| 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 | 13.99 | 14.71 | 1.34 | 10.02% | 13.80 | 14.71 | 892812 | 128539.41 | 13.89% |
| 2026-02-02 | 12.91 | 13.37 | 0.48 | 3.72% | 12.91 | 13.89 | 847307 | 113939.16 | 13.18% |
| 2026-01-30 | 13.82 | 12.89 | -0.93 | -6.73% | 12.78 | 13.95 | 975877 | 128448.60 | 15.18% |
| 2026-01-29 | 14.62 | 13.82 | -1.44 | -9.44% | 13.73 | 14.98 | 1131351 | 161318.05 | 17.60% |
| 2026-01-28 | 16.99 | 15.26 | -1.59 | -9.44% | 15.17 | 17.19 | 1155731 | 182669.09 | 17.98% |
| 2026-01-27 | 18.00 | 16.85 | -1.71 | -9.21% | 16.80 | 18.39 | 812385 | 142442.17 | 12.64% |
| 2026-01-26 | 19.19 | 18.56 | -0.04 | -0.22% | 17.16 | 19.51 | 1131150 | 209275.69 | 17.60% |
| 2026-01-23 | 16.21 | 18.60 | 0.59 | 3.28% | 16.21 | 19.68 | 1551159 | 280471.25 | 24.13% |
| 2026-01-22 | 14.73 | 18.01 | 1.64 | 10.02% | 14.73 | 18.01 | 1531344 | 241015.34 | 23.82% |
| 2026-01-21 | 16.37 | 16.37 | -1.82 | -10.01% | 16.37 | 16.37 | 19334 | 3164.98 | 0.30% |
| 2026-01-20 | 18.19 | 18.19 | -2.02 | -10.00% | 18.19 | 18.19 | 48997 | 8912.55 | 0.76% |
| 2026-01-19 | 20.21 | 20.21 | -2.25 | -10.02% | 20.21 | 20.21 | 58317 | 11785.87 | 0.91% |
| 2026-01-16 | 22.46 | 22.46 | -2.49 | -9.98% | 22.46 | 22.46 | 72091 | 16191.64 | 1.12% |
| 2026-01-15 | 24.95 | 24.95 | -2.77 | -9.99% | 24.95 | 27.27 | 554615 | 141181.78 | 8.63% |
| 2026-01-14 | 25.58 | 27.72 | 2.52 | 10.00% | 24.01 | 27.72 | 702452 | 189728.88 | 10.93% |
| 2026-01-13 | 25.67 | 25.20 | 1.77 | 7.55% | 21.15 | 25.67 | 950470 | 234398.92 | 14.79% |
| 2026-01-12 | 23.00 | 23.43 | 2.13 | 10.00% | 22.08 | 23.43 | 639126 | 147217.53 | 9.94% |
| 2026-01-06 | 19.78 | 21.30 | 1.94 | 10.02% | 19.56 | 21.30 | 547161 | 113286.95 | 8.51% |
| 2026-01-05 | 18.05 | 19.36 | 1.76 | 10.00% | 17.62 | 19.36 | 793957 | 149602.58 | 12.35% |
| 2025-12-31 | 16.80 | 17.60 | 1.28 | 7.84% | 16.26 | 17.71 | 858445 | 146610.44 | 13.35% |
| 2025-12-30 | 17.20 | 16.32 | -0.46 | -2.74% | 15.10 | 18.29 | 1232866 | 209031.97 | 19.18% |
| 2025-12-29 | 15.49 | 16.78 | 1.53 | 10.03% | 15.01 | 16.78 | 1021454 | 164729.25 | 15.89% |
| 2025-12-26 | 15.51 | 15.25 | -0.64 | -4.03% | 14.58 | 16.58 | 1293983 | 199011.47 | 20.13% |
| 2025-12-25 | 14.97 | 15.89 | 0.92 | 6.15% | 14.80 | 15.91 | 977388 | 152839.33 | 15.20% |
| 2025-12-24 | 13.89 | 14.97 | 1.10 | 7.93% | 13.50 | 14.97 | 1087181 | 155822.62 | 16.91% |
| 2025-12-23 | 13.40 | 13.87 | 0.74 | 5.64% | 13.13 | 13.93 | 921341 | 124961.37 | 14.33% |
