| 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 | 67.29 | 65.00 | -2.96 | -4.36% | 64.60 | 67.75 | 60876 | 39995.20 | 5.25% | 2.90 |
| 2026-03-25 | 65.03 | 67.96 | 2.09 | 3.17% | 64.67 | 68.66 | 104862 | 69935.40 | 9.04% | 0.00 |
| 2026-03-24 | 63.27 | 65.87 | 3.32 | 5.31% | 62.00 | 66.16 | 84679 | 54688.89 | 7.30% | 0.00 |
| 2026-03-23 | 63.13 | 62.55 | -1.45 | -2.27% | 61.88 | 65.50 | 62402 | 39813.96 | 5.38% | 9.00 |
| 2026-03-20 | 66.11 | 64.00 | -2.20 | -3.32% | 63.86 | 66.56 | 48661 | 31576.47 | 4.20% | 6.00 |
| 2026-03-19 | 67.19 | 66.20 | -1.64 | -2.42% | 65.50 | 68.45 | 48128 | 32123.19 | 4.15% | 0.00 |
| 2026-03-18 | 67.20 | 67.84 | 0.89 | 1.33% | 66.72 | 68.29 | 40751 | 27554.54 | 3.51% | 2.00 |
| 2026-03-17 | 69.21 | 66.95 | -2.49 | -3.59% | 66.80 | 69.29 | 51951 | 35354.00 | 4.48% | 0.00 |
| 2026-03-16 | 68.00 | 69.44 | 1.76 | 2.60% | 67.69 | 69.71 | 57957 | 39987.33 | 5.00% | 2.00 |
| 2026-03-13 | 69.57 | 67.68 | -1.74 | -2.51% | 67.40 | 69.80 | 51200 | 35023.80 | 4.42% | 0.00 |
| 2026-03-12 | 71.52 | 69.42 | -1.93 | -2.70% | 68.82 | 71.82 | 65598 | 45988.37 | 5.66% | 13.00 |
| 2026-03-11 | 72.50 | 71.35 | -1.37 | -1.88% | 70.86 | 73.10 | 69443 | 49825.56 | 5.99% | 7.00 |
| 2026-03-10 | 71.90 | 72.72 | -0.78 | -1.06% | 71.85 | 73.91 | 92673 | 67376.05 | 7.99% | 0.00 |
| 2026-03-09 | 77.00 | 73.50 | -2.94 | -3.85% | 73.21 | 79.86 | 116186 | 88017.38 | 10.02% | 0.00 |
| 2026-03-06 | 80.20 | 76.44 | -5.13 | -6.29% | 76.42 | 80.50 | 119722 | 93147.03 | 10.32% | 5.00 |
| 2026-03-05 | 80.60 | 81.57 | -0.92 | -1.12% | 78.31 | 83.50 | 136865 | 110201.88 | 11.80% | 1.00 |
| 2026-03-04 | 74.53 | 82.49 | 5.84 | 7.62% | 73.65 | 86.49 | 223693 | 180838.47 | 19.29% | 0.00 |
| 2026-03-03 | 74.39 | 76.65 | 1.73 | 2.31% | 72.17 | 78.85 | 175461 | 131753.14 | 15.13% | 21.63 |
| 2026-03-02 | 75.90 | 74.92 | 5.01 | 7.17% | 72.36 | 77.00 | 194634 | 145570.67 | 16.78% | 0.00 |
| 2026-02-27 | 70.25 | 69.91 | -0.66 | -0.94% | 68.69 | 70.47 | 60500 | 42115.51 | 5.22% | 3.00 |
| 2026-02-26 | 68.09 | 70.57 | 2.09 | 3.05% | 66.92 | 72.29 | 99572 | 69652.09 | 8.59% | 7.00 |
| 2026-02-25 | 67.49 | 68.48 | 0.45 | 0.66% | 67.06 | 68.91 | 49897 | 33984.20 | 4.30% | 0.00 |
| 2026-02-24 | 67.48 | 68.03 | 0.34 | 0.50% | 66.30 | 68.58 | 58076 | 39268.80 | 5.01% | 0.00 |
| 2026-02-13 | 67.33 | 67.69 | 0.34 | 0.50% | 66.80 | 69.15 | 60061 | 40848.66 | 5.18% | 0.00 |
| 2026-02-12 | 65.95 | 67.35 | 1.15 | 1.74% | 65.80 | 67.70 | 46110 | 30841.76 | 3.98% | 0.00 |
| 2026-02-11 | 66.73 | 66.20 | -0.93 | -1.39% | 65.93 | 67.29 | 41188 | 27434.07 | 3.55% | 0.00 |
| 2026-02-10 | 65.21 | 67.13 | 1.93 | 2.96% | 64.83 | 68.37 | 88293 | 59356.63 | 7.61% | 0.00 |
