| 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 | 65.98 | 68.20 | 2.33 | 3.54% | 65.98 | 68.48 | 21300 | 14397.98 | 2.15% |
| 2026-03-24 | 64.90 | 65.87 | 2.37 | 3.73% | 62.89 | 66.18 | 25986 | 16853.91 | 2.62% |
| 2026-03-23 | 66.24 | 63.50 | -4.30 | -6.34% | 62.86 | 66.24 | 37761 | 24279.54 | 3.81% |
| 2026-03-20 | 70.64 | 67.80 | -1.45 | -2.09% | 66.80 | 71.39 | 32619 | 22378.74 | 3.29% |
| 2026-03-19 | 68.99 | 69.25 | -1.02 | -1.45% | 68.28 | 70.70 | 29412 | 20349.75 | 2.97% |
| 2026-03-18 | 68.26 | 70.27 | 1.95 | 2.85% | 68.05 | 70.50 | 36240 | 25226.33 | 3.66% |
| 2026-03-17 | 68.80 | 68.32 | -0.78 | -1.13% | 67.60 | 70.55 | 34152 | 23507.03 | 3.45% |
| 2026-03-16 | 67.79 | 69.10 | 1.31 | 1.93% | 67.51 | 69.30 | 27033 | 18503.33 | 2.73% |
| 2026-03-13 | 66.00 | 67.79 | 1.61 | 2.43% | 65.81 | 71.50 | 35319 | 24031.04 | 3.56% |
| 2026-03-12 | 66.53 | 66.18 | -0.27 | -0.41% | 65.56 | 67.15 | 15306 | 10142.50 | 1.54% |
| 2026-03-11 | 67.68 | 66.45 | -1.06 | -1.57% | 66.07 | 68.20 | 24584 | 16513.71 | 2.48% |
| 2026-03-10 | 68.20 | 67.51 | 0.41 | 0.61% | 67.30 | 69.08 | 19988 | 13604.46 | 2.02% |
| 2026-03-09 | 67.10 | 67.10 | -1.76 | -2.56% | 65.50 | 68.00 | 30832 | 20535.03 | 3.11% |
| 2026-03-06 | 67.90 | 68.86 | 1.03 | 1.52% | 67.52 | 69.45 | 31113 | 21381.77 | 3.14% |
| 2026-03-05 | 67.99 | 67.83 | -0.09 | -0.13% | 67.50 | 69.49 | 29077 | 19841.12 | 2.93% |
| 2026-03-04 | 68.00 | 67.92 | 1.46 | 2.20% | 66.96 | 69.69 | 33515 | 22795.48 | 3.38% |
| 2026-03-03 | 69.00 | 66.46 | -2.77 | -4.00% | 65.68 | 70.17 | 39885 | 26938.21 | 4.03% |
| 2026-03-02 | 68.34 | 69.23 | 0.22 | 0.32% | 67.16 | 69.98 | 39279 | 26967.89 | 3.96% |
| 2026-02-27 | 72.32 | 69.01 | -2.98 | -4.14% | 67.10 | 72.32 | 68222 | 47046.12 | 6.89% |
| 2026-02-26 | 76.17 | 71.99 | -2.79 | -3.73% | 71.48 | 76.93 | 120099 | 88656.84 | 12.12% |
| 2026-02-25 | 70.00 | 74.78 | 6.80 | 10.00% | 70.00 | 74.78 | 73140 | 54100.56 | 7.38% |
| 2026-02-24 | 63.38 | 67.98 | 6.18 | 10.00% | 63.38 | 67.98 | 40199 | 27019.74 | 4.06% |
| 2026-02-13 | 60.71 | 61.80 | 0.81 | 1.33% | 60.71 | 62.75 | 18487 | 11477.34 | 1.87% |
| 2026-02-12 | 61.39 | 60.99 | -0.41 | -0.67% | 60.70 | 62.45 | 22107 | 13602.16 | 2.23% |
| 2026-02-11 | 63.87 | 61.40 | -2.44 | -3.82% | 61.40 | 63.90 | 29157 | 18198.68 | 2.94% |
| 2026-02-10 | 66.31 | 63.84 | -2.83 | -4.24% | 63.63 | 66.59 | 33714 | 21809.64 | 3.40% |
| 2026-02-09 | 68.33 | 66.67 | -0.60 | -0.89% | 66.40 | 68.33 | 28448 | 19098.55 | 2.87% |
