| 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 | 168.88 | 168.56 | 0.75 | 0.45% | 164.00 | 174.98 | 57965 | 98279.60 | 2.86% | 0.00 |
| 2026-03-25 | 167.40 | 167.81 | 2.81 | 1.70% | 166.94 | 176.18 | 70841 | 120853.47 | 3.49% | 0.00 |
| 2026-03-24 | 162.24 | 165.00 | 5.38 | 3.37% | 154.95 | 166.00 | 73536 | 118166.23 | 3.62% | 0.00 |
| 2026-03-23 | 162.77 | 159.62 | -9.10 | -5.39% | 158.03 | 165.21 | 74984 | 120710.53 | 3.69% | 0.00 |
| 2026-03-20 | 174.30 | 168.72 | -2.68 | -1.56% | 167.33 | 182.65 | 72938 | 127344.87 | 3.59% | 0.00 |
| 2026-03-19 | 176.00 | 171.40 | -11.60 | -6.34% | 170.61 | 178.00 | 60551 | 105378.66 | 2.98% | 0.00 |
| 2026-03-18 | 179.16 | 183.00 | 7.40 | 4.21% | 172.86 | 183.00 | 67235 | 119750.38 | 3.31% | 2.01 |
| 2026-03-17 | 185.31 | 175.60 | -9.40 | -5.08% | 175.58 | 186.25 | 58747 | 106054.02 | 2.89% | 0.00 |
| 2026-03-16 | 183.00 | 185.00 | -2.00 | -1.07% | 175.50 | 185.72 | 78366 | 141617.70 | 3.86% | 5.00 |
| 2026-03-13 | 190.01 | 187.00 | -7.59 | -3.90% | 184.24 | 194.23 | 66889 | 125482.67 | 3.30% | 0.00 |
| 2026-03-12 | 210.13 | 194.59 | -18.01 | -8.47% | 190.45 | 210.13 | 87118 | 172647.92 | 4.29% | 0.00 |
| 2026-03-11 | 205.70 | 212.60 | 5.70 | 2.75% | 204.00 | 218.88 | 81830 | 173143.64 | 4.03% | 0.00 |
| 2026-03-10 | 199.80 | 206.90 | 14.87 | 7.74% | 199.00 | 210.19 | 78791 | 161086.30 | 3.88% | 0.00 |
| 2026-03-09 | 195.34 | 192.03 | -11.32 | -5.57% | 176.00 | 199.00 | 112422 | 207592.14 | 5.54% | 0.00 |
| 2026-03-06 | 191.05 | 203.35 | 9.35 | 4.82% | 188.50 | 215.40 | 103443 | 211127.19 | 5.10% | 2.00 |
| 2026-03-05 | 200.00 | 194.00 | 0.00 | 0.00% | 192.80 | 204.97 | 88249 | 174376.39 | 4.35% | 0.00 |
| 2026-03-04 | 190.30 | 194.00 | 1.20 | 0.62% | 185.00 | 198.00 | 83391 | 160630.48 | 4.11% | 0.00 |
| 2026-03-03 | 202.86 | 192.80 | -13.78 | -6.67% | 192.01 | 208.91 | 105973 | 211833.25 | 5.22% | 0.00 |
| 2026-03-02 | 200.99 | 206.58 | 9.53 | 4.84% | 196.90 | 214.98 | 97268 | 198571.81 | 4.79% | 0.00 |
| 2026-02-27 | 175.70 | 197.05 | 16.85 | 9.35% | 173.34 | 203.50 | 139046 | 268551.28 | 6.85% | 4.00 |
| 2026-02-26 | 180.54 | 180.20 | -3.90 | -2.12% | 175.00 | 185.70 | 98288 | 177311.56 | 4.84% | 0.00 |
| 2026-02-25 | 200.62 | 184.10 | -3.78 | -2.01% | 182.81 | 200.62 | 108273 | 204502.58 | 5.33% | 0.00 |
| 2026-02-24 | 190.00 | 187.88 | 10.44 | 5.88% | 185.31 | 200.93 | 144310 | 279724.25 | 7.11% | 0.00 |
| 2026-02-13 | 158.57 | 177.44 | 18.18 | 11.42% | 156.19 | 182.68 | 107902 | 188267.08 | 5.32% | 4.85 |
| 2026-02-12 | 146.80 | 159.26 | 12.24 | 8.33% | 146.80 | 161.88 | 79791 | 124474.45 | 3.93% | 2.00 |
| 2026-02-11 | 149.38 | 147.02 | -0.33 | -0.22% | 147.00 | 157.96 | 61176 | 92504.30 | 3.01% | 0.00 |
