| 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 | 103.02 | 103.33 | 1.33 | 1.30% | 101.28 | 104.87 | 16862 | 17351.75 | 3.42% | 0.00 |
| 2026-02-02 | 106.26 | 102.00 | -4.25 | -4.00% | 102.00 | 107.49 | 15915 | 16561.36 | 3.23% | 0.00 |
| 2026-01-30 | 107.51 | 106.25 | -1.75 | -1.62% | 104.10 | 107.97 | 17440 | 18461.91 | 3.54% | 0.00 |
| 2026-01-29 | 109.72 | 108.00 | -1.60 | -1.46% | 107.55 | 114.88 | 26783 | 29771.87 | 5.44% | 0.00 |
| 2026-01-28 | 114.91 | 109.60 | -5.16 | -4.50% | 109.18 | 115.12 | 20927 | 23248.04 | 4.25% | 0.00 |
| 2026-01-27 | 111.93 | 114.76 | 1.73 | 1.53% | 109.70 | 115.09 | 23679 | 26599.09 | 4.81% | 0.00 |
| 2026-01-26 | 122.00 | 113.03 | -7.64 | -6.33% | 111.50 | 122.00 | 37037 | 42638.18 | 7.52% | 0.00 |
| 2026-01-23 | 119.25 | 120.67 | 2.71 | 2.30% | 117.68 | 122.33 | 20962 | 25177.82 | 4.26% | 0.00 |
| 2026-01-22 | 119.85 | 117.96 | -0.54 | -0.46% | 117.13 | 121.05 | 18114 | 21512.62 | 3.68% | 0.00 |
| 2026-01-21 | 115.46 | 118.50 | 0.48 | 0.41% | 115.37 | 119.65 | 22478 | 26569.33 | 4.57% | 0.00 |
| 2026-01-20 | 122.43 | 118.02 | -3.39 | -2.79% | 116.01 | 122.56 | 41686 | 49631.09 | 8.47% | 0.00 |
| 2026-01-19 | 124.27 | 121.41 | -1.79 | -1.45% | 120.60 | 127.01 | 33892 | 41950.14 | 6.88% | 0.00 |
| 2026-01-16 | 123.96 | 123.20 | 1.90 | 1.57% | 118.69 | 125.45 | 34320 | 41900.47 | 6.97% | 0.00 |
| 2026-01-15 | 119.60 | 121.30 | 0.30 | 0.25% | 119.59 | 124.68 | 36820 | 44864.66 | 7.48% | 0.00 |
| 2026-01-14 | 125.50 | 121.00 | -2.00 | -1.63% | 117.38 | 133.00 | 67576 | 84490.32 | 13.72% | 0.00 |
| 2026-01-13 | 124.00 | 123.00 | -0.70 | -0.57% | 118.85 | 127.39 | 59423 | 73367.17 | 12.07% | 0.00 |
| 2026-01-12 | 121.00 | 123.70 | 6.70 | 5.73% | 118.05 | 124.87 | 66551 | 81018.67 | 13.52% | 0.00 |
| 2026-01-09 | 117.50 | 117.00 | 1.58 | 1.37% | 112.80 | 119.50 | 46284 | 53673.52 | 9.40% | 0.00 |
| 2026-01-08 | 108.77 | 115.42 | 7.56 | 7.01% | 108.72 | 118.65 | 61899 | 71545.15 | 12.57% | 0.00 |
| 2026-01-07 | 113.99 | 107.86 | -2.30 | -2.09% | 107.28 | 114.00 | 36367 | 39662.87 | 7.39% | 0.00 |
| 2026-01-06 | 108.99 | 110.16 | 6.16 | 5.92% | 103.36 | 112.78 | 62199 | 67288.41 | 12.63% | 0.00 |
| 2026-01-05 | 100.19 | 104.00 | 3.71 | 3.70% | 98.66 | 104.54 | 33214 | 34014.40 | 6.75% | 0.00 |
| 2025-12-31 | 98.50 | 100.29 | 2.11 | 2.15% | 98.31 | 102.51 | 29047 | 29350.19 | 5.90% | 0.00 |
| 2025-12-30 | 98.13 | 98.18 | 0.05 | 0.05% | 96.77 | 99.70 | 18474 | 18224.85 | 3.75% | 0.00 |
| 2025-12-29 | 98.80 | 98.13 | 0.85 | 0.87% | 96.60 | 99.88 | 21216 | 20766.90 | 4.31% | 0.00 |
| 2025-12-26 | 94.90 | 97.28 | 2.29 | 2.41% | 94.41 | 99.92 | 25501 | 25015.08 | 5.18% | 0.00 |
