| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 159.00 | 156.50 | -1.82 | -1.15% | 150.89 | 161.04 | 37612 | 58607.80 | 12.21% | 0.00 |
| 2026-02-05 | 158.18 | 158.32 | -1.77 | -1.11% | 156.18 | 162.98 | 37232 | 59150.46 | 12.09% | 0.00 |
| 2026-02-04 | 161.56 | 160.09 | 4.03 | 2.58% | 155.00 | 166.50 | 59678 | 95585.03 | 19.37% | 7.00 |
| 2026-02-03 | 140.00 | 156.06 | 14.06 | 9.90% | 140.00 | 167.46 | 73446 | 114448.72 | 23.84% | 0.00 |
| 2026-02-02 | 130.00 | 142.00 | 13.32 | 10.35% | 126.68 | 145.66 | 76693 | 103155.67 | 24.90% | 12.00 |
| 2026-01-30 | 128.68 | 128.68 | 21.45 | 20.00% | 128.68 | 128.68 | 12280 | 15801.94 | 3.99% | 0.00 |
| 2026-01-29 | 93.60 | 107.23 | 14.05 | 15.08% | 93.60 | 111.00 | 46154 | 48611.36 | 14.98% | 0.00 |
| 2026-01-28 | 96.66 | 93.18 | -3.82 | -3.94% | 92.12 | 96.79 | 15296 | 14335.10 | 4.97% | 0.00 |
| 2026-01-27 | 99.44 | 97.00 | -2.99 | -2.99% | 94.80 | 99.90 | 12146 | 11800.26 | 3.94% | 0.00 |
| 2026-01-26 | 102.95 | 99.99 | -3.67 | -3.54% | 99.30 | 104.49 | 10233 | 10284.75 | 3.32% | 0.00 |
| 2026-01-23 | 103.20 | 103.66 | 2.06 | 2.03% | 102.39 | 105.60 | 10743 | 11133.57 | 3.49% | 0.00 |
| 2026-01-22 | 103.00 | 101.60 | -1.29 | -1.25% | 101.08 | 104.85 | 9231 | 9480.48 | 3.00% | 0.00 |
| 2026-01-21 | 99.81 | 102.89 | 2.32 | 2.31% | 99.50 | 103.36 | 9208 | 9404.78 | 2.99% | 0.00 |
| 2026-01-20 | 101.98 | 100.57 | -2.64 | -2.56% | 99.83 | 104.00 | 12236 | 12424.18 | 3.97% | 0.00 |
| 2026-01-19 | 104.95 | 103.21 | -0.84 | -0.81% | 102.10 | 105.79 | 12111 | 12549.13 | 3.93% | 0.00 |
| 2026-01-16 | 100.00 | 104.05 | 3.75 | 3.74% | 100.00 | 106.32 | 15790 | 16338.14 | 5.13% | 0.00 |
| 2026-01-15 | 101.74 | 100.30 | -2.10 | -2.05% | 98.39 | 104.98 | 14249 | 14340.37 | 4.63% | 0.00 |
| 2026-01-14 | 100.50 | 102.40 | 1.54 | 1.53% | 100.50 | 108.76 | 17604 | 18303.45 | 9.96% | 0.00 |
| 2026-01-13 | 106.00 | 100.86 | -4.66 | -4.42% | 99.00 | 106.00 | 16497 | 16811.28 | 9.33% | 0.00 |
| 2026-01-12 | 96.90 | 105.52 | 8.17 | 8.39% | 94.77 | 108.01 | 27023 | 27074.50 | 15.28% | 0.00 |
| 2026-01-09 | 96.71 | 97.35 | 0.11 | 0.11% | 95.83 | 99.99 | 9953 | 9716.42 | 5.63% | 5.93 |
| 2026-01-08 | 96.51 | 97.24 | 0.74 | 0.77% | 95.80 | 99.70 | 11278 | 11050.81 | 6.38% | 0.00 |
| 2026-01-07 | 97.65 | 96.50 | -0.49 | -0.51% | 96.00 | 98.69 | 10547 | 10227.04 | 5.97% | 0.00 |
| 2026-01-06 | 104.73 | 96.99 | -4.30 | -4.25% | 96.03 | 104.73 | 15936 | 15561.83 | 9.01% | 0.00 |
| 2026-01-05 | 94.00 | 101.29 | 8.10 | 8.69% | 94.00 | 102.99 | 21048 | 21057.92 | 11.90% | 0.00 |
| 2025-12-31 | 91.51 | 93.19 | 0.47 | 0.51% | 91.40 | 93.82 | 4270 | 3950.11 | 2.42% | 0.00 |
