| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 87.62 | 81.33 | -6.29 | -7.18% | 80.80 | 87.95 | 45162 | 37739.85 | 4.74% | 0.00 |
| 2026-03-25 | 90.00 | 87.62 | -0.26 | -0.30% | 87.00 | 94.74 | 35344 | 31913.03 | 3.71% | 0.00 |
| 2026-03-24 | 87.61 | 87.88 | 2.69 | 3.16% | 84.11 | 88.58 | 28918 | 25064.07 | 3.03% | 0.00 |
| 2026-03-23 | 85.51 | 85.19 | -1.73 | -1.99% | 84.04 | 88.84 | 31371 | 26920.15 | 3.29% | 0.00 |
| 2026-03-20 | 90.54 | 86.92 | -2.99 | -3.33% | 86.00 | 93.83 | 28553 | 25741.62 | 3.00% | 0.00 |
| 2026-03-19 | 93.90 | 89.91 | -4.78 | -5.05% | 88.80 | 94.08 | 21890 | 19876.77 | 2.30% | 0.00 |
| 2026-03-18 | 94.98 | 94.69 | 1.04 | 1.11% | 92.50 | 95.45 | 20873 | 19612.60 | 2.19% | 0.00 |
| 2026-03-17 | 99.58 | 93.65 | -5.24 | -5.30% | 93.32 | 99.64 | 31066 | 29822.58 | 3.26% | 1800.00 |
| 2026-03-16 | 108.75 | 98.89 | -7.73 | -7.25% | 96.40 | 108.91 | 54867 | 54450.16 | 5.76% | 0.00 |
| 2026-03-13 | 111.70 | 106.62 | -5.08 | -4.55% | 105.88 | 111.75 | 26356 | 28407.48 | 2.76% | 0.00 |
| 2026-03-12 | 116.79 | 111.70 | -5.51 | -4.70% | 110.00 | 117.57 | 30163 | 33981.77 | 3.16% | 0.00 |
| 2026-03-11 | 120.50 | 117.21 | -4.79 | -3.93% | 115.61 | 122.97 | 31040 | 36785.34 | 3.26% | 0.00 |
| 2026-03-10 | 124.22 | 122.00 | -3.24 | -2.59% | 120.00 | 129.90 | 38434 | 47404.99 | 4.03% | 0.00 |
| 2026-03-09 | 124.97 | 125.24 | -6.07 | -4.62% | 116.00 | 129.97 | 43092 | 52596.53 | 4.52% | 0.00 |
| 2026-03-06 | 131.23 | 131.31 | -0.19 | -0.14% | 130.19 | 140.90 | 28928 | 38993.04 | 3.03% | 0.00 |
| 2026-03-05 | 128.00 | 131.50 | 6.40 | 5.12% | 128.00 | 138.88 | 42896 | 57259.25 | 4.50% | 0.00 |
| 2026-03-04 | 121.00 | 125.10 | 2.34 | 1.91% | 115.50 | 132.00 | 42624 | 53352.43 | 4.47% | 0.00 |
| 2026-03-03 | 144.28 | 122.76 | -25.24 | -17.05% | 122.00 | 145.00 | 62169 | 82043.92 | 6.52% | 0.00 |
| 2026-03-02 | 144.99 | 148.00 | 0.00 | 0.00% | 133.03 | 155.00 | 37977 | 54696.73 | 3.98% | 0.00 |
| 2026-02-27 | 119.00 | 148.00 | 23.00 | 18.40% | 109.20 | 148.00 | 52385 | 67220.62 | 5.50% | 0.00 |
| 2026-02-26 | 117.00 | 125.00 | 6.13 | 5.16% | 114.00 | 125.00 | 32405 | 39181.97 | 3.40% | 0.00 |
| 2026-02-25 | 100.75 | 118.87 | 16.87 | 16.54% | 97.05 | 122.40 | 47379 | 52905.77 | 4.97% | 0.00 |
| 2026-02-24 | 97.03 | 102.00 | 4.97 | 5.12% | 93.51 | 102.63 | 33514 | 33349.33 | 3.52% | 0.00 |
| 2026-02-13 | 98.00 | 97.03 | -1.69 | -1.71% | 93.00 | 98.88 | 46969 | 45166.38 | 4.93% | 0.00 |
| 2026-02-12 | 83.00 | 98.72 | 16.45 | 20.00% | 83.00 | 98.72 | 47988 | 43963.14 | 5.03% | 0.00 |
| 2026-02-11 | 79.74 | 82.27 | 2.57 | 3.22% | 78.70 | 87.50 | 39384 | 33229.67 | 4.13% | 0.00 |