| 2026-02-09 | 64.37 | 65.20 | 1.86 | 2.94% | 63.63 | 66.36 | 59234 | 38542.77 | 5.11% | 0.00 |
| 2026-02-06 | 63.20 | 63.34 | -0.50 | -0.78% | 62.35 | 64.04 | 42501 | 26957.39 | 3.67% | 0.00 |
| 2026-02-05 | 64.75 | 63.84 | -1.16 | -1.78% | 63.56 | 65.68 | 47030 | 30215.54 | 4.06% | 0.00 |
| 2026-02-04 | 65.46 | 65.00 | -0.68 | -1.04% | 64.20 | 66.58 | 53346 | 34824.36 | 4.60% | 0.00 |
| 2026-02-03 | 64.02 | 65.68 | 1.44 | 2.24% | 63.75 | 66.13 | 88952 | 57918.86 | 7.67% | 0.00 |
| 2026-02-02 | 67.01 | 64.24 | -2.74 | -4.09% | 64.08 | 67.88 | 67526 | 44279.58 | 5.82% | 0.00 |
| 2026-01-30 | 67.98 | 66.98 | -1.02 | -1.50% | 65.33 | 68.37 | 66492 | 44328.68 | 5.73% | 0.00 |
| 2026-01-29 | 69.75 | 68.00 | -1.96 | -2.80% | 67.86 | 71.17 | 76280 | 52890.34 | 6.58% | 0.00 |
| 2026-01-28 | 71.49 | 69.96 | -2.01 | -2.79% | 69.55 | 71.78 | 65938 | 46381.75 | 5.69% | 0.00 |
| 2026-01-27 | 68.10 | 71.97 | 2.89 | 4.18% | 68.04 | 72.37 | 94415 | 66543.27 | 8.14% | 0.00 |
| 2026-01-26 | 71.70 | 69.08 | -3.45 | -4.76% | 67.12 | 71.77 | 105141 | 72869.05 | 9.07% | 0.00 |
| 2026-01-23 | 72.00 | 72.53 | 1.10 | 1.54% | 70.00 | 73.40 | 127136 | 91545.88 | 10.96% | 0.00 |
| 2026-01-22 | 69.00 | 71.43 | 2.21 | 3.19% | 68.92 | 72.98 | 110752 | 79379.91 | 9.55% | 0.00 |
| 2026-01-21 | 68.76 | 69.22 | 0.32 | 0.46% | 68.23 | 70.23 | 67902 | 47088.72 | 5.86% | 4.18 |
| 2026-01-20 | 71.11 | 68.90 | -2.76 | -3.85% | 67.13 | 71.97 | 107224 | 73770.72 | 9.25% | 0.00 |
| 2026-01-19 | 69.00 | 71.66 | 0.66 | 0.93% | 68.55 | 72.98 | 102718 | 72980.70 | 8.86% | 6.00 |
| 2026-01-16 | 72.63 | 71.00 | -1.23 | -1.70% | 70.55 | 72.89 | 96726 | 69240.48 | 8.34% | 0.00 |
| 2026-01-15 | 73.30 | 72.23 | -3.24 | -4.29% | 70.63 | 73.89 | 128976 | 92871.80 | 11.12% | 0.00 |
| 2026-01-14 | 73.72 | 75.47 | 2.01 | 2.74% | 73.20 | 78.85 | 211668 | 159810.20 | 18.25% | 0.00 |
| 2026-01-13 | 79.00 | 73.46 | -10.32 | -12.32% | 71.24 | 79.09 | 238901 | 176541.44 | 20.60% | 0.00 |
| 2026-01-12 | 75.00 | 83.78 | 9.08 | 12.16% | 73.79 | 87.10 | 313641 | 248682.62 | 27.05% | 0.00 |
| 2026-01-09 | 64.76 | 74.70 | 11.40 | 18.01% | 64.76 | 75.96 | 319246 | 229304.81 | 27.53% | 2.00 |
| 2026-01-08 | 60.21 | 63.30 | 2.47 | 4.06% | 59.82 | 63.80 | 146370 | 90965.65 | 12.62% | 0.00 |
| 2026-01-07 | 61.80 | 60.83 | -1.36 | -2.19% | 60.51 | 61.80 | 109947 | 67067.17 | 9.48% | 0.00 |
| 2026-01-06 | 62.00 | 62.19 | 0.01 | 0.02% | 61.10 | 62.38 | 109699 | 67761.05 | 9.46% | 0.01 |
| 2026-01-05 | 62.90 | 62.18 | 0.11 | 0.18% | 61.00 | 64.60 | 141510 | 88150.31 | 12.20% | 0.00 |
| 2025-12-31 | 61.28 | 62.07 | 0.57 | 0.93% | 61.00 | 63.09 | 126899 | 78741.66 | 10.94% | 0.00 |