| 2025-12-30 | 94.23 | 92.72 | -1.67 | -1.77% | 92.40 | 95.00 | 5260 | 4909.38 | 2.98% | 0.00 |
| 2025-12-29 | 95.76 | 94.39 | -1.81 | -1.88% | 93.35 | 97.16 | 6034 | 5717.72 | 3.41% | 0.00 |
| 2025-12-26 | 96.76 | 96.20 | -0.58 | -0.60% | 95.62 | 99.28 | 6535 | 6354.01 | 3.70% | 0.00 |
| 2025-12-25 | 96.36 | 96.78 | -0.24 | -0.25% | 96.28 | 97.49 | 4215 | 4079.10 | 2.38% | 0.00 |
| 2025-12-24 | 96.36 | 97.02 | 0.66 | 0.68% | 95.48 | 97.26 | 4739 | 4570.19 | 2.68% | 0.00 |
| 2025-12-23 | 98.00 | 96.36 | -0.68 | -0.70% | 95.38 | 98.30 | 6112 | 5902.06 | 3.46% | 0.00 |
| 2025-12-22 | 96.99 | 97.04 | 1.03 | 1.07% | 95.65 | 97.12 | 5628 | 5426.77 | 3.18% | 0.00 |
| 2025-12-19 | 96.64 | 96.01 | -1.63 | -1.67% | 95.51 | 98.06 | 9368 | 9075.54 | 5.30% | 0.00 |
| 2025-12-18 | 88.01 | 97.64 | 8.94 | 10.08% | 87.40 | 98.98 | 22271 | 21375.90 | 12.60% | 0.00 |
| 2025-12-17 | 88.56 | 88.70 | -0.18 | -0.20% | 85.81 | 89.50 | 5314 | 4645.53 | 3.01% | 0.00 |
| 2025-12-16 | 90.36 | 88.88 | -0.82 | -0.91% | 87.73 | 90.36 | 2888 | 2562.26 | 1.63% | 0.00 |
| 2025-12-15 | 91.19 | 89.70 | -1.49 | -1.63% | 89.23 | 91.19 | 4141 | 3730.40 | 2.34% | 0.00 |
| 2025-12-12 | 88.73 | 91.19 | 2.44 | 2.75% | 88.70 | 91.84 | 6977 | 6295.94 | 3.95% | 0.00 |
| 2025-12-11 | 89.00 | 88.75 | -0.85 | -0.95% | 88.50 | 89.48 | 4066 | 3615.16 | 2.30% | 0.00 |
| 2025-12-10 | 90.33 | 89.60 | -0.56 | -0.62% | 88.58 | 91.08 | 6319 | 5649.42 | 3.57% | 0.00 |
| 2025-12-09 | 94.18 | 90.16 | -4.01 | -4.26% | 90.13 | 94.18 | 9661 | 8844.91 | 5.46% | 0.00 |
| 2025-12-08 | 95.10 | 94.17 | -2.49 | -2.58% | 93.51 | 97.00 | 10937 | 10333.93 | 6.19% | 0.00 |
| 2025-12-05 | 93.33 | 96.66 | 4.04 | 4.36% | 91.30 | 97.00 | 13929 | 13232.17 | 7.88% | 2.67 |
| 2025-12-04 | 93.80 | 92.62 | 0.74 | 0.81% | 92.50 | 98.00 | 12708 | 12014.98 | 7.19% | 0.00 |
| 2025-12-03 | 91.48 | 91.88 | 0.38 | 0.42% | 90.02 | 92.32 | 4883 | 4455.59 | 2.76% | 0.00 |
| 2025-12-02 | 90.83 | 91.50 | -0.10 | -0.11% | 90.83 | 93.50 | 6885 | 6340.91 | 3.89% | 0.00 |
| 2025-12-01 | 89.80 | 91.60 | 3.04 | 3.43% | 88.60 | 95.00 | 11823 | 10898.04 | 6.69% | 0.00 |
| 2025-11-28 | 86.61 | 88.56 | 1.95 | 2.25% | 86.00 | 89.27 | 3943 | 3463.05 | 2.23% | 0.00 |
| 2025-11-27 | 88.33 | 86.61 | -0.43 | -0.49% | 86.50 | 88.80 | 3425 | 3006.78 | 1.94% | 0.00 |
| 2025-11-26 | 87.28 | 87.04 | -1.08 | -1.23% | 87.04 | 89.98 | 6212 | 5490.16 | 3.51% | 0.00 |
| 2025-11-25 | 83.61 | 88.12 | 5.53 | 6.70% | 82.95 | 90.86 | 11443 | 10059.84 | 6.47% | 0.00 |
| 2025-11-24 | 80.33 | 82.59 | 2.51 | 3.13% | 79.48 | 83.80 | 4544 | 3715.86 | 2.57% | 0.00 |
