| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 7.06 | 6.60 | -0.46 | -6.52% | 6.36 | 7.10 | 391346 | 25904.64 | 7.05% |
| 2025-04-07 | 7.23 | 7.06 | -0.78 | -9.95% | 7.06 | 7.32 | 124278 | 8830.14 | 2.24% |
| 2025-04-03 | 7.89 | 7.84 | -0.17 | -2.12% | 7.79 | 8.00 | 130199 | 10273.77 | 2.35% |
| 2025-04-02 | 8.01 | 8.01 | -0.03 | -0.37% | 7.98 | 8.11 | 100420 | 8070.53 | 1.81% |
| 2025-04-01 | 8.12 | 8.04 | -0.03 | -0.37% | 8.03 | 8.22 | 125244 | 10153.26 | 2.26% |
| 2025-03-31 | 8.05 | 8.07 | -0.06 | -0.74% | 7.86 | 8.12 | 183908 | 14678.68 | 3.31% |
| 2025-03-28 | 8.27 | 8.13 | -0.13 | -1.57% | 8.13 | 8.33 | 140684 | 11565.93 | 2.54% |
| 2025-03-27 | 8.37 | 8.26 | -0.10 | -1.20% | 8.18 | 8.37 | 160265 | 13264.94 | 2.89% |
| 2025-03-26 | 8.25 | 8.36 | 0.07 | 0.84% | 8.21 | 8.44 | 150591 | 12587.25 | 2.71% |
| 2025-03-25 | 8.45 | 8.29 | -0.15 | -1.78% | 8.26 | 8.46 | 209305 | 17475.59 | 3.77% |
| 2025-03-24 | 8.80 | 8.44 | -0.39 | -4.42% | 8.27 | 8.88 | 383047 | 32628.48 | 6.90% |
| 2025-03-21 | 9.31 | 8.83 | -0.78 | -8.12% | 8.81 | 9.34 | 612402 | 55122.66 | 11.04% |
| 2025-03-20 | 9.90 | 9.61 | -0.46 | -4.57% | 9.57 | 9.98 | 470587 | 46008.62 | 8.48% |
| 2025-03-19 | 9.82 | 10.07 | 0.17 | 1.72% | 9.56 | 10.50 | 706602 | 70682.62 | 12.73% |
| 2025-03-18 | 10.00 | 9.90 | -0.19 | -1.88% | 9.81 | 10.21 | 484514 | 48096.60 | 8.73% |
| 2025-03-17 | 9.99 | 10.09 | 0.18 | 1.82% | 9.94 | 10.17 | 503743 | 50787.48 | 9.08% |
| 2025-03-14 | 9.77 | 9.91 | 0.05 | 0.51% | 9.53 | 10.00 | 446367 | 43554.15 | 8.04% |
| 2025-03-13 | 10.08 | 9.86 | -0.16 | -1.60% | 9.58 | 10.18 | 534350 | 52398.47 | 9.63% |
| 2025-03-12 | 9.76 | 10.02 | 0.38 | 3.94% | 9.73 | 10.27 | 716322 | 71693.86 | 12.91% |
| 2025-03-11 | 9.54 | 9.64 | -0.14 | -1.43% | 9.44 | 9.75 | 368770 | 35330.16 | 6.65% |
| 2025-03-10 | 9.65 | 9.78 | 0.15 | 1.56% | 9.63 | 9.90 | 382593 | 37322.87 | 6.90% |
| 2025-03-07 | 9.95 | 9.63 | -0.32 | -3.22% | 9.50 | 10.15 | 621949 | 61083.99 | 11.21% |
| 2025-03-06 | 9.66 | 9.95 | 0.31 | 3.22% | 9.66 | 10.14 | 804666 | 80074.38 | 14.50% |
| 2025-03-05 | 9.68 | 9.64 | -0.04 | -0.41% | 9.48 | 9.91 | 700214 | 67507.58 | 12.62% |
| 2025-03-04 | 9.44 | 9.68 | -0.27 | -2.71% | 9.44 | 9.90 | 834313 | 80455.37 | 15.04% |
| 2025-03-03 | 10.20 | 9.95 | -0.63 | -5.95% | 9.52 | 11.09 | 1288766 | 132773.14 | 23.23% |