| 2025-12-30 | 59.70 | 61.50 | 1.53 | 2.55% | 59.54 | 62.78 | 147705 | 91192.45 | 12.74% | 0.00 |
| 2025-12-29 | 60.37 | 59.97 | -0.12 | -0.20% | 58.93 | 61.11 | 118491 | 71058.42 | 10.22% | 4.00 |
| 2025-12-26 | 58.90 | 60.09 | 1.39 | 2.37% | 58.51 | 61.61 | 154745 | 93167.52 | 13.34% | 0.00 |
| 2025-12-25 | 57.37 | 58.70 | 1.04 | 1.80% | 57.31 | 59.23 | 112926 | 66142.91 | 9.74% | 0.00 |
| 2025-12-24 | 55.18 | 57.66 | 1.96 | 3.52% | 54.52 | 58.18 | 103029 | 58637.33 | 8.88% | 0.00 |
| 2025-12-23 | 56.95 | 55.70 | -0.96 | -1.69% | 55.04 | 58.50 | 97618 | 54932.33 | 8.42% | 0.00 |
| 2025-12-22 | 57.21 | 56.66 | 1.66 | 3.02% | 56.50 | 58.96 | 118183 | 68108.27 | 10.19% | 0.00 |
| 2025-12-19 | 55.50 | 55.00 | -0.50 | -0.90% | 54.94 | 57.58 | 87354 | 48979.36 | 7.53% | 0.00 |
| 2025-12-18 | 54.59 | 55.50 | 0.76 | 1.39% | 54.31 | 56.80 | 77174 | 43069.97 | 6.66% | 2.00 |
| 2025-12-17 | 54.54 | 54.74 | -0.38 | -0.69% | 53.37 | 55.40 | 73523 | 39916.72 | 6.34% | 0.00 |
| 2025-12-16 | 56.90 | 55.12 | -2.54 | -4.41% | 54.71 | 57.50 | 94615 | 52434.91 | 8.16% | 0.00 |
| 2025-12-15 | 56.73 | 57.66 | 0.78 | 1.37% | 56.36 | 59.60 | 114071 | 66278.21 | 9.84% | 0.00 |
| 2025-12-12 | 58.19 | 56.88 | -1.41 | -2.42% | 56.74 | 58.38 | 97348 | 55833.18 | 8.39% | 0.00 |
| 2025-12-11 | 58.60 | 58.29 | -0.77 | -1.30% | 57.50 | 59.27 | 101318 | 59061.43 | 8.74% | 0.00 |
| 2025-12-10 | 57.16 | 59.06 | 2.26 | 3.98% | 57.00 | 60.75 | 152882 | 90017.67 | 13.18% | 4.00 |
| 2025-12-09 | 56.94 | 56.80 | 0.09 | 0.16% | 56.27 | 58.26 | 96767 | 55258.64 | 8.34% | 2.00 |
| 2025-12-08 | 56.00 | 56.71 | 1.17 | 2.11% | 56.00 | 59.50 | 154842 | 88942.93 | 13.35% | 0.00 |
| 2025-12-05 | 54.28 | 55.54 | 1.09 | 2.00% | 53.54 | 55.76 | 95930 | 52721.52 | 8.27% | 0.00 |
| 2025-12-04 | 53.99 | 54.45 | -0.01 | -0.02% | 53.12 | 55.68 | 103303 | 56565.52 | 8.91% | 0.00 |
| 2025-12-03 | 55.18 | 54.46 | -0.93 | -1.68% | 53.59 | 55.55 | 93120 | 50677.65 | 8.03% | 5.00 |
| 2025-12-02 | 56.00 | 55.39 | -1.02 | -1.81% | 55.21 | 56.85 | 108682 | 60749.73 | 9.37% | 0.00 |
| 2025-12-01 | 54.06 | 56.41 | 2.36 | 4.37% | 53.80 | 58.53 | 159661 | 89940.34 | 13.77% | 2.00 |
| 2025-11-28 | 52.32 | 54.05 | 1.74 | 3.33% | 52.00 | 54.35 | 115461 | 61543.90 | 9.96% | 8.00 |
| 2025-11-27 | 52.06 | 52.31 | -0.24 | -0.46% | 51.80 | 53.37 | 107171 | 56313.64 | 9.24% | 0.00 |
| 2025-11-26 | 56.12 | 52.55 | -3.70 | -6.58% | 52.20 | 56.25 | 163920 | 87348.38 | 14.14% | 2.00 |
| 2025-11-25 | 57.00 | 56.25 | -2.74 | -4.64% | 55.60 | 57.34 | 206805 | 116576.56 | 17.83% | 4.00 |
国科军工(688543)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。
