| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 11.71 | 11.41 | -0.52 | -4.36% | 11.38 | 11.89 | 240138 | 27725.85 | 4.33% |
| 2025-11-20 | 12.28 | 11.93 | -0.14 | -1.16% | 11.82 | 12.34 | 234648 | 28154.21 | 4.23% |
| 2025-11-19 | 12.61 | 12.07 | -0.56 | -4.43% | 11.85 | 12.61 | 413352 | 50102.92 | 7.45% |
| 2025-11-18 | 12.82 | 12.63 | -0.26 | -2.02% | 12.55 | 12.89 | 230559 | 29200.53 | 4.16% |
| 2025-11-17 | 12.68 | 12.89 | 0.22 | 1.74% | 12.64 | 13.00 | 307067 | 39319.80 | 5.53% |
| 2025-11-14 | 12.83 | 12.67 | -0.23 | -1.78% | 12.46 | 12.93 | 291249 | 37003.22 | 5.25% |
| 2025-11-13 | 12.90 | 12.90 | -0.02 | -0.15% | 12.78 | 13.06 | 272303 | 35151.68 | 4.91% |
| 2025-11-12 | 12.94 | 12.92 | -0.10 | -0.77% | 12.68 | 13.03 | 340856 | 43773.96 | 6.14% |
| 2025-11-11 | 13.10 | 13.02 | -0.07 | -0.53% | 12.89 | 13.66 | 491401 | 64968.43 | 8.86% |
| 2025-11-10 | 13.30 | 13.09 | -0.32 | -2.39% | 12.91 | 13.45 | 460962 | 60536.72 | 8.31% |
| 2025-11-07 | 13.46 | 13.41 | -0.21 | -1.54% | 13.40 | 14.04 | 730715 | 99779.68 | 13.17% |
| 2025-11-06 | 13.26 | 13.62 | 0.48 | 3.65% | 13.02 | 13.62 | 623598 | 83378.74 | 11.24% |
| 2025-11-05 | 12.45 | 13.14 | 0.38 | 2.98% | 12.38 | 13.39 | 520532 | 67540.62 | 9.38% |
| 2025-11-04 | 13.39 | 12.76 | -0.55 | -4.13% | 12.65 | 13.40 | 549618 | 70488.97 | 9.91% |
| 2025-11-03 | 13.22 | 13.31 | 0.24 | 1.84% | 12.90 | 13.34 | 484441 | 63615.78 | 8.73% |
| 2025-10-31 | 12.60 | 13.07 | 0.44 | 3.48% | 12.50 | 13.41 | 705795 | 92297.89 | 12.72% |
| 2025-10-30 | 12.89 | 12.63 | -0.20 | -1.56% | 12.37 | 12.89 | 454076 | 57217.55 | 8.18% |
| 2025-10-29 | 12.80 | 12.83 | 0.10 | 0.79% | 12.56 | 12.98 | 438744 | 56075.04 | 7.91% |
| 2025-10-28 | 12.73 | 12.73 | 0.01 | 0.08% | 12.52 | 12.85 | 304121 | 38640.51 | 5.48% |
| 2025-10-27 | 12.62 | 12.72 | 0.17 | 1.35% | 12.54 | 12.86 | 352339 | 44806.43 | 6.35% |
| 2025-10-24 | 12.63 | 12.55 | 0.01 | 0.08% | 12.45 | 12.67 | 267888 | 33598.33 | 4.83% |
| 2025-10-23 | 12.60 | 12.54 | -0.21 | -1.65% | 12.24 | 12.68 | 307039 | 38147.54 | 5.53% |
| 2025-10-22 | 12.80 | 12.75 | -0.19 | -1.47% | 12.66 | 12.93 | 323656 | 41272.64 | 5.83% |
| 2025-10-21 | 13.06 | 12.94 | -0.10 | -0.77% | 12.89 | 13.24 | 352171 | 45765.39 | 6.35% |
| 2025-10-20 | 12.85 | 13.04 | 0.40 | 3.16% | 12.77 | 13.18 | 349199 | 45368.18 | 6.29% |
| 2025-10-17 | 13.37 | 12.64 | -0.64 | -4.82% | 12.63 | 13.44 | 403983 | 52043.60 | 7.28% |
| 2025-10-16 | 13.28 | 13.28 | -0.29 | -2.14% | 13.20 | 13.64 | 584785 | 78155.34 | 10.54% |
| 2025-10-15 | 12.62 | 13.57 | 0.93 | 7.36% | 12.62 | 13.90 | 1137591 | 152276.11 | 20.50% |
| 2025-10-14 | 13.35 | 12.64 | -0.60 | -4.53% | 12.61 | 13.53 | 471928 | 61385.80 | 8.51% |
| 2025-10-13 | 12.68 | 13.24 | -0.44 | -3.22% | 12.50 | 13.31 | 559150 | 72995.58 | 10.08% |
| 2025-10-10 | 14.07 | 13.68 | -0.46 | -3.25% | 13.60 | 14.34 | 554906 | 77035.34 | 10.00% |
| 2025-10-09 | 14.55 | 14.14 | -0.32 | -2.21% | 14.07 | 14.67 | 767378 | 109988.16 | 13.83% |
| 2025-09-30 | 14.18 | 14.46 | 0.30 | 2.12% | 14.05 | 14.90 | 782929 | 113826.43 | 14.11% |
