| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 20.45 | 21.54 | 1.43 | 7.11% | 20.37 | 22.12 | 431082 | 92613.40 | 7.77% |
| 2026-03-24 | 20.12 | 20.11 | 0.38 | 1.93% | 19.48 | 20.35 | 194346 | 38657.74 | 3.50% |
| 2026-03-23 | 20.79 | 19.73 | -1.55 | -7.28% | 19.64 | 20.95 | 337982 | 68591.06 | 6.09% |
| 2026-03-20 | 22.30 | 21.28 | -0.69 | -3.14% | 21.20 | 22.75 | 250565 | 54872.27 | 4.52% |
| 2026-03-19 | 22.85 | 21.97 | -1.16 | -5.02% | 21.93 | 23.12 | 260220 | 58074.02 | 4.69% |
| 2026-03-18 | 23.29 | 23.13 | -0.04 | -0.17% | 22.45 | 23.37 | 251416 | 57612.84 | 4.53% |
| 2026-03-17 | 23.61 | 23.17 | -0.30 | -1.28% | 22.67 | 24.50 | 313682 | 73558.52 | 5.65% |
| 2026-03-16 | 23.09 | 23.47 | 0.17 | 0.73% | 22.16 | 23.78 | 412659 | 94710.07 | 7.44% |
| 2026-03-13 | 23.67 | 23.30 | -1.07 | -4.39% | 23.11 | 24.55 | 638990 | 152920.38 | 11.52% |
| 2026-03-12 | 22.38 | 24.37 | 2.22 | 10.02% | 22.27 | 24.37 | 292921 | 70470.66 | 5.28% |
| 2026-03-11 | 22.92 | 22.15 | -0.77 | -3.36% | 21.70 | 23.48 | 369093 | 82509.64 | 6.65% |
| 2026-03-10 | 22.03 | 22.92 | 1.26 | 5.82% | 21.67 | 22.98 | 358512 | 80357.36 | 6.46% |
| 2026-03-09 | 22.80 | 21.66 | -2.14 | -8.99% | 21.42 | 22.92 | 425848 | 92053.55 | 7.67% |
| 2026-03-06 | 23.02 | 23.80 | 0.55 | 2.37% | 22.90 | 24.38 | 233361 | 55410.52 | 4.21% |
| 2026-03-05 | 24.30 | 23.25 | -0.16 | -0.68% | 22.88 | 24.33 | 290863 | 68127.59 | 5.24% |
| 2026-03-04 | 23.34 | 23.41 | -1.27 | -5.15% | 23.00 | 24.95 | 371947 | 88810.56 | 6.70% |
| 2026-03-03 | 27.50 | 24.68 | -2.74 | -9.99% | 24.68 | 27.69 | 391539 | 100287.01 | 7.06% |
| 2026-03-02 | 27.24 | 27.42 | -0.37 | -1.33% | 26.76 | 28.63 | 303319 | 84144.52 | 5.47% |
| 2026-02-27 | 27.30 | 27.79 | 0.12 | 0.43% | 27.20 | 28.58 | 260967 | 72506.88 | 4.70% |
| 2026-02-26 | 27.40 | 27.67 | 0.77 | 2.86% | 26.22 | 29.20 | 361467 | 99968.69 | 6.51% |
| 2026-02-25 | 26.08 | 26.90 | 0.22 | 0.82% | 25.50 | 27.06 | 241326 | 63759.71 | 4.35% |
| 2026-02-24 | 28.14 | 26.68 | -1.10 | -3.96% | 26.35 | 28.30 | 294560 | 79338.20 | 5.31% |
| 2026-02-13 | 27.14 | 27.78 | 0.48 | 1.76% | 27.05 | 28.78 | 366496 | 102821.88 | 6.60% |
| 2026-02-12 | 26.84 | 27.30 | 0.48 | 1.79% | 26.28 | 27.65 | 388675 | 105212.12 | 7.00% |
| 2026-02-11 | 27.58 | 26.82 | -0.44 | -1.61% | 25.88 | 27.66 | 338595 | 89800.38 | 6.10% |
| 2026-02-10 | 27.55 | 27.26 | 0.61 | 2.29% | 26.18 | 28.00 | 689433 | 186655.67 | 12.42% |
| 2026-02-09 | 25.15 | 26.65 | 2.42 | 9.99% | 24.60 | 26.65 | 337949 | 89223.16 | 6.09% |