| 2026-02-10 | 141.00 | 147.35 | 7.51 | 5.37% | 139.00 | 153.50 | 74919 | 110065.36 | 3.69% | 0.00 |
| 2026-02-09 | 139.00 | 139.84 | 5.14 | 3.82% | 132.79 | 140.70 | 63396 | 87224.09 | 3.12% | 0.00 |
| 2026-02-06 | 137.20 | 134.70 | -3.10 | -2.25% | 132.12 | 140.98 | 43295 | 58893.95 | 2.13% | 0.00 |
| 2026-02-05 | 141.91 | 137.80 | -6.48 | -4.49% | 134.80 | 144.57 | 41224 | 57238.61 | 2.03% | 0.00 |
| 2026-02-04 | 142.58 | 144.28 | -1.16 | -0.80% | 140.05 | 148.88 | 53375 | 76934.50 | 2.63% | 0.00 |
| 2026-02-03 | 144.32 | 145.44 | 2.94 | 2.06% | 135.88 | 148.00 | 54863 | 77713.73 | 2.70% | 0.00 |
| 2026-02-02 | 152.50 | 142.50 | -13.08 | -8.41% | 142.17 | 155.96 | 67052 | 99176.74 | 3.30% | 0.00 |
| 2026-01-30 | 155.72 | 155.58 | 0.40 | 0.26% | 149.88 | 165.00 | 76722 | 119793.44 | 3.78% | 0.00 |
| 2026-01-29 | 153.54 | 155.18 | 1.53 | 1.00% | 153.54 | 165.99 | 67710 | 108678.05 | 3.34% | 4.90 |
| 2026-01-28 | 163.00 | 153.65 | -8.88 | -5.46% | 151.72 | 165.00 | 68474 | 106409.05 | 3.37% | 0.00 |
| 2026-01-27 | 138.00 | 162.53 | 27.09 | 20.00% | 133.59 | 162.53 | 99362 | 146131.14 | 4.89% | 0.00 |
| 2026-01-26 | 132.06 | 135.44 | 3.94 | 3.00% | 129.58 | 139.58 | 43599 | 58246.95 | 2.15% | 0.00 |
| 2026-01-23 | 136.78 | 131.50 | -5.10 | -3.73% | 130.31 | 136.79 | 42773 | 56725.75 | 2.11% | 0.00 |
| 2026-01-22 | 140.69 | 136.60 | -3.60 | -2.57% | 133.88 | 142.30 | 38115 | 52134.75 | 1.88% | 0.00 |
| 2026-01-21 | 134.00 | 140.20 | 4.78 | 3.53% | 132.00 | 142.51 | 52500 | 72765.05 | 2.59% | 0.00 |
| 2026-01-20 | 144.30 | 135.42 | -9.25 | -6.39% | 132.80 | 147.01 | 63489 | 87016.70 | 3.13% | 0.00 |
| 2026-01-19 | 135.88 | 144.67 | 11.63 | 8.74% | 135.88 | 151.60 | 69903 | 101334.81 | 3.44% | 0.00 |
| 2026-01-16 | 128.92 | 133.04 | 4.44 | 3.45% | 127.05 | 134.80 | 54826 | 71679.01 | 2.70% | 2.00 |
| 2026-01-15 | 133.01 | 128.60 | -9.84 | -7.11% | 126.00 | 134.78 | 57722 | 75099.05 | 2.84% | 0.00 |
| 2026-01-14 | 130.99 | 138.44 | 7.94 | 6.08% | 129.99 | 142.88 | 44787 | 60937.11 | 2.21% | 0.00 |
| 2026-01-13 | 132.62 | 130.50 | -2.57 | -1.93% | 128.50 | 134.14 | 29882 | 39033.92 | 1.47% | 0.00 |
| 2026-01-12 | 136.00 | 133.07 | -2.36 | -1.74% | 130.23 | 137.00 | 38181 | 50594.26 | 1.88% | 0.00 |
| 2026-01-09 | 130.00 | 135.43 | 5.13 | 3.94% | 127.03 | 138.80 | 40392 | 53515.33 | 1.99% | 0.00 |
| 2026-01-08 | 130.01 | 130.30 | -0.68 | -0.52% | 128.48 | 133.58 | 40537 | 53035.18 | 2.00% | 4.00 |
| 2026-01-07 | 138.37 | 130.98 | -10.66 | -7.53% | 128.20 | 139.50 | 85047 | 111786.33 | 4.19% | 0.00 |
| 2026-01-06 | 141.34 | 141.64 | 0.30 | 0.21% | 137.00 | 146.50 | 36461 | 51516.24 | 1.80% | 2.60 |
| 2026-01-05 | 140.30 | 141.34 | -0.35 | -0.25% | 139.00 | 142.87 | 23762 | 33555.50 | 1.17% | 0.00 |