| 2025-12-25 | 92.10 | 94.99 | 2.46 | 2.66% | 91.58 | 95.90 | 18437 | 17277.96 | 3.74% | 0.00 |
| 2025-12-24 | 91.30 | 92.53 | 0.35 | 0.38% | 91.20 | 93.35 | 8732 | 8063.29 | 1.77% | 0.00 |
| 2025-12-23 | 92.60 | 92.18 | -1.10 | -1.18% | 91.24 | 93.80 | 12032 | 11078.90 | 2.44% | 0.00 |
| 2025-12-22 | 92.79 | 93.28 | 1.88 | 2.06% | 91.64 | 94.97 | 14721 | 13813.01 | 2.99% | 0.00 |
| 2025-12-19 | 91.00 | 91.40 | -0.09 | -0.10% | 91.00 | 96.50 | 21162 | 19850.79 | 4.30% | 3.00 |
| 2025-12-18 | 87.00 | 91.49 | 4.49 | 5.16% | 86.51 | 93.37 | 23585 | 21455.35 | 4.79% | 0.00 |
| 2025-12-17 | 88.36 | 87.00 | -0.80 | -0.91% | 85.13 | 88.70 | 11414 | 9875.16 | 2.32% | 0.00 |
| 2025-12-16 | 88.44 | 87.80 | -1.18 | -1.33% | 85.61 | 89.39 | 12417 | 10842.75 | 2.52% | 0.00 |
| 2025-12-15 | 90.50 | 88.98 | -1.45 | -1.60% | 88.42 | 90.59 | 7661 | 6827.63 | 1.56% | 2.00 |
| 2025-12-12 | 89.30 | 90.43 | 1.43 | 1.61% | 88.50 | 91.03 | 8928 | 8006.25 | 1.81% | 2.40 |
| 2025-12-11 | 91.50 | 89.00 | -2.50 | -2.73% | 89.00 | 92.34 | 9805 | 8838.18 | 1.99% | 0.00 |
| 2025-12-10 | 92.37 | 91.50 | -0.87 | -0.94% | 89.79 | 92.57 | 10414 | 9452.98 | 2.12% | 0.00 |
| 2025-12-09 | 93.92 | 92.37 | -1.83 | -1.94% | 92.11 | 94.59 | 7321 | 6814.58 | 1.49% | 0.00 |
| 2025-12-08 | 94.43 | 94.20 | 0.09 | 0.10% | 93.40 | 95.20 | 11284 | 10653.45 | 2.29% | 0.00 |
| 2025-12-05 | 90.00 | 94.11 | 3.95 | 4.38% | 89.60 | 94.29 | 15091 | 14024.42 | 3.07% | 0.00 |
| 2025-12-04 | 90.16 | 90.16 | 0.45 | 0.50% | 89.00 | 91.52 | 7831 | 7070.51 | 1.59% | 0.00 |
| 2025-12-03 | 92.00 | 89.71 | -2.47 | -2.68% | 89.21 | 92.65 | 9818 | 8857.09 | 1.99% | 2.00 |
| 2025-12-02 | 95.50 | 92.18 | -1.28 | -1.37% | 91.98 | 95.85 | 10001 | 9278.62 | 2.03% | 0.00 |
| 2025-12-01 | 93.00 | 93.46 | 0.00 | 0.00% | 92.40 | 94.14 | 11002 | 10254.02 | 2.23% | 0.00 |
| 2025-11-28 | 92.10 | 93.46 | 0.94 | 1.02% | 92.01 | 94.63 | 9875 | 9214.06 | 2.01% | 0.00 |
| 2025-11-27 | 92.06 | 92.52 | 0.31 | 0.34% | 91.50 | 94.44 | 11714 | 10933.24 | 2.38% | 2.00 |
| 2025-11-26 | 91.51 | 92.21 | -0.09 | -0.10% | 91.30 | 96.36 | 18790 | 17591.59 | 3.82% | 0.00 |
| 2025-11-25 | 93.10 | 92.30 | 1.01 | 1.11% | 91.19 | 94.20 | 13195 | 12263.52 | 2.68% | 0.00 |
| 2025-11-24 | 88.30 | 91.29 | 3.41 | 3.88% | 87.00 | 92.42 | 14180 | 12729.54 | 2.88% | 0.00 |
| 2025-11-21 | 91.51 | 87.88 | -4.90 | -5.28% | 87.84 | 94.01 | 15795 | 14219.16 | 3.21% | 0.00 |
| 2025-11-20 | 93.88 | 92.78 | 0.90 | 0.98% | 90.86 | 94.45 | 7200 | 6640.86 | 1.46% | 0.00 |
| 2025-11-19 | 93.58 | 91.88 | -2.51 | -2.66% | 91.58 | 95.00 | 7677 | 7128.02 | 1.56% | 0.00 |
| 2025-11-18 | 94.62 | 94.39 | -0.27 | -0.29% | 93.93 | 96.56 | 10204 | 9732.53 | 2.07% | 0.00 |