| 2026-02-06 | 21.85 | 24.23 | 2.20 | 9.99% | 21.41 | 24.23 | 435419 | 101299.34 | 7.85% |
| 2026-02-05 | 22.16 | 22.03 | -0.47 | -2.09% | 21.43 | 22.24 | 220578 | 48129.60 | 3.98% |
| 2026-02-04 | 22.58 | 22.50 | 0.00 | 0.00% | 21.92 | 23.15 | 324585 | 73079.75 | 5.85% |
| 2026-02-03 | 21.07 | 22.50 | 1.55 | 7.40% | 20.35 | 22.52 | 378253 | 81500.95 | 6.82% |
| 2026-02-02 | 20.24 | 20.95 | 0.66 | 3.25% | 20.08 | 21.87 | 381745 | 80283.38 | 6.88% |
| 2026-01-30 | 20.48 | 20.29 | -0.12 | -0.59% | 19.68 | 20.67 | 255466 | 51494.03 | 4.60% |
| 2026-01-29 | 21.60 | 20.41 | -1.28 | -5.90% | 20.30 | 21.60 | 377690 | 78391.02 | 6.81% |
| 2026-01-28 | 22.50 | 21.69 | -1.11 | -4.87% | 21.06 | 22.70 | 479196 | 103415.74 | 8.64% |
| 2026-01-27 | 21.86 | 22.80 | 0.20 | 0.88% | 21.86 | 23.25 | 387816 | 88020.95 | 6.99% |
| 2026-01-26 | 22.50 | 22.60 | 0.26 | 1.16% | 22.45 | 23.60 | 602931 | 139132.28 | 10.87% |
| 2026-01-23 | 24.46 | 22.34 | -1.76 | -7.30% | 21.80 | 25.10 | 860047 | 197086.88 | 15.50% |
| 2026-01-22 | 24.10 | 24.10 | -0.17 | -0.70% | 23.70 | 25.45 | 566400 | 137673.34 | 10.21% |
| 2026-01-21 | 23.08 | 24.27 | 0.72 | 3.06% | 23.01 | 25.67 | 655059 | 161295.78 | 11.81% |
| 2026-01-20 | 23.39 | 23.55 | 0.16 | 0.68% | 22.71 | 24.20 | 560361 | 131200.88 | 10.10% |
| 2026-01-19 | 22.37 | 23.39 | 0.97 | 4.33% | 21.97 | 24.24 | 856912 | 199866.66 | 15.44% |
| 2026-01-16 | 20.38 | 22.42 | 2.04 | 10.01% | 20.28 | 22.42 | 411331 | 90596.68 | 7.41% |
| 2026-01-15 | 20.68 | 20.38 | -0.50 | -2.39% | 19.96 | 21.59 | 481739 | 98887.62 | 8.68% |
| 2026-01-14 | 19.65 | 20.88 | 1.24 | 6.31% | 19.65 | 21.60 | 718132 | 150331.06 | 12.94% |
| 2026-01-13 | 20.37 | 19.64 | -0.85 | -4.15% | 19.40 | 21.00 | 701486 | 142401.05 | 12.64% |
| 2026-01-12 | 19.91 | 20.49 | -0.11 | -0.53% | 19.91 | 21.15 | 712131 | 146667.50 | 12.83% |
| 2026-01-09 | 20.00 | 20.60 | 0.66 | 3.31% | 19.56 | 20.98 | 691647 | 139986.25 | 12.46% |
| 2026-01-08 | 19.40 | 19.94 | 0.63 | 3.26% | 19.34 | 20.37 | 697639 | 138993.50 | 12.57% |
| 2026-01-07 | 19.50 | 19.31 | -0.41 | -2.08% | 18.80 | 19.79 | 705975 | 136108.44 | 12.72% |
| 2026-01-06 | 19.99 | 19.72 | -0.24 | -1.20% | 19.30 | 20.58 | 642581 | 127933.38 | 11.58% |
| 2026-01-05 | 20.23 | 19.96 | -0.98 | -4.68% | 19.65 | 20.79 | 970768 | 194376.45 | 17.50% |
| 2025-12-31 | 20.47 | 20.94 | 1.41 | 7.22% | 19.50 | 21.48 | 1281532 | 265448.84 | 23.10% |
| 2025-12-30 | 17.21 | 19.53 | 1.78 | 10.03% | 17.17 | 19.53 | 931981 | 176126.70 | 16.80% |