| 2025-12-22 | 12.52 | 13.13 | 0.53 | 4.21% | 12.52 | 13.18 | 758170 | 97780.93 | 11.79% |
| 2025-12-19 | 12.47 | 12.60 | 0.25 | 2.02% | 12.26 | 12.70 | 617382 | 77272.70 | 9.60% |
| 2025-12-18 | 12.79 | 12.35 | -0.38 | -2.99% | 12.24 | 12.97 | 839911 | 104737.66 | 13.07% |
| 2025-12-17 | 11.81 | 12.73 | 0.73 | 6.08% | 11.80 | 12.97 | 982312 | 122529.80 | 15.28% |
| 2025-12-16 | 11.50 | 12.00 | 0.38 | 3.27% | 11.23 | 12.15 | 1003199 | 118061.94 | 15.61% |
| 2025-12-15 | 12.48 | 11.62 | -0.88 | -7.04% | 11.30 | 12.75 | 1239518 | 147499.92 | 19.28% |
| 2025-12-12 | 12.59 | 12.50 | -1.39 | -10.01% | 12.50 | 13.29 | 1427552 | 180081.14 | 22.21% |
| 2025-12-11 | 13.18 | 13.89 | 0.95 | 7.34% | 12.90 | 14.23 | 2283517 | 312652.19 | 35.52% |
| 2025-12-10 | 12.87 | 12.94 | -0.12 | -0.92% | 12.35 | 13.13 | 1089634 | 139360.81 | 16.95% |
| 2025-12-09 | 13.07 | 13.06 | -0.20 | -1.51% | 12.63 | 13.30 | 1312596 | 169893.11 | 20.42% |
| 2025-12-08 | 13.10 | 13.26 | 0.38 | 2.95% | 12.70 | 13.38 | 1483662 | 195187.95 | 23.08% |
| 2025-12-05 | 12.53 | 12.88 | 0.58 | 4.72% | 11.80 | 12.90 | 1273410 | 159495.80 | 19.81% |
| 2025-12-04 | 12.30 | 12.30 | -0.34 | -2.69% | 12.12 | 12.84 | 1272884 | 157722.44 | 19.80% |
| 2025-12-03 | 12.86 | 12.64 | -0.47 | -3.59% | 11.82 | 13.64 | 1889443 | 234974.83 | 29.39% |
| 2025-12-02 | 13.00 | 13.11 | 0.36 | 2.82% | 11.73 | 13.53 | 2206067 | 283246.78 | 34.32% |
| 2025-12-01 | 11.86 | 12.75 | 1.16 | 10.01% | 11.82 | 12.75 | 1710637 | 215214.41 | 26.61% |
| 2025-11-28 | 10.67 | 11.59 | 1.05 | 9.96% | 10.61 | 11.59 | 1131492 | 128025.33 | 17.60% |
| 2025-11-27 | 10.19 | 10.54 | 0.96 | 10.02% | 10.07 | 10.54 | 608227 | 63448.93 | 9.46% |
| 2025-11-26 | 9.50 | 9.58 | 0.68 | 7.64% | 9.22 | 9.79 | 1739906 | 168571.05 | 27.07% |
| 2025-11-25 | 8.47 | 8.90 | 0.81 | 10.01% | 8.33 | 8.90 | 807492 | 70373.88 | 12.56% |
| 2025-11-24 | 7.70 | 8.09 | 0.74 | 10.07% | 7.38 | 8.09 | 1268668 | 100235.59 | 19.73% |
| 2025-11-21 | 7.32 | 7.35 | -0.72 | -8.92% | 7.26 | 7.90 | 1570395 | 116372.23 | 24.43% |
| 2025-11-20 | 8.97 | 8.07 | -0.90 | -10.03% | 8.07 | 9.37 | 1830184 | 156660.75 | 28.47% |
| 2025-11-19 | 8.00 | 8.97 | 0.82 | 10.06% | 7.91 | 8.97 | 1850423 | 161829.28 | 28.78% |
| 2025-11-18 | 7.86 | 8.15 | 0.25 | 3.16% | 7.48 | 8.69 | 1846242 | 151968.14 | 28.72% |
| 2025-11-17 | 7.89 | 7.90 | -0.60 | -7.06% | 7.65 | 8.37 | 1965173 | 156484.42 | 30.57% |
| 2025-11-14 | 8.01 | 8.50 | 0.77 | 9.96% | 7.82 | 8.50 | 1855645 | 151725.84 | 28.87% |