| 2026-02-06 | 67.50 | 67.27 | -0.82 | -1.20% | 66.66 | 69.20 | 26464 | 17947.76 | 2.67% |
| 2026-02-05 | 67.21 | 68.09 | 0.31 | 0.46% | 66.60 | 71.00 | 28671 | 19788.07 | 2.89% |
| 2026-02-04 | 69.19 | 67.78 | -1.80 | -2.59% | 66.18 | 69.90 | 33231 | 22479.45 | 3.35% |
| 2026-02-03 | 68.51 | 69.58 | 1.62 | 2.38% | 67.00 | 69.90 | 30517 | 20945.74 | 3.08% |
| 2026-02-02 | 68.25 | 67.96 | 0.93 | 1.39% | 67.32 | 70.80 | 46230 | 31867.88 | 4.67% |
| 2026-01-30 | 60.76 | 67.03 | 2.28 | 3.52% | 60.76 | 67.20 | 50798 | 33371.21 | 5.13% |
| 2026-01-29 | 64.80 | 64.75 | 0.15 | 0.23% | 64.46 | 67.64 | 50228 | 33317.99 | 5.07% |
| 2026-01-28 | 66.44 | 64.60 | -1.88 | -2.83% | 64.02 | 66.52 | 45541 | 29592.49 | 4.60% |
| 2026-01-27 | 67.94 | 66.48 | -1.46 | -2.15% | 63.01 | 69.20 | 50698 | 33315.51 | 5.12% |
| 2026-01-26 | 66.61 | 67.94 | 1.23 | 1.84% | 65.73 | 69.35 | 48354 | 32756.69 | 4.88% |
| 2026-01-23 | 67.53 | 66.71 | -1.14 | -1.68% | 65.27 | 67.72 | 58113 | 38600.75 | 5.87% |
| 2026-01-22 | 68.66 | 67.85 | -0.80 | -1.17% | 67.55 | 71.47 | 75155 | 51963.79 | 7.59% |
| 2026-01-21 | 64.58 | 68.65 | 3.26 | 4.99% | 64.00 | 70.76 | 79312 | 53580.99 | 8.00% |
| 2026-01-20 | 64.99 | 65.39 | 0.85 | 1.32% | 62.60 | 66.48 | 66903 | 43361.35 | 6.75% |
| 2026-01-19 | 63.00 | 64.54 | 1.38 | 2.18% | 61.60 | 65.93 | 77313 | 49325.85 | 7.80% |
| 2026-01-16 | 60.40 | 63.16 | 2.50 | 4.12% | 60.40 | 64.81 | 71546 | 45200.23 | 7.22% |
| 2026-01-15 | 64.00 | 60.66 | -3.81 | -5.91% | 59.41 | 64.00 | 73897 | 45113.04 | 7.46% |
| 2026-01-14 | 61.35 | 64.47 | 3.77 | 6.21% | 60.50 | 64.87 | 88005 | 55797.51 | 8.88% |
| 2026-01-13 | 60.36 | 60.70 | 0.52 | 0.86% | 60.36 | 62.79 | 97012 | 59484.87 | 9.79% |
| 2026-01-12 | 56.55 | 60.18 | 4.68 | 8.43% | 56.55 | 61.05 | 154611 | 91609.12 | 15.60% |
| 2026-01-09 | 54.48 | 55.50 | -0.27 | -0.48% | 53.32 | 57.00 | 88939 | 48678.04 | 8.98% |
| 2026-01-08 | 55.61 | 55.77 | 0.17 | 0.31% | 54.87 | 58.11 | 85624 | 48293.45 | 8.64% |
| 2026-01-07 | 60.94 | 55.60 | -0.26 | -0.47% | 55.01 | 61.45 | 136873 | 78446.73 | 13.81% |
| 2026-01-06 | 54.79 | 55.86 | 1.39 | 2.55% | 54.01 | 57.50 | 67575 | 37903.77 | 6.82% |
| 2026-01-05 | 51.99 | 54.47 | 2.68 | 5.17% | 51.98 | 55.60 | 68722 | 37248.64 | 6.94% |
| 2025-12-31 | 52.98 | 51.79 | -1.19 | -2.25% | 51.25 | 52.98 | 35239 | 18298.87 | 3.56% |
| 2025-12-30 | 53.71 | 52.98 | -1.29 | -2.38% | 52.62 | 54.65 | 53608 | 28584.21 | 5.41% |
