| 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 | 7.94 | 7.91 | -0.04 | -0.50% | 7.83 | 7.95 | 40667 | 3208.21 | 1.01% | 0.00 |
| 2026-02-03 | 7.84 | 7.95 | 0.14 | 1.79% | 7.84 | 7.97 | 38240 | 3026.63 | 0.95% | 0.00 |
| 2026-02-02 | 7.91 | 7.81 | -0.13 | -1.64% | 7.78 | 8.03 | 41175 | 3267.92 | 1.03% | 0.00 |
| 2026-01-30 | 7.95 | 7.94 | -0.01 | -0.13% | 7.82 | 8.01 | 53639 | 4246.36 | 1.34% | 0.00 |
| 2026-01-29 | 7.99 | 7.95 | -0.12 | -1.49% | 7.90 | 8.13 | 55580 | 4461.21 | 1.39% | 0.00 |
| 2026-01-28 | 8.30 | 8.07 | -0.23 | -2.77% | 8.03 | 8.32 | 52811 | 4280.96 | 1.32% | 0.00 |
| 2026-01-27 | 8.29 | 8.30 | -0.06 | -0.72% | 8.01 | 8.35 | 75694 | 6200.32 | 1.89% | 0.00 |
| 2026-01-26 | 8.25 | 8.36 | 0.15 | 1.83% | 8.18 | 8.45 | 85266 | 7093.92 | 2.13% | 0.00 |
| 2026-01-23 | 8.23 | 8.21 | 0.03 | 0.37% | 8.15 | 8.26 | 38237 | 3141.16 | 0.95% | 0.00 |
| 2026-01-22 | 8.20 | 8.18 | 0.00 | 0.00% | 8.13 | 8.25 | 33334 | 2727.92 | 0.83% | 0.00 |
| 2026-01-21 | 8.12 | 8.18 | 0.04 | 0.49% | 8.10 | 8.22 | 30060 | 2454.65 | 0.75% | 0.00 |
| 2026-01-20 | 8.20 | 8.14 | -0.08 | -0.97% | 8.09 | 8.25 | 37488 | 3054.38 | 0.93% | 0.00 |
| 2026-01-19 | 8.00 | 8.22 | 0.18 | 2.24% | 8.00 | 8.29 | 60361 | 4937.58 | 1.50% | 0.00 |
| 2026-01-16 | 8.08 | 8.04 | -0.03 | -0.37% | 7.98 | 8.15 | 45990 | 3701.82 | 1.15% | 0.00 |
| 2026-01-15 | 8.12 | 8.07 | -0.05 | -0.62% | 8.00 | 8.16 | 45541 | 3673.42 | 1.14% | 0.00 |
| 2026-01-14 | 8.08 | 8.12 | 0.03 | 0.37% | 8.01 | 8.27 | 83034 | 6775.89 | 2.07% | 0.00 |
| 2026-01-13 | 8.06 | 8.09 | 0.03 | 0.37% | 8.02 | 8.28 | 97037 | 7933.20 | 2.42% | 0.00 |
| 2026-01-12 | 7.88 | 8.06 | 0.21 | 2.68% | 7.86 | 8.08 | 78039 | 6236.40 | 1.95% | 0.00 |
| 2026-01-09 | 7.72 | 7.85 | 0.13 | 1.68% | 7.72 | 7.86 | 50238 | 3926.03 | 1.25% | 0.00 |
| 2026-01-08 | 7.57 | 7.72 | 0.15 | 1.98% | 7.56 | 7.78 | 44602 | 3431.38 | 1.11% | 0.00 |
| 2026-01-07 | 7.66 | 7.57 | -0.09 | -1.17% | 7.53 | 7.67 | 46120 | 3505.89 | 1.15% | 0.00 |
| 2026-01-06 | 7.68 | 7.66 | 0.00 | 0.00% | 7.61 | 7.74 | 43370 | 3320.17 | 1.08% | 0.00 |
| 2026-01-05 | 7.44 | 7.66 | 0.32 | 4.36% | 7.36 | 7.72 | 71772 | 5475.23 | 1.79% | 0.00 |
| 2025-12-31 | 7.32 | 7.34 | 0.00 | 0.00% | 7.28 | 7.37 | 25866 | 1895.41 | 0.64% | 0.00 |
| 2025-12-30 | 7.38 | 7.34 | -0.08 | -1.08% | 7.31 | 7.42 | 28515 | 2098.53 | 0.71% | 0.00 |
| 2025-12-29 | 7.52 | 7.42 | -0.07 | -0.93% | 7.38 | 7.52 | 29909 | 2221.68 | 0.75% | 0.00 |
| 2025-12-26 | 7.55 | 7.49 | -0.09 | -1.19% | 7.46 | 7.61 | 25661 | 1931.09 | 0.64% | 0.00 |