| 2025-12-29 | 16.93 | 17.75 | 0.56 | 3.26% | 16.00 | 18.17 | 1258961 | 216242.81 | 22.69% |
| 2025-12-26 | 16.55 | 17.19 | 1.56 | 9.98% | 16.55 | 17.19 | 964177 | 164879.89 | 17.38% |
| 2025-12-25 | 15.80 | 15.63 | -0.08 | -0.51% | 15.07 | 16.01 | 533617 | 82297.30 | 9.62% |
| 2025-12-24 | 14.80 | 15.71 | 1.07 | 7.31% | 14.79 | 15.99 | 791665 | 122786.05 | 14.27% |
| 2025-12-23 | 15.09 | 14.64 | -0.45 | -2.98% | 14.50 | 15.09 | 562244 | 83038.87 | 10.13% |
| 2025-12-22 | 15.40 | 15.09 | -0.06 | -0.40% | 14.53 | 15.42 | 918835 | 137524.91 | 16.56% |
| 2025-12-19 | 13.78 | 15.15 | 1.38 | 10.02% | 13.57 | 15.15 | 918726 | 133688.41 | 16.56% |
| 2025-12-18 | 13.70 | 13.77 | -0.34 | -2.41% | 13.60 | 14.23 | 612169 | 85213.72 | 11.03% |
| 2025-12-17 | 13.38 | 14.11 | 0.92 | 6.97% | 13.19 | 14.22 | 1058970 | 146053.73 | 19.08% |
| 2025-12-16 | 12.42 | 13.19 | 0.69 | 5.52% | 12.36 | 13.75 | 940824 | 124492.69 | 16.96% |
| 2025-12-15 | 12.10 | 12.50 | 0.33 | 2.71% | 12.06 | 12.94 | 549229 | 69373.42 | 9.90% |
| 2025-12-12 | 12.28 | 12.17 | -0.22 | -1.78% | 12.12 | 12.55 | 290083 | 35635.84 | 5.23% |
| 2025-12-11 | 12.56 | 12.39 | -0.16 | -1.27% | 12.17 | 12.57 | 375541 | 46471.81 | 6.77% |
| 2025-12-10 | 12.60 | 12.55 | -0.30 | -2.33% | 12.40 | 12.73 | 481841 | 60536.92 | 8.68% |
| 2025-12-09 | 13.01 | 12.85 | -0.66 | -4.89% | 12.70 | 13.05 | 851913 | 109342.72 | 15.35% |
| 2025-12-08 | 12.60 | 13.51 | 0.80 | 6.29% | 12.53 | 13.80 | 1088685 | 144983.89 | 19.62% |
| 2025-12-05 | 12.88 | 12.71 | 0.01 | 0.08% | 12.20 | 13.13 | 459234 | 58365.27 | 8.28% |
| 2025-12-04 | 13.15 | 12.70 | -0.10 | -0.78% | 12.40 | 13.66 | 552687 | 70710.12 | 9.96% |
| 2025-12-03 | 13.14 | 12.80 | -0.38 | -2.88% | 12.73 | 13.27 | 325610 | 41915.60 | 5.87% |
| 2025-12-02 | 13.37 | 13.18 | -0.19 | -1.42% | 13.02 | 13.42 | 416986 | 54795.83 | 7.51% |
| 2025-12-01 | 13.29 | 13.37 | 0.21 | 1.60% | 13.09 | 13.68 | 764203 | 101822.48 | 13.77% |
| 2025-11-28 | 13.12 | 13.16 | 0.04 | 0.30% | 12.79 | 13.39 | 1011457 | 132218.25 | 18.23% |
| 2025-11-27 | 11.93 | 13.12 | 1.19 | 9.97% | 11.93 | 13.12 | 979245 | 125671.70 | 17.65% |
| 2025-11-26 | 11.86 | 11.93 | 0.08 | 0.68% | 11.72 | 12.10 | 239466 | 28662.69 | 4.32% |
| 2025-11-25 | 11.61 | 11.85 | 0.27 | 2.33% | 11.60 | 12.06 | 240797 | 28625.86 | 4.34% |
| 2025-11-24 | 11.30 | 11.58 | 0.17 | 1.49% | 11.09 | 11.66 | 255866 | 29183.49 | 4.61% |
科森科技(603626)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。