| 2025-11-13 | 7.50 | 7.73 | 0.70 | 9.96% | 6.94 | 7.73 | 1887432 | 141577.86 | 29.36% |
| 2025-11-12 | 7.03 | 7.03 | 0.64 | 10.02% | 7.03 | 7.03 | 84623 | 5949.00 | 1.32% |
| 2025-11-11 | 6.39 | 6.39 | 0.58 | 9.98% | 6.39 | 6.39 | 111229 | 7107.56 | 1.73% |
| 2025-11-10 | 5.50 | 5.81 | 0.53 | 10.04% | 5.50 | 5.81 | 631748 | 36425.12 | 9.83% |
| 2025-11-07 | 4.96 | 5.28 | 0.30 | 6.02% | 4.96 | 5.40 | 1209176 | 63227.34 | 18.81% |
| 2025-11-06 | 4.97 | 4.98 | -0.07 | -1.39% | 4.89 | 5.26 | 1015266 | 51121.69 | 15.79% |
| 2025-11-05 | 4.71 | 5.05 | 0.25 | 5.21% | 4.64 | 5.14 | 1155943 | 56533.89 | 17.98% |
| 2025-11-04 | 5.19 | 4.80 | -0.18 | -3.61% | 4.76 | 5.19 | 1095717 | 53364.36 | 17.04% |
| 2025-11-03 | 4.62 | 4.98 | 0.45 | 9.93% | 4.51 | 4.98 | 939569 | 44691.48 | 14.62% |
| 2025-10-31 | 4.52 | 4.53 | -0.17 | -3.62% | 4.47 | 4.66 | 773438 | 35207.59 | 12.03% |
| 2025-10-30 | 4.58 | 4.70 | 0.10 | 2.17% | 4.58 | 5.02 | 1095719 | 52352.43 | 17.04% |
| 2025-10-29 | 4.59 | 4.60 | 0.01 | 0.22% | 4.36 | 4.77 | 1014906 | 46189.55 | 15.79% |
| 2025-10-28 | 4.45 | 4.59 | 0.14 | 3.15% | 4.41 | 4.89 | 1052989 | 48900.33 | 16.38% |
| 2025-10-27 | 4.60 | 4.45 | -0.15 | -3.26% | 4.41 | 4.62 | 748432 | 33437.26 | 11.64% |
| 2025-10-24 | 4.44 | 4.60 | 0.08 | 1.77% | 4.42 | 4.65 | 1036378 | 47283.67 | 16.12% |
| 2025-10-23 | 4.46 | 4.52 | -0.06 | -1.31% | 4.38 | 4.62 | 1069674 | 48055.02 | 16.64% |
| 2025-10-22 | 4.30 | 4.58 | 0.14 | 3.15% | 4.24 | 4.68 | 1557188 | 69744.13 | 24.22% |
| 2025-10-21 | 4.49 | 4.44 | 0.12 | 2.78% | 4.21 | 4.75 | 1705181 | 76370.81 | 26.53% |
| 2025-10-20 | 4.39 | 4.32 | -0.07 | -1.59% | 4.11 | 4.58 | 1397399 | 60643.47 | 21.74% |
| 2025-10-17 | 4.31 | 4.39 | 0.06 | 1.39% | 4.26 | 4.64 | 2041609 | 90699.55 | 31.76% |
| 2025-10-16 | 4.33 | 4.33 | 0.39 | 9.90% | 4.33 | 4.33 | 166094 | 7191.87 | 2.58% |
| 2025-10-15 | 3.94 | 3.94 | 0.36 | 10.06% | 3.94 | 3.94 | 155336 | 6120.24 | 2.42% |
| 2025-10-14 | 3.52 | 3.58 | 0.08 | 2.29% | 3.52 | 3.65 | 266096 | 9552.54 | 4.14% |
| 2025-10-13 | 3.44 | 3.50 | 0.02 | 0.57% | 3.33 | 3.50 | 196086 | 6751.40 | 3.05% |
| 2025-10-10 | 3.45 | 3.48 | 0.03 | 0.87% | 3.42 | 3.52 | 212745 | 7403.82 | 3.31% |
| 2025-10-09 | 3.50 | 3.45 | -0.03 | -0.86% | 3.43 | 3.52 | 187670 | 6508.92 | 2.92% |
| 2025-09-30 | 3.51 | 3.48 | -0.02 | -0.57% | 3.46 | 3.53 | 155778 | 5443.95 | 2.42% |
国晟科技(603778)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。