| 2025-12-25 | 7.46 | 7.58 | 0.13 | 1.74% | 7.44 | 7.60 | 29256 | 2201.85 | 0.73% | 0.00 |
| 2025-12-24 | 7.45 | 7.45 | 0.02 | 0.27% | 7.38 | 7.49 | 18287 | 1361.11 | 0.46% | 0.00 |
| 2025-12-23 | 7.49 | 7.43 | -0.06 | -0.80% | 7.41 | 7.52 | 18041 | 1342.46 | 0.45% | 0.00 |
| 2025-12-22 | 7.48 | 7.49 | 0.01 | 0.13% | 7.43 | 7.54 | 23247 | 1741.27 | 0.58% | 0.00 |
| 2025-12-19 | 7.45 | 7.48 | 0.05 | 0.67% | 7.40 | 7.52 | 30156 | 2253.91 | 0.75% | 0.00 |
| 2025-12-18 | 7.29 | 7.43 | 0.11 | 1.50% | 7.28 | 7.47 | 27872 | 2066.28 | 0.69% | 0.00 |
| 2025-12-17 | 7.29 | 7.32 | 0.06 | 0.83% | 7.18 | 7.33 | 20966 | 1520.20 | 0.52% | 0.00 |
| 2025-12-16 | 7.35 | 7.26 | -0.11 | -1.49% | 7.25 | 7.37 | 25829 | 1886.50 | 0.64% | 0.00 |
| 2025-12-15 | 7.35 | 7.37 | 0.03 | 0.41% | 7.31 | 7.43 | 23049 | 1700.17 | 0.57% | 0.00 |
| 2025-12-12 | 7.43 | 7.34 | -0.07 | -0.94% | 7.34 | 7.48 | 30050 | 2225.70 | 0.75% | 0.00 |
| 2025-12-11 | 7.55 | 7.41 | -0.18 | -2.37% | 7.41 | 7.64 | 36011 | 2694.19 | 0.90% | 0.00 |
| 2025-12-10 | 7.68 | 7.59 | -0.09 | -1.17% | 7.52 | 7.71 | 44721 | 3398.48 | 1.11% | 0.00 |
| 2025-12-09 | 7.78 | 7.68 | -0.12 | -1.54% | 7.68 | 7.86 | 28329 | 2196.32 | 0.71% | 0.00 |
| 2025-12-08 | 7.80 | 7.80 | 0.03 | 0.39% | 7.75 | 7.84 | 22313 | 1740.94 | 0.56% | 0.00 |
| 2025-12-05 | 7.70 | 7.77 | 0.09 | 1.17% | 7.62 | 7.79 | 28417 | 2191.64 | 0.71% | 0.00 |
| 2025-12-04 | 7.80 | 7.68 | -0.11 | -1.41% | 7.64 | 7.81 | 32859 | 2531.75 | 0.82% | 0.00 |
| 2025-12-03 | 7.89 | 7.79 | -0.09 | -1.14% | 7.74 | 7.91 | 31796 | 2484.77 | 0.79% | 0.00 |
| 2025-12-02 | 7.90 | 7.88 | 0.00 | 0.00% | 7.78 | 7.99 | 40383 | 3177.53 | 1.01% | 0.00 |
| 2025-12-01 | 7.93 | 7.88 | -0.03 | -0.38% | 7.87 | 8.00 | 27615 | 2191.02 | 0.69% | 0.00 |
| 2025-11-28 | 7.90 | 7.91 | 0.02 | 0.25% | 7.82 | 7.93 | 21139 | 1667.17 | 0.53% | 0.00 |
| 2025-11-27 | 7.87 | 7.89 | 0.02 | 0.25% | 7.85 | 7.97 | 24305 | 1921.97 | 0.61% | 0.00 |
| 2025-11-26 | 7.88 | 7.87 | -0.01 | -0.13% | 7.85 | 8.07 | 40539 | 3225.96 | 1.01% | 0.00 |
| 2025-11-25 | 7.82 | 7.88 | 0.08 | 1.03% | 7.80 | 7.96 | 28982 | 2289.70 | 0.72% | 0.00 |
| 2025-11-24 | 7.67 | 7.80 | 0.17 | 2.23% | 7.67 | 7.86 | 41827 | 3247.49 | 1.04% | 0.00 |
| 2025-11-21 | 8.01 | 7.63 | -0.42 | -5.22% | 7.62 | 8.05 | 68435 | 5332.56 | 1.71% | 0.00 |
| 2025-11-20 | 8.15 | 8.05 | -0.02 | -0.25% | 7.99 | 8.21 | 39430 | 3181.03 | 0.98% | 0.00 |
| 2025-11-19 | 8.36 | 8.07 | -0.22 | -2.65% | 8.07 | 8.36 | 49848 | 4068.81 | 1.24% | 0.00 |