| 2025-11-21 | 82.01 | 80.08 | -2.40 | -2.91% | 79.60 | 82.68 | 3825 | 3079.37 | 2.16% | 0.00 |
| 2025-11-20 | 83.70 | 82.48 | -1.20 | -1.43% | 82.38 | 84.56 | 2982 | 2475.12 | 1.69% | 0.00 |
| 2025-11-19 | 87.07 | 83.68 | -3.63 | -4.16% | 83.10 | 87.94 | 5607 | 4745.32 | 3.17% | 0.00 |
| 2025-11-18 | 86.70 | 87.31 | 0.25 | 0.29% | 86.70 | 89.01 | 3469 | 3047.12 | 1.96% | 0.00 |
| 2025-11-17 | 87.66 | 87.06 | -0.52 | -0.59% | 86.71 | 88.29 | 1957 | 1706.90 | 1.11% | 0.00 |
| 2025-11-14 | 88.58 | 87.58 | -1.42 | -1.60% | 87.55 | 89.27 | 2869 | 2531.28 | 1.62% | 0.00 |
| 2025-11-13 | 87.00 | 89.00 | 1.97 | 2.26% | 86.49 | 89.80 | 4805 | 4238.82 | 2.72% | 0.00 |
| 2025-11-12 | 88.40 | 87.03 | -0.87 | -0.99% | 86.66 | 88.68 | 2746 | 2399.06 | 1.55% | 0.00 |
| 2025-11-11 | 86.55 | 87.90 | 1.36 | 1.57% | 86.55 | 88.20 | 4545 | 3982.41 | 2.57% | 0.00 |
| 2025-11-10 | 86.70 | 86.54 | -0.16 | -0.18% | 86.22 | 87.18 | 2573 | 2227.91 | 1.46% | 0.00 |
| 2025-11-07 | 87.76 | 86.70 | -1.30 | -1.48% | 86.70 | 88.00 | 3382 | 2946.52 | 1.91% | 0.00 |
| 2025-11-06 | 87.35 | 88.00 | 0.65 | 0.74% | 86.90 | 88.35 | 3673 | 3217.92 | 2.08% | 0.00 |
| 2025-11-05 | 87.00 | 87.35 | 0.13 | 0.15% | 86.41 | 89.00 | 3589 | 3153.41 | 2.03% | 0.00 |
| 2025-11-04 | 88.81 | 87.22 | -1.56 | -1.76% | 86.92 | 88.81 | 3810 | 3336.74 | 2.16% | 0.00 |
| 2025-11-03 | 88.00 | 88.78 | 0.79 | 0.90% | 87.20 | 88.88 | 4020 | 3537.91 | 2.27% | 0.00 |
| 2025-10-31 | 87.49 | 87.99 | 1.00 | 1.15% | 87.00 | 89.50 | 4742 | 4194.51 | 2.68% | 0.00 |
| 2025-10-30 | 89.50 | 86.99 | -3.26 | -3.61% | 86.00 | 90.24 | 6777 | 5972.98 | 3.83% | 0.00 |
| 2025-10-29 | 89.28 | 90.25 | 0.76 | 0.85% | 88.90 | 90.77 | 3537 | 3184.10 | 2.00% | 0.00 |
| 2025-10-28 | 89.77 | 89.49 | -1.01 | -1.12% | 89.00 | 90.57 | 3776 | 3381.99 | 2.14% | 0.00 |
| 2025-10-27 | 90.92 | 90.50 | -0.38 | -0.42% | 89.99 | 91.88 | 4645 | 4216.19 | 2.63% | 0.00 |
| 2025-10-24 | 87.55 | 90.88 | 3.29 | 3.76% | 87.17 | 92.97 | 6816 | 6188.70 | 3.86% | 0.00 |
| 2025-10-23 | 88.50 | 87.59 | -0.67 | -0.76% | 86.38 | 88.50 | 2723 | 2365.82 | 1.54% | 0.00 |
| 2025-10-22 | 88.50 | 88.41 | -0.39 | -0.44% | 88.01 | 89.20 | 2521 | 2230.72 | 1.43% | 0.00 |
| 2025-10-21 | 87.50 | 88.80 | 1.67 | 1.92% | 86.81 | 89.37 | 3049 | 2692.72 | 1.72% | 0.00 |
| 2025-10-20 | 87.30 | 87.13 | 0.45 | 0.52% | 86.39 | 87.30 | 2823 | 2453.80 | 1.60% | 0.00 |
| 2025-10-17 | 87.67 | 86.68 | -0.82 | -0.94% | 85.90 | 88.18 | 5070 | 4407.75 | 2.87% | 0.00 |
| 2025-10-16 | 89.12 | 87.50 | -2.02 | -2.26% | 87.50 | 89.28 | 5491 | 4850.07 | 3.11% | 0.00 |
思看科技(688583)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。