| 2026-02-10 | 79.25 | 79.70 | 0.45 | 0.57% | 77.29 | 79.99 | 10643 | 8395.58 | 1.12% | 0.00 |
| 2026-02-09 | 77.66 | 79.25 | 2.14 | 2.78% | 77.13 | 81.60 | 22666 | 18042.56 | 2.38% | 0.00 |
| 2026-02-06 | 76.13 | 77.11 | -0.30 | -0.39% | 74.70 | 77.50 | 21872 | 16655.88 | 2.29% | 0.00 |
| 2026-02-05 | 80.88 | 77.41 | -3.59 | -4.43% | 75.34 | 80.88 | 24699 | 19100.23 | 2.59% | 0.00 |
| 2026-02-04 | 85.72 | 81.00 | -0.99 | -1.21% | 79.00 | 85.72 | 29829 | 24513.27 | 3.13% | 0.00 |
| 2026-02-03 | 75.98 | 81.99 | 9.59 | 13.25% | 75.12 | 82.50 | 39451 | 31293.73 | 4.14% | 0.00 |
| 2026-02-02 | 76.19 | 72.40 | -4.79 | -6.21% | 71.82 | 79.99 | 38872 | 28730.58 | 4.08% | 0.00 |
| 2026-01-30 | 79.01 | 77.19 | -2.69 | -3.37% | 73.10 | 80.92 | 44399 | 33823.73 | 4.66% | 0.00 |
| 2026-01-29 | 84.43 | 79.88 | -5.62 | -6.57% | 78.80 | 86.68 | 33042 | 27031.50 | 3.47% | 0.00 |
| 2026-01-28 | 84.05 | 85.50 | -0.85 | -0.98% | 83.29 | 89.00 | 22495 | 19284.95 | 2.36% | 0.00 |
| 2026-01-27 | 91.00 | 86.35 | -2.17 | -2.45% | 84.01 | 91.00 | 29829 | 25771.58 | 3.13% | 0.00 |
| 2026-01-26 | 84.07 | 88.52 | 4.20 | 4.98% | 83.93 | 91.85 | 41840 | 36769.21 | 4.39% | 0.00 |
| 2026-01-23 | 78.89 | 84.32 | 4.85 | 6.10% | 77.50 | 88.00 | 41143 | 34025.04 | 4.32% | 0.00 |
| 2026-01-22 | 79.50 | 79.47 | 0.03 | 0.04% | 77.02 | 81.95 | 23981 | 19059.45 | 2.52% | 0.00 |
| 2026-01-21 | 79.00 | 79.44 | -0.08 | -0.10% | 76.30 | 80.00 | 25350 | 19888.19 | 2.66% | 0.00 |
| 2026-01-20 | 69.00 | 79.52 | 9.64 | 13.80% | 69.00 | 82.00 | 63740 | 49935.65 | 6.69% | 0.00 |
| 2026-01-19 | 65.60 | 69.88 | 3.41 | 5.13% | 64.50 | 71.66 | 45548 | 31397.53 | 4.78% | 0.00 |
| 2026-01-16 | 66.32 | 66.47 | -0.01 | -0.02% | 65.50 | 69.80 | 21321 | 14272.43 | 2.24% | 0.00 |
| 2026-01-15 | 68.02 | 66.48 | -2.20 | -3.20% | 64.91 | 68.18 | 26619 | 17686.07 | 2.79% | 0.00 |
| 2026-01-14 | 65.08 | 68.68 | 3.60 | 5.53% | 64.50 | 72.63 | 42684 | 29465.28 | 4.48% | 0.00 |
| 2026-01-13 | 66.15 | 65.08 | -1.42 | -2.14% | 62.50 | 66.46 | 27001 | 17368.13 | 2.83% | 0.00 |
| 2026-01-12 | 67.20 | 66.50 | 0.61 | 0.93% | 64.70 | 68.21 | 33516 | 22110.26 | 3.52% | 0.00 |
| 2026-01-09 | 60.72 | 65.89 | 5.17 | 8.51% | 59.28 | 66.59 | 38472 | 24449.72 | 4.04% | 0.00 |
| 2026-01-08 | 61.51 | 60.72 | -1.38 | -2.22% | 60.03 | 64.01 | 34161 | 21018.30 | 3.58% | 0.00 |
| 2026-01-07 | 55.98 | 62.10 | 7.99 | 14.77% | 54.25 | 64.93 | 62784 | 38655.02 | 6.59% | 0.00 |
| 2026-01-06 | 52.53 | 54.11 | 1.61 | 3.07% | 52.16 | 54.50 | 15735 | 8400.94 | 1.65% | 0.00 |
| 2026-01-05 | 51.80 | 52.50 | 1.01 | 1.96% | 51.00 | 53.56 | 19532 | 10170.74 | 2.05% | 0.00 |
