| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 64.00 | 62.10 | -6.90 | -10.00% | 62.10 | 66.08 | 48541 | 30488.15 | 4.90% |
| 2025-11-20 | 76.28 | 69.00 | -6.94 | -9.14% | 68.35 | 76.97 | 131200 | 93512.66 | 13.24% |
| 2025-11-19 | 77.94 | 75.94 | -2.84 | -3.60% | 73.50 | 79.42 | 136008 | 103996.39 | 13.73% |
| 2025-11-18 | 85.43 | 78.78 | -5.27 | -6.27% | 75.67 | 87.88 | 179874 | 143228.22 | 18.15% |
| 2025-11-17 | 79.82 | 84.05 | 7.64 | 10.00% | 79.00 | 84.05 | 170340 | 141147.02 | 17.19% |
| 2025-11-14 | 67.71 | 76.41 | 4.80 | 6.70% | 67.71 | 78.77 | 241794 | 182754.56 | 24.40% |
| 2025-11-13 | 71.20 | 71.61 | 1.21 | 1.72% | 69.43 | 76.80 | 194644 | 142901.77 | 19.65% |
| 2025-11-12 | 69.89 | 70.40 | 2.78 | 4.11% | 69.50 | 74.38 | 205786 | 147956.84 | 20.77% |
| 2025-11-11 | 75.00 | 67.62 | -6.58 | -8.87% | 67.29 | 75.31 | 211435 | 150724.91 | 21.34% |
| 2025-11-10 | 82.40 | 74.20 | -5.79 | -7.24% | 71.99 | 83.88 | 243744 | 186652.95 | 24.60% |
| 2025-11-07 | 74.32 | 79.99 | 3.99 | 5.25% | 74.32 | 83.60 | 214754 | 172494.58 | 21.67% |
| 2025-11-06 | 73.22 | 76.00 | 4.00 | 5.56% | 71.85 | 76.80 | 227272 | 168700.66 | 22.94% |
| 2025-11-05 | 63.05 | 72.00 | 5.51 | 8.29% | 63.04 | 72.54 | 231388 | 157261.30 | 23.35% |
| 2025-11-04 | 66.00 | 66.49 | 2.64 | 4.13% | 64.10 | 68.01 | 208323 | 137573.69 | 21.03% |
| 2025-11-03 | 66.00 | 63.85 | -5.98 | -8.56% | 62.85 | 66.48 | 208799 | 132283.78 | 21.07% |
| 2025-10-31 | 67.98 | 69.83 | 6.35 | 10.00% | 64.34 | 69.83 | 347057 | 234789.58 | 35.03% |
| 2025-10-30 | 63.48 | 63.48 | 5.77 | 10.00% | 63.48 | 63.48 | 61921 | 39307.45 | 6.25% |
| 2025-10-29 | 57.71 | 57.71 | 5.25 | 10.01% | 57.71 | 57.71 | 14140 | 8160.42 | 1.43% |
| 2025-10-28 | 52.46 | 52.46 | 4.77 | 10.00% | 52.46 | 52.46 | 3429 | 1798.75 | 0.35% |
| 2025-10-27 | 47.69 | 47.69 | 4.34 | 10.01% | 47.69 | 47.69 | 4075 | 1943.37 | 0.41% |
| 2025-10-24 | 43.35 | 43.35 | 3.94 | 10.00% | 43.35 | 43.35 | 2110 | 914.77 | 0.21% |
| 2025-10-23 | 39.41 | 39.41 | 3.58 | 9.99% | 39.41 | 39.41 | 4431 | 1746.34 | 0.45% |
| 2025-09-30 | 32.70 | 35.83 | 3.26 | 10.01% | 31.51 | 35.83 | 57574 | 19832.03 | 5.81% |
| 2025-09-29 | 33.55 | 32.57 | -1.48 | -4.35% | 32.00 | 34.25 | 84913 | 27993.35 | 8.57% |
| 2025-09-26 | 32.99 | 34.05 | 1.19 | 3.62% | 32.99 | 35.55 | 62174 | 21349.12 | 6.28% |
| 2025-09-25 | 31.43 | 32.86 | 1.03 | 3.24% | 31.43 | 34.76 | 84218 | 28170.27 | 8.50% |
| 2025-09-24 | 29.91 | 31.83 | 1.92 | 6.42% | 29.56 | 32.15 | 58954 | 18182.29 | 5.95% |
| 2025-09-23 | 30.11 | 29.91 | -0.52 | -1.71% | 29.41 | 31.20 | 60704 | 18316.28 | 6.13% |
| 2025-09-22 | 30.20 | 30.43 | 0.25 | 0.83% | 29.61 | 30.88 | 58883 | 17846.38 | 5.94% |
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。
