 | 3.00% |
| 2025-11-14 | 20.68 | 21.44 | 0.57 | 2.73% | 20.31 | 21.91 | 128944 | 27316.62 | 3.65% |
| 2025-11-13 | 21.00 | 20.87 | -0.39 | -1.83% | 20.49 | 21.80 | 129710 | 27265.66 | 3.67% |
| 2025-11-12 | 20.98 | 21.26 | 0.53 | 2.56% | 20.58 | 21.38 | 111180 | 23339.11 | 3.15% |
| 2025-11-11 | 20.17 | 20.73 | 0.66 | 3.29% | 19.88 | 21.13 | 131612 | 27174.60 | 3.73% |
| 2025-11-10 | 20.27 | 20.07 | 0.20 | 1.01% | 19.92 | 20.98 | 117338 | 23873.01 | 3.32% |
| 2025-11-07 | 19.62 | 19.87 | 0.11 | 0.56% | 19.57 | 20.44 | 127305 | 25453.79 | 3.61% |
| 2025-11-06 | 19.66 | 19.76 | 0.08 | 0.41% | 19.35 | 19.90 | 111851 | 22007.26 | 3.17% |
| 2025-11-05 | 18.63 | 19.68 | 0.92 | 4.90% | 18.62 | 20.00 | 199410 | 39073.91 | 5.65% |
| 2025-11-04 | 18.64 | 18.76 | 0.12 | 0.64% | 18.38 | 18.97 | 123703 | 23042.46 | 3.50% |
| 2025-11-03 | 17.93 | 18.64 | 0.96 | 5.43% | 17.70 | 18.73 | 182472 | 33454.73 | 5.17% |
| 2025-10-31 | 16.90 | 17.68 | 0.79 | 4.68% | 16.90 | 17.90 | 106084 | 18606.52 | 3.01% |
| 2025-10-30 | 17.59 | 16.89 | -0.75 | -4.25% | 16.85 | 17.69 | 88926 | 15279.98 | 2.52% |
| 2025-10-29 | 17.20 | 17.64 | 0.56 | 3.28% | 17.00 | 17.98 | 101035 | 17760.27 | 2.86% |
| 2025-10-28 | 17.09 | 17.08 | 0.06 | 0.35% | 16.81 | 17.40 | 100958 | 17254.28 | 2.86% |
| 2025-10-27 | 16.85 | 17.02 | 0.05 | 0.29% | 16.85 | 17.29 | 75533 | 12871.47 | 2.14% |
| 2025-10-24 | 17.46 | 16.97 | -0.39 | -2.25% | 16.86 | 17.46 | 71990 | 12314.87 | 2.04% |
| 2025-10-23 | 17.23 | 17.36 | 0.22 | 1.28% | 16.78 | 17.39 | 73005 | 12426.14 | 2.07% |
| 2025-10-22 | 17.13 | 17.14 | 0.04 | 0.23% | 16.99 | 17.29 | 46657 | 7976.97 | 1.32% |
| 2025-10-21 | 16.97 | 17.10 | 0.13 | 0.77% | 16.92 | 17.27 | 72335 | 12355.28 | 2.05% |
| 2025-10-20 | 17.01 | 16.97 | 0.13 | 0.77% | 16.77 | 17.50 | 108923 | 18582.79 | 3.09% |
| 2025-10-17 | 18.00 | 16.84 | -1.11 | -6.18% | 16.65 | 18.00 | 128290 | 21906.04 | 3.63% |
| 2025-10-16 | 18.15 | 17.95 | -0.42 | -2.29% | 17.76 | 18.45 | 105354 | 19033.19 | 2.98% |
| 2025-10-15 | 18.50 | 18.37 | -0.15 | -0.81% | 18.12 | 18.80 | 133914 | 24607.84 | 3.79% |
| 2025-10-14 | 19.28 | 18.52 | -0.76 | -3.94% | 18.42 | 19.49 | 228539 | 43281.37 | 6.47% |
| 2025-10-13 | 16.58 | 19.28 | 1.75 | 9.98% | 16.39 | 19.28 | 381972 | 72056.63 | 10.82% |
麒盛科技(603610)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。