| 2025-02-28 | 10.43 | 10.58 | 0.32 | 3.12% | 10.16 | 11.28 | 1566438 | 168076.22 | 28.23% |
| 2025-02-27 | 10.96 | 10.26 | -0.26 | -2.47% | 10.06 | 11.57 | 1873349 | 200018.20 | 33.76% |
| 2025-02-26 | 10.08 | 10.52 | 0.96 | 10.04% | 10.03 | 10.52 | 433981 | 44932.01 | 7.82% |
| 2025-02-25 | 8.69 | 9.56 | 0.87 | 10.01% | 8.60 | 9.56 | 616577 | 58112.73 | 11.11% |
| 2025-02-24 | 8.63 | 8.69 | -0.15 | -1.70% | 8.53 | 8.80 | 287995 | 24884.96 | 5.19% |
| 2025-02-21 | 8.90 | 8.84 | -0.04 | -0.45% | 8.73 | 8.95 | 293169 | 25885.95 | 5.28% |
| 2025-02-20 | 8.75 | 8.88 | 0.23 | 2.66% | 8.72 | 9.00 | 366451 | 32480.06 | 6.60% |
| 2025-02-19 | 8.42 | 8.65 | 0.23 | 2.73% | 8.30 | 8.72 | 305609 | 26289.40 | 5.51% |
| 2025-02-18 | 8.61 | 8.42 | -0.18 | -2.09% | 8.40 | 8.98 | 463921 | 40403.48 | 8.36% |
| 2025-02-17 | 8.41 | 8.60 | 0.12 | 1.42% | 8.41 | 8.85 | 268855 | 23110.97 | 4.85% |
| 2025-02-14 | 8.44 | 8.48 | 0.03 | 0.36% | 8.31 | 8.65 | 242416 | 20526.98 | 4.37% |
| 2025-02-13 | 8.45 | 8.45 | -0.08 | -0.94% | 8.38 | 8.65 | 220341 | 18713.24 | 3.97% |
| 2025-02-12 | 8.31 | 8.53 | 0.21 | 2.52% | 8.27 | 8.62 | 195450 | 16522.86 | 3.52% |
| 2025-02-11 | 8.48 | 8.32 | -0.08 | -0.95% | 8.24 | 8.49 | 172255 | 14319.50 | 3.10% |
| 2025-02-10 | 8.24 | 8.40 | 0.16 | 1.94% | 8.20 | 8.41 | 201207 | 16738.55 | 3.63% |
| 2025-02-07 | 8.14 | 8.24 | 0.10 | 1.23% | 8.11 | 8.38 | 224873 | 18557.85 | 4.05% |
| 2025-02-06 | 7.98 | 8.14 | 0.29 | 3.69% | 7.73 | 8.15 | 236307 | 18956.58 | 4.26% |
| 2025-02-05 | 7.58 | 7.85 | 0.43 | 5.80% | 7.50 | 8.02 | 249719 | 19466.70 | 4.50% |
| 2025-01-27 | 7.69 | 7.42 | -0.18 | -2.37% | 7.42 | 7.73 | 108838 | 8238.98 | 1.96% |
| 2025-01-24 | 7.50 | 7.60 | 0.07 | 0.93% | 7.46 | 7.63 | 128468 | 9711.53 | 2.32% |
| 2025-01-23 | 7.69 | 7.53 | -0.08 | -1.05% | 7.52 | 7.85 | 163857 | 12619.66 | 2.95% |
| 2025-01-22 | 7.77 | 7.61 | -0.14 | -1.81% | 7.60 | 7.99 | 156226 | 12083.95 | 2.82% |
| 2025-01-21 | 7.79 | 7.75 | -0.04 | -0.51% | 7.68 | 7.90 | 101442 | 7866.86 | 1.83% |
| 2025-01-20 | 7.70 | 7.79 | 0.10 | 1.30% | 7.60 | 7.88 | 157428 | 12235.77 | 2.84% |
| 2025-01-17 | 7.65 | 7.69 | 0.01 | 0.13% | 7.58 | 7.73 | 124060 | 9505.82 | 2.24% |
| 2025-01-16 | 7.67 | 7.68 | 0.03 | 0.39% | 7.58 | 7.86 | 165964 | 12800.77 | 2.99% |
| 2025-01-15 | 7.75 | 7.65 | -0.07 | -0.91% | 7.61 | 7.77 | 148839 | 11448.50 | 2.68% |