| 2025-11-18 | 8.36 | 8.29 | -0.09 | -1.07% | 8.26 | 8.45 | 43967 | 3653.38 | 1.10% | 0.00 |
| 2025-11-17 | 8.38 | 8.38 | -0.01 | -0.12% | 8.23 | 8.41 | 76756 | 6368.71 | 1.91% | 0.00 |
| 2025-11-14 | 8.40 | 8.39 | -0.01 | -0.12% | 8.36 | 8.55 | 68990 | 5831.44 | 1.72% | 0.00 |
| 2025-11-13 | 8.35 | 8.40 | 0.07 | 0.84% | 8.24 | 8.40 | 50544 | 4215.23 | 1.26% | 0.00 |
| 2025-11-12 | 8.34 | 8.33 | 0.01 | 0.12% | 8.23 | 8.36 | 58160 | 4831.13 | 1.45% | 0.00 |
| 2025-11-11 | 8.19 | 8.32 | 0.10 | 1.22% | 8.19 | 8.34 | 42600 | 3533.11 | 1.06% | 0.00 |
| 2025-11-10 | 8.15 | 8.22 | 0.07 | 0.86% | 8.14 | 8.32 | 47304 | 3907.47 | 1.18% | 0.00 |
| 2025-11-07 | 8.08 | 8.15 | 0.09 | 1.12% | 8.02 | 8.19 | 45621 | 3699.11 | 1.14% | 0.00 |
| 2025-11-06 | 8.08 | 8.06 | -0.02 | -0.25% | 8.03 | 8.12 | 20249 | 1633.25 | 0.50% | 0.00 |
| 2025-11-05 | 7.96 | 8.08 | 0.07 | 0.87% | 7.93 | 8.09 | 26835 | 2157.65 | 0.67% | 0.00 |
| 2025-11-04 | 8.05 | 8.01 | -0.05 | -0.62% | 7.97 | 8.10 | 42015 | 3374.38 | 1.05% | 0.00 |
| 2025-11-03 | 8.04 | 8.06 | 0.05 | 0.62% | 7.96 | 8.07 | 38044 | 3047.17 | 0.95% | 0.00 |
| 2025-10-31 | 7.85 | 8.01 | 0.16 | 2.04% | 7.85 | 8.03 | 43565 | 3477.78 | 1.09% | 0.00 |
| 2025-10-30 | 7.76 | 7.85 | 0.05 | 0.64% | 7.75 | 7.95 | 47945 | 3766.46 | 1.20% | 0.00 |
| 2025-10-29 | 7.86 | 7.80 | -0.06 | -0.76% | 7.74 | 7.88 | 42446 | 3301.60 | 1.06% | 0.00 |
| 2025-10-28 | 7.82 | 7.86 | 0.02 | 0.26% | 7.81 | 7.90 | 34334 | 2701.14 | 0.86% | 0.00 |
| 2025-10-27 | 7.86 | 7.84 | -0.01 | -0.13% | 7.80 | 7.89 | 35145 | 2757.04 | 0.88% | 0.00 |
| 2025-10-24 | 7.87 | 7.85 | -0.01 | -0.13% | 7.84 | 7.93 | 29609 | 2333.21 | 0.74% | 0.00 |
| 2025-10-23 | 7.82 | 7.86 | 0.04 | 0.51% | 7.76 | 7.87 | 32164 | 2510.32 | 0.80% | 115.63 |
| 2025-10-22 | 7.76 | 7.82 | 0.00 | 0.00% | 7.76 | 7.88 | 28354 | 2223.25 | 0.71% | 0.00 |
| 2025-10-21 | 7.65 | 7.82 | 0.19 | 2.49% | 7.62 | 7.84 | 38373 | 2978.75 | 0.96% | 0.00 |
| 2025-10-20 | 7.62 | 7.63 | 0.05 | 0.66% | 7.59 | 7.69 | 34802 | 2656.90 | 0.87% | 0.00 |
| 2025-10-17 | 7.66 | 7.58 | -0.10 | -1.30% | 7.56 | 7.74 | 36054 | 2751.10 | 0.90% | 0.00 |
| 2025-10-16 | 7.75 | 7.68 | -0.09 | -1.16% | 7.67 | 7.83 | 29600 | 2282.58 | 0.74% | 0.00 |
| 2025-10-15 | 7.76 | 7.77 | 0.04 | 0.52% | 7.69 | 7.85 | 35620 | 2770.30 | 0.89% | 0.00 |
| 2025-10-14 | 7.81 | 7.73 | -0.02 | -0.26% | 7.68 | 7.87 | 35021 | 2722.92 | 0.87% | 0.00 |
科美诊断(688468)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。