| 2025-12-31 | 50.01 | 51.49 | 0.88 | 1.74% | 50.01 | 53.01 | 13107 | 6767.60 | 1.37% | 0.00 |
| 2025-12-30 | 53.84 | 50.61 | -2.38 | -4.49% | 50.34 | 53.88 | 21832 | 11251.43 | 2.29% | 0.00 |
| 2025-12-29 | 54.00 | 52.99 | -1.41 | -2.59% | 52.32 | 56.00 | 36831 | 19990.99 | 3.86% | 0.00 |
| 2025-12-26 | 48.81 | 54.40 | 5.19 | 10.55% | 48.81 | 54.88 | 39470 | 20669.06 | 4.14% | 0.00 |
| 2025-12-25 | 49.50 | 49.21 | -0.34 | -0.69% | 47.67 | 49.93 | 15528 | 7569.41 | 1.63% | 0.00 |
| 2025-12-24 | 49.20 | 49.55 | 0.38 | 0.77% | 48.52 | 51.50 | 18714 | 9411.56 | 1.96% | 0.00 |
| 2025-12-23 | 48.52 | 49.17 | 1.51 | 3.17% | 47.70 | 52.32 | 31264 | 15784.82 | 3.28% | 0.00 |
| 2025-12-22 | 47.00 | 47.66 | 0.87 | 1.86% | 46.43 | 47.77 | 12062 | 5692.02 | 1.27% | 0.00 |
| 2025-12-19 | 47.60 | 46.79 | -0.12 | -0.26% | 45.66 | 47.62 | 12222 | 5664.67 | 1.28% | 0.00 |
| 2025-12-18 | 46.97 | 46.91 | -0.05 | -0.11% | 46.70 | 50.38 | 23104 | 11123.07 | 2.42% | 0.00 |
| 2025-12-17 | 48.76 | 46.96 | -1.94 | -3.97% | 45.55 | 49.49 | 26815 | 12554.61 | 2.81% | 0.00 |
| 2025-12-16 | 52.29 | 48.90 | -3.52 | -6.71% | 48.40 | 53.50 | 22608 | 11278.28 | 2.37% | 0.00 |
| 2025-12-15 | 53.51 | 52.42 | -2.25 | -4.12% | 52.21 | 55.92 | 14344 | 7681.54 | 1.50% | 0.00 |
| 2025-12-12 | 55.00 | 54.67 | -0.33 | -0.60% | 53.10 | 56.66 | 30835 | 16865.22 | 3.23% | 0.00 |
| 2025-12-11 | 54.56 | 55.00 | 0.43 | 0.79% | 53.43 | 56.48 | 22688 | 12487.37 | 2.38% | 0.00 |
| 2025-12-10 | 48.50 | 54.57 | 7.19 | 15.18% | 48.02 | 56.86 | 42811 | 22768.07 | 4.49% | 0.00 |
| 2025-12-09 | 49.52 | 47.38 | -1.32 | -2.71% | 47.13 | 49.52 | 11159 | 5312.06 | 1.17% | 0.00 |
| 2025-12-08 | 45.18 | 48.70 | 3.71 | 8.25% | 45.10 | 48.76 | 20256 | 9679.55 | 2.12% | 0.00 |
| 2025-12-05 | 45.08 | 44.99 | -0.04 | -0.09% | 44.30 | 45.59 | 10638 | 4775.16 | 1.12% | 0.00 |
| 2025-12-04 | 44.30 | 45.03 | 0.64 | 1.44% | 43.83 | 45.68 | 7720 | 3459.56 | 0.81% | 0.00 |
| 2025-12-03 | 43.90 | 44.39 | 0.22 | 0.50% | 43.30 | 44.59 | 8779 | 3873.54 | 0.92% | 0.00 |
| 2025-12-02 | 45.32 | 44.17 | -1.40 | -3.07% | 43.80 | 45.52 | 10579 | 4701.49 | 1.11% | 0.00 |
| 2025-12-01 | 45.35 | 45.57 | 1.00 | 2.24% | 44.33 | 46.41 | 21366 | 9757.87 | 2.24% | 0.00 |
| 2025-11-28 | 43.99 | 44.57 | 0.71 | 1.62% | 43.40 | 45.23 | 19758 | 8802.27 | 2.07% | 0.00 |
| 2025-11-27 | 46.70 | 43.86 | -1.07 | -2.38% | 43.86 | 46.70 | 15771 | 7094.89 | 1.65% | 0.00 |
| 2025-11-26 | 45.00 | 44.93 | -0.14 | -0.31% | 44.60 | 46.48 | 14751 | 6665.32 | 1.55% | 0.00 |
| 2025-11-25 | 46.35 | 45.07 | -1.18 | -2.55% | 44.31 | 46.67 | 16893 | 7647.24 | 2.65% | 0.00 |
赛恩斯(688480)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。