| 2025-12-29 | 54.80 | 54.27 | -0.44 | -0.80% | 52.88 | 55.28 | 66095 | 35848.12 | 6.67% |
| 2025-12-26 | 54.00 | 54.71 | 0.04 | 0.07% | 53.51 | 56.80 | 98642 | 54422.16 | 9.96% |
| 2025-12-25 | 52.25 | 54.67 | 1.52 | 2.86% | 52.08 | 55.24 | 103429 | 55996.03 | 10.44% |
| 2025-12-24 | 51.00 | 53.15 | 1.95 | 3.81% | 50.99 | 56.32 | 134799 | 72833.58 | 13.61% |
| 2025-12-23 | 50.65 | 51.20 | 0.43 | 0.85% | 50.26 | 51.98 | 35051 | 17872.59 | 3.54% |
| 2025-12-22 | 51.30 | 50.77 | -0.38 | -0.74% | 50.45 | 52.89 | 48529 | 24973.93 | 4.90% |
| 2025-12-19 | 53.11 | 51.15 | -1.65 | -3.13% | 50.54 | 53.48 | 56671 | 29151.57 | 5.72% |
| 2025-12-18 | 52.00 | 52.80 | 0.98 | 1.89% | 51.60 | 54.17 | 69159 | 36624.91 | 6.98% |
| 2025-12-17 | 50.88 | 51.82 | 0.84 | 1.65% | 50.50 | 52.90 | 45997 | 23789.25 | 4.64% |
| 2025-12-16 | 51.60 | 50.98 | -0.96 | -1.85% | 49.90 | 52.00 | 41633 | 21092.72 | 4.20% |
| 2025-12-15 | 51.86 | 51.94 | -0.31 | -0.59% | 51.26 | 53.11 | 40213 | 21007.10 | 4.06% |
| 2025-12-12 | 52.83 | 52.25 | -0.62 | -1.17% | 51.82 | 53.70 | 46293 | 24275.55 | 4.67% |
| 2025-12-11 | 55.25 | 52.87 | -1.03 | -1.91% | 52.77 | 56.33 | 55619 | 30092.24 | 5.61% |
| 2025-12-10 | 55.33 | 53.90 | -1.49 | -2.69% | 52.81 | 55.77 | 59392 | 31940.42 | 5.99% |
| 2025-12-09 | 57.01 | 55.39 | -1.86 | -3.25% | 55.13 | 57.49 | 92216 | 51815.43 | 9.31% |
| 2025-12-08 | 54.30 | 57.25 | 2.95 | 5.43% | 54.01 | 59.73 | 140661 | 80844.62 | 14.20% |
| 2025-12-05 | 54.70 | 54.30 | 0.15 | 0.28% | 53.62 | 55.95 | 51899 | 28280.94 | 5.24% |
| 2025-12-04 | 56.00 | 54.15 | -1.96 | -3.49% | 54.08 | 56.91 | 53031 | 28984.07 | 5.35% |
| 2025-12-03 | 58.00 | 56.11 | -2.39 | -4.09% | 55.80 | 58.56 | 73917 | 41892.61 | 7.46% |
| 2025-12-02 | 60.75 | 58.50 | -1.78 | -2.95% | 58.00 | 60.83 | 71849 | 42635.54 | 7.25% |
| 2025-12-01 | 63.00 | 60.28 | -1.97 | -3.16% | 60.04 | 63.96 | 90890 | 55686.38 | 9.17% |
| 2025-11-28 | 60.66 | 62.25 | 1.59 | 2.62% | 59.50 | 63.60 | 107501 | 66462.95 | 10.85% |
| 2025-11-27 | 59.70 | 60.66 | 0.94 | 1.57% | 58.72 | 61.68 | 84964 | 51101.84 | 8.58% |
| 2025-11-26 | 62.33 | 59.72 | -1.24 | -2.03% | 57.23 | 63.00 | 96765 | 57029.29 | 9.77% |
| 2025-11-25 | 62.98 | 60.96 | 1.15 | 1.92% | 60.78 | 63.62 | 85872 | 53265.03 | 8.67% |
| 2025-11-24 | 61.99 | 59.81 | -2.29 | -3.69% | 59.12 | 61.99 | 100466 | 60441.37 | 10.14% |
时空科技(605178)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。