| 2025-11-17 | 90.00 | 94.66 | 4.66 | 5.18% | 89.66 | 96.35 | 17762 | 16597.08 | 3.61% | 0.00 |
| 2025-11-14 | 92.50 | 90.00 | -2.50 | -2.70% | 89.90 | 92.50 | 7078 | 6451.37 | 1.44% | 0.00 |
| 2025-11-13 | 92.56 | 92.50 | -0.28 | -0.30% | 91.80 | 93.47 | 9119 | 8449.63 | 1.85% | 0.00 |
| 2025-11-12 | 92.00 | 92.78 | -0.02 | -0.02% | 91.00 | 93.20 | 8315 | 7656.77 | 1.69% | 0.00 |
| 2025-11-11 | 95.10 | 92.80 | -1.69 | -1.79% | 91.98 | 95.18 | 10747 | 10019.38 | 2.18% | 0.00 |
| 2025-11-10 | 94.30 | 94.49 | 0.05 | 0.05% | 93.00 | 95.53 | 11330 | 10620.35 | 2.30% | 0.00 |
| 2025-11-07 | 97.40 | 94.44 | -3.53 | -3.60% | 93.30 | 97.40 | 16489 | 15590.22 | 3.35% | 0.00 |
| 2025-11-06 | 96.52 | 97.97 | 1.58 | 1.64% | 96.01 | 98.60 | 13523 | 13212.66 | 2.75% | 0.00 |
| 2025-11-05 | 95.80 | 96.39 | -0.63 | -0.65% | 94.63 | 97.48 | 15806 | 15195.46 | 3.21% | 0.00 |
| 2025-11-04 | 104.47 | 97.02 | -7.68 | -7.34% | 96.80 | 104.48 | 35415 | 35041.67 | 7.19% | 0.00 |
| 2025-11-03 | 105.45 | 104.70 | -0.28 | -0.27% | 101.51 | 105.82 | 20138 | 20843.02 | 4.09% | 0.00 |
| 2025-10-31 | 100.64 | 104.98 | 4.11 | 4.07% | 100.64 | 107.50 | 32989 | 34514.94 | 6.70% | 0.00 |
| 2025-10-30 | 102.00 | 100.87 | -2.43 | -2.35% | 100.50 | 104.50 | 25702 | 26277.01 | 5.22% | 0.00 |
| 2025-10-29 | 105.49 | 103.30 | -3.09 | -2.90% | 103.01 | 105.98 | 23867 | 24878.40 | 4.85% | 0.00 |
| 2025-10-28 | 108.00 | 106.39 | -0.13 | -0.12% | 104.27 | 108.50 | 26821 | 28552.95 | 5.45% | 0.00 |
| 2025-10-27 | 105.00 | 106.52 | 3.08 | 2.98% | 103.47 | 108.90 | 34075 | 36288.96 | 6.92% | 0.00 |
| 2025-10-24 | 98.00 | 103.44 | 4.28 | 4.32% | 97.60 | 104.44 | 24768 | 25203.22 | 5.03% | 4.90 |
| 2025-10-23 | 96.55 | 99.16 | 2.59 | 2.68% | 95.81 | 100.40 | 20017 | 19671.35 | 4.07% | 0.00 |
| 2025-10-22 | 96.12 | 96.57 | -0.18 | -0.19% | 95.11 | 97.66 | 10708 | 10317.84 | 2.17% | 0.00 |
| 2025-10-21 | 95.80 | 96.75 | 1.11 | 1.16% | 94.91 | 96.99 | 11977 | 11494.79 | 2.43% | 0.00 |
| 2025-10-20 | 95.50 | 95.83 | 2.41 | 2.58% | 94.02 | 98.50 | 15744 | 15184.84 | 3.20% | 0.00 |
| 2025-10-17 | 97.40 | 93.42 | -4.69 | -4.78% | 93.03 | 99.90 | 21290 | 20237.52 | 4.32% | 0.00 |
| 2025-10-16 | 101.67 | 98.11 | -2.79 | -2.77% | 97.60 | 101.97 | 18777 | 18731.43 | 3.81% | 0.00 |
| 2025-10-15 | 99.79 | 100.90 | 1.89 | 1.91% | 96.00 | 102.45 | 24268 | 24279.61 | 4.93% | 0.00 |
| 2025-10-14 | 107.75 | 99.01 | -9.66 | -8.89% | 99.01 | 108.60 | 44208 | 45889.24 | 8.98% | 2.00 |
| 2025-10-13 | 102.00 | 108.67 | 2.87 | 2.71% | 102.00 | 114.00 | 47177 | 51680.59 | 9.58% | 0.00 |
索辰科技(688507)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。