| 2025-12-31 | 142.21 | 141.69 | 1.59 | 1.13% | 138.20 | 146.98 | 31808 | 45753.63 | 1.57% | 0.00 |
| 2025-12-30 | 142.00 | 140.10 | -0.25 | -0.18% | 137.10 | 143.43 | 23751 | 33398.34 | 1.17% | 0.00 |
| 2025-12-29 | 138.47 | 140.35 | 2.65 | 1.92% | 137.09 | 141.89 | 26689 | 37247.20 | 1.31% | 0.00 |
| 2025-12-26 | 130.34 | 137.70 | 7.37 | 5.65% | 129.19 | 140.98 | 44399 | 60938.62 | 2.19% | 0.00 |
| 2025-12-25 | 133.15 | 130.33 | -2.42 | -1.82% | 129.30 | 133.15 | 17835 | 23304.08 | 0.88% | 0.00 |
| 2025-12-24 | 132.97 | 132.75 | -1.15 | -0.86% | 130.30 | 136.00 | 23468 | 30944.08 | 1.16% | 0.00 |
| 2025-12-23 | 130.70 | 133.90 | 2.91 | 2.22% | 126.80 | 136.59 | 31103 | 40890.07 | 1.53% | 0.00 |
| 2025-12-22 | 128.40 | 130.99 | 2.56 | 1.99% | 126.58 | 131.20 | 27738 | 35746.64 | 1.37% | 0.00 |
| 2025-12-19 | 128.70 | 128.43 | 0.73 | 0.57% | 124.56 | 129.33 | 26331 | 33330.34 | 1.30% | 4.00 |
| 2025-12-18 | 129.50 | 127.70 | -4.44 | -3.36% | 127.28 | 132.40 | 25756 | 33400.68 | 1.27% | 0.00 |
| 2025-12-17 | 131.50 | 132.14 | 0.53 | 0.40% | 128.50 | 132.96 | 37246 | 48818.78 | 1.83% | 0.00 |
| 2025-12-16 | 134.33 | 131.61 | -2.34 | -1.75% | 130.36 | 136.90 | 30467 | 40464.51 | 1.50% | 0.00 |
| 2025-12-15 | 142.79 | 133.95 | -11.75 | -8.06% | 133.21 | 142.80 | 57033 | 78095.94 | 2.81% | 0.00 |
| 2025-12-12 | 142.79 | 145.70 | 3.65 | 2.57% | 137.70 | 146.34 | 94868 | 135153.95 | 4.67% | 4.50 |
| 2025-12-11 | 142.00 | 142.05 | -0.76 | -0.53% | 139.90 | 149.80 | 45529 | 65330.99 | 2.24% | 0.00 |
| 2025-12-10 | 142.30 | 142.81 | -1.27 | -0.88% | 140.05 | 143.98 | 32407 | 46025.01 | 1.60% | 0.00 |
| 2025-12-09 | 139.88 | 144.08 | 3.16 | 2.24% | 139.26 | 146.45 | 45030 | 64032.37 | 2.22% | 0.00 |
| 2025-12-08 | 131.10 | 140.92 | 9.45 | 7.19% | 130.51 | 143.30 | 46608 | 63928.19 | 2.30% | 0.00 |
| 2025-12-05 | 126.68 | 131.47 | 4.25 | 3.34% | 124.50 | 132.37 | 30902 | 40184.84 | 1.52% | 0.00 |
| 2025-12-04 | 124.12 | 127.22 | 1.85 | 1.48% | 122.58 | 127.97 | 23121 | 29113.13 | 1.14% | 2.00 |
| 2025-12-03 | 128.00 | 125.37 | -1.92 | -1.51% | 123.31 | 128.49 | 24972 | 31372.85 | 1.23% | 0.00 |
| 2025-12-02 | 128.65 | 127.29 | -3.71 | -2.83% | 126.00 | 130.50 | 32170 | 41002.17 | 1.58% | 0.00 |
| 2025-12-01 | 136.30 | 131.00 | -2.50 | -1.87% | 126.50 | 138.00 | 59536 | 77707.84 | 2.93% | 0.00 |
| 2025-11-28 | 132.25 | 133.50 | 1.30 | 0.98% | 129.01 | 134.25 | 34371 | 45390.44 | 1.69% | 0.00 |
| 2025-11-27 | 134.33 | 132.20 | -0.79 | -0.59% | 131.84 | 137.80 | 41939 | 56324.10 | 2.07% | 0.00 |
| 2025-11-26 | 125.37 | 132.99 | 7.19 | 5.72% | 124.20 | 135.50 | 48223 | 63943.69 | 2.38% | 0.00 |
| 2025-11-25 | 120.50 | 125.80 | 7.57 | 6.40% | 119.41 | 129.60 | 41212 | 51851.07 | 2.03% | 0.00 |
盛科通信(688702)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。