| 2025-01-14 | 7.32 | 7.72 | 0.47 | 6.48% | 7.28 | 7.73 | 184123 | 13890.30 | 3.32% |
| 2025-01-13 | 7.11 | 7.25 | 0.04 | 0.55% | 6.91 | 7.29 | 124785 | 8906.76 | 2.25% |
| 2025-01-10 | 7.52 | 7.21 | -0.31 | -4.12% | 7.20 | 7.62 | 138771 | 10296.38 | 2.50% |
| 2025-01-09 | 7.36 | 7.52 | 0.15 | 2.04% | 7.33 | 7.64 | 184932 | 13933.25 | 3.33% |
| 2025-01-08 | 7.45 | 7.37 | -0.05 | -0.67% | 7.10 | 7.45 | 155698 | 11363.15 | 2.81% |
| 2025-01-07 | 7.14 | 7.42 | 0.32 | 4.51% | 7.10 | 7.42 | 210547 | 15322.09 | 3.79% |
| 2025-01-06 | 7.10 | 7.10 | -0.12 | -1.66% | 6.86 | 7.24 | 158610 | 11241.86 | 2.86% |
| 2025-01-03 | 7.65 | 7.22 | -0.42 | -5.50% | 7.19 | 7.78 | 206180 | 15262.35 | 3.72% |
| 2025-01-02 | 7.80 | 7.64 | -0.16 | -2.05% | 7.55 | 7.92 | 158688 | 12294.97 | 2.86% |
| 2024-12-31 | 8.02 | 7.80 | -0.28 | -3.47% | 7.80 | 8.10 | 166739 | 13161.77 | 3.00% |
| 2024-12-30 | 8.17 | 8.08 | -0.10 | -1.22% | 7.92 | 8.18 | 149414 | 12024.11 | 2.69% |
| 2024-12-27 | 8.20 | 8.18 | 0.04 | 0.49% | 8.08 | 8.30 | 161720 | 13295.26 | 2.91% |
| 2024-12-26 | 8.05 | 8.14 | 0.07 | 0.87% | 7.95 | 8.22 | 133882 | 10899.69 | 2.41% |
| 2024-12-25 | 8.27 | 8.07 | -0.24 | -2.89% | 7.90 | 8.29 | 196784 | 15861.94 | 3.55% |
| 2024-12-24 | 8.31 | 8.31 | 0.02 | 0.24% | 8.02 | 8.44 | 260441 | 21371.41 | 4.69% |
| 2024-12-23 | 9.01 | 8.29 | -0.70 | -7.79% | 8.24 | 9.03 | 364397 | 31189.06 | 6.57% |
| 2024-12-20 | 8.82 | 8.99 | 0.11 | 1.24% | 8.82 | 9.09 | 208743 | 18783.07 | 3.76% |
| 2024-12-19 | 8.81 | 8.88 | -0.09 | -1.00% | 8.75 | 9.02 | 187233 | 16619.04 | 3.37% |
| 2024-12-18 | 8.88 | 8.97 | 0.09 | 1.01% | 8.67 | 9.15 | 251614 | 22456.56 | 4.53% |
| 2024-12-17 | 9.25 | 8.88 | -0.46 | -4.93% | 8.84 | 9.31 | 379246 | 34230.91 | 6.83% |
| 2024-12-16 | 9.55 | 9.34 | -0.47 | -4.79% | 9.28 | 9.72 | 439907 | 41539.98 | 7.93% |
| 2024-12-13 | 10.26 | 9.81 | -0.53 | -5.13% | 9.80 | 10.27 | 741104 | 74023.34 | 13.36% |
| 2024-12-12 | 9.58 | 10.34 | 0.75 | 7.82% | 9.35 | 10.55 | 1111652 | 111720.24 | 20.03% |
| 2024-12-11 | 9.50 | 9.59 | 0.08 | 0.84% | 9.31 | 9.64 | 487106 | 46303.70 | 8.78% |
| 2024-12-10 | 9.25 | 9.51 | 0.46 | 5.08% | 9.18 | 9.68 | 633682 | 59834.10 | 11.42% |
| 2024-12-09 | 9.18 | 9.05 | -0.11 | -1.20% | 8.98 | 9.23 | 248870 | 22611.04 | 4.49% |
| 2024-12-06 | 9.10 | 9.16 | 0.02 | 0.22% | 9.01 | 9.23 | 244411 | 22320.27 | 4.40% |
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。