| 2025-09-29 | 13.80 | 14.16 | 0.65 | 4.81% | 13.71 | 14.80 | 930581 | 132606.98 | 16.77% |
| 2025-09-26 | 14.19 | 13.51 | -0.83 | -5.79% | 13.50 | 14.44 | 674577 | 93817.24 | 12.16% |
| 2025-09-25 | 14.63 | 14.34 | -0.38 | -2.58% | 14.24 | 14.79 | 492407 | 71170.28 | 8.87% |
| 2025-09-24 | 14.96 | 14.72 | -0.26 | -1.74% | 14.31 | 15.12 | 743188 | 108903.88 | 13.39% |
| 2025-09-23 | 15.55 | 14.98 | -0.34 | -2.22% | 14.53 | 16.21 | 954260 | 145292.55 | 17.20% |
| 2025-09-22 | 16.30 | 15.32 | -0.61 | -3.83% | 15.04 | 16.44 | 1317324 | 204597.42 | 23.74% |
| 2025-09-19 | 17.70 | 15.93 | -1.77 | -10.00% | 15.93 | 18.49 | 1977054 | 339426.75 | 35.63% |
| 2025-09-18 | 17.14 | 17.70 | 1.61 | 10.01% | 16.89 | 17.70 | 1372741 | 240890.62 | 24.74% |
| 2025-09-17 | 15.11 | 16.09 | 1.46 | 9.98% | 15.00 | 16.09 | 829535 | 131367.19 | 14.95% |
| 2025-09-16 | 13.54 | 14.63 | 1.33 | 10.00% | 13.39 | 14.63 | 1277624 | 182898.33 | 23.03% |
| 2025-09-15 | 13.40 | 13.30 | -0.14 | -1.04% | 13.22 | 13.68 | 628806 | 84228.59 | 11.33% |
| 2025-09-12 | 13.67 | 13.44 | -0.37 | -2.68% | 13.41 | 13.90 | 998843 | 136400.73 | 18.00% |
| 2025-09-11 | 13.66 | 13.81 | -0.61 | -4.23% | 13.04 | 14.10 | 1441816 | 194411.78 | 25.98% |
| 2025-09-10 | 15.63 | 14.42 | -1.60 | -9.99% | 14.42 | 15.89 | 1483361 | 218269.06 | 26.73% |
| 2025-09-09 | 15.09 | 16.02 | 0.78 | 5.12% | 14.82 | 16.66 | 1298234 | 206876.64 | 23.40% |
| 2025-09-08 | 15.66 | 15.24 | -0.40 | -2.56% | 14.86 | 15.97 | 1115208 | 171923.34 | 20.10% |
| 2025-09-05 | 14.01 | 15.64 | 0.53 | 3.51% | 13.63 | 15.85 | 1407246 | 211040.16 | 25.36% |
| 2025-09-04 | 17.00 | 15.11 | -1.68 | -10.01% | 15.11 | 17.13 | 809842 | 126585.55 | 14.59% |
| 2025-09-03 | 17.84 | 16.79 | -1.05 | -5.89% | 16.06 | 18.19 | 1635098 | 282098.94 | 29.47% |
| 2025-09-02 | 16.58 | 17.84 | 1.62 | 9.99% | 16.30 | 17.84 | 1633115 | 278945.34 | 29.43% |
| 2025-09-01 | 16.05 | 16.22 | 0.37 | 2.33% | 15.28 | 16.96 | 1414591 | 228323.22 | 25.49% |
| 2025-08-29 | 16.50 | 15.85 | -1.76 | -9.99% | 15.85 | 16.86 | 1554927 | 252388.97 | 28.02% |
| 2025-08-28 | 16.70 | 17.61 | 1.49 | 9.24% | 15.80 | 17.67 | 1936128 | 327284.97 | 34.89% |
| 2025-08-27 | 15.25 | 16.12 | 0.52 | 3.33% | 14.96 | 16.30 | 1733364 | 272361.53 | 31.24% |
| 2025-08-26 | 15.37 | 15.60 | -0.31 | -1.95% | 14.86 | 16.23 | 1731298 | 268295.28 | 31.20% |
| 2025-08-25 | 15.00 | 15.91 | 0.65 | 4.26% | 14.43 | 16.47 | 1983827 | 303290.97 | 35.75% |
| 2025-08-22 | 14.00 | 15.26 | 1.39 | 10.02% | 13.89 | 15.26 | 1896731 | 284362.06 | 34.18% |
| 2025-08-21 | 13.87 | 13.87 | 1.26 | 9.99% | 13.30 | 13.87 | 826221 | 114218.95 | 14.89% |
| 2025-08-20 | 12.61 | 12.61 | 1.15 | 10.03% | 12.61 | 12.61 | 138719 | 17492.48 | 2.50% |
| 2025-08-19 | 11.46 | 11.46 | 1.04 | 9.98% | 11.00 | 11.46 | 1635042 | 185598.38 | 29.47% |
| 2025-08-18 | 10.42 | 10.42 | 0.95 | 10.03% | 10.42 | 10.42 | 83424 | 8692.78 | 1.50% |
| 2025-08-15 | 9.04 | 9.47 | 0.86 | 9.99% | 9.04 | 9.47 | 292875 | 27562.77 | 5.28% |
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。
