| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-06 | 111.86 | 119.31 | 9.06 | 8.22% | 111.39 | 119.69 | 43317 | 50613.02 | 2.13% | 0.00 |
| 2025-11-05 | 112.30 | 110.25 | -4.27 | -3.73% | 108.90 | 114.99 | 43489 | 48204.12 | 2.14% | 0.00 |
| 2025-11-04 | 118.90 | 114.52 | -3.88 | -3.28% | 113.70 | 121.33 | 35043 | 40612.66 | 1.73% | 0.00 |
| 2025-11-03 | 120.00 | 118.40 | -3.60 | -2.95% | 115.00 | 123.68 | 37183 | 44123.89 | 1.83% | 0.00 |
| 2025-10-31 | 123.06 | 122.00 | -3.00 | -2.40% | 116.51 | 124.68 | 51691 | 62167.18 | 2.55% | 0.00 |
| 2025-10-30 | 124.68 | 125.00 | 5.22 | 4.36% | 120.00 | 127.50 | 78509 | 98060.08 | 3.87% | 2.31 |
| 2025-10-29 | 118.60 | 119.78 | 1.10 | 0.93% | 117.28 | 126.22 | 39964 | 48617.38 | 1.97% | 0.00 |
| 2025-10-28 | 116.59 | 118.68 | 0.97 | 0.82% | 115.06 | 119.79 | 27830 | 32771.95 | 1.37% | 0.00 |
| 2025-10-27 | 120.68 | 117.71 | -1.94 | -1.62% | 115.50 | 121.31 | 40427 | 47675.17 | 1.99% | 0.00 |
| 2025-10-24 | 117.56 | 119.65 | 3.46 | 2.98% | 115.51 | 121.33 | 51061 | 60652.06 | 2.52% | 0.00 |
| 2025-10-23 | 119.60 | 116.19 | -5.26 | -4.33% | 115.01 | 121.40 | 22434 | 26199.88 | 1.11% | 0.00 |
| 2025-10-22 | 115.35 | 121.45 | 4.38 | 3.74% | 114.50 | 123.38 | 41794 | 50131.84 | 2.06% | 6.30 |
| 2025-10-21 | 113.61 | 117.07 | 3.61 | 3.18% | 112.30 | 117.44 | 32102 | 37021.74 | 1.58% | 0.00 |
| 2025-10-20 | 113.92 | 113.46 | 1.43 | 1.28% | 111.61 | 115.67 | 21577 | 24547.33 | 1.06% | 0.00 |
| 2025-10-17 | 116.38 | 112.03 | -3.79 | -3.27% | 112.03 | 117.20 | 26949 | 30802.55 | 1.33% | 0.00 |
| 2025-10-16 | 116.22 | 115.82 | -0.53 | -0.46% | 115.12 | 118.86 | 26614 | 30931.57 | 1.31% | 0.00 |
| 2025-10-15 | 111.90 | 116.35 | 4.25 | 3.79% | 111.19 | 117.85 | 40011 | 46065.52 | 1.97% | 0.00 |
| 2025-10-14 | 118.20 | 112.10 | -5.90 | -5.00% | 111.37 | 120.40 | 40042 | 46327.77 | 1.97% | 0.00 |
| 2025-10-13 | 110.45 | 118.00 | 3.04 | 2.64% | 110.45 | 120.50 | 47233 | 55635.53 | 2.33% | 0.00 |
| 2025-10-10 | 124.02 | 114.96 | -11.57 | -9.14% | 114.77 | 125.60 | 65731 | 78346.92 | 3.24% | 0.00 |
| 2025-10-09 | 126.50 | 126.53 | 0.01 | 0.01% | 125.00 | 131.00 | 50428 | 64671.51 | 2.48% | 0.00 |
| 2025-09-30 | 128.05 | 126.52 | -0.48 | -0.38% | 124.21 | 129.50 | 46397 | 58766.39 | 2.29% | 0.00 |
| 2025-09-29 | 124.55 | 127.00 | 1.64 | 1.31% | 124.55 | 129.26 | 43583 | 55217.01 | 2.15% | 0.05 |
| 2025-09-26 | 129.29 | 125.36 | -6.65 | -5.04% | 124.83 | 132.58 | 64260 | 81498.61 | 3.17% | 0.00 |
| 2025-09-25 | 130.50 | 132.01 | -3.96 | -2.91% | 128.88 | 133.89 | 75642 | 99515.13 | 3.73% | 0.00 |
| 2025-09-24 | 141.79 | 135.97 | -0.97 | -0.71% | 129.00 | 143.22 | 92020 | 125148.09 | 4.53% | 0.00 |
| 2025-09-23 | 138.00 | 136.94 | -1.99 | -1.43% | 132.60 | 141.29 | 72559 | 99244.91 | 3.57% | 0.00 |
| 2025-09-22 | 127.21 | 138.93 | 11.72 | 9.21% | 127.01 | 143.99 | 97692 | 132119.86 | 4.81% | 0.00 |
| 2025-09-19 | 135.00 | 127.21 | -10.39 | -7.55% | 127.00 | 139.00 | 83083 | 108986.64 | 4.09% | 0.00 |
| 2025-09-18 | 138.00 | 137.60 | -0.25 | -0.18% | 133.33 | 154.88 | 86759 | 124209.82 | 4.27% | 0.00 |
| 2025-09-17 | 133.82 | 137.85 | 2.26 | 1.67% | 129.20 | 140.86 | 79039 | 106046.19 | 3.89% | 0.00 |
| 2025-09-16 | 129.00 | 135.59 | 9.97 | 7.94% | 125.56 | 140.88 | 94476 | 125160.42 | 4.65% | 25.79 |
| 2025-09-15 | 129.91 | 125.62 | -4.65 | -3.57% | 123.00 | 129.98 | 77347 | 97838.95 | 3.81% | 0.00 |
| 2025-09-12 | 120.16 | 130.27 | 9.94 | 8.26% | 116.66 | 135.68 | 117643 | 150087.36 | 5.84% | 0.00 |
| 2025-09-11 | 107.19 | 120.33 | 14.57 | 13.78% | 105.61 | 122.30 | 124195 | 142711.44 | 6.16% | 1.00 |
| 2025-09-10 | 106.69 | 105.76 | 0.13 | 0.12% | 104.11 | 108.00 | 45181 | 47853.03 | 2.24% | 0.00 |
| 2025-09-09 | 106.88 | 105.63 | -1.03 | -0.97% | 103.35 | 107.54 | 62659 | 66342.55 | 3.11% | 0.00 |
| 2025-09-08 | 107.00 | 106.66 | -0.25 | -0.23% | 102.18 | 108.25 | 73955 | 77948.82 | 3.67% | 0.00 |
| 2025-09-05 | 105.00 | 106.91 | 3.35 | 3.23% | 102.18 | 108.77 | 76816 | 80843.23 | 3.81% | 0.00 |
| 2025-09-04 | 113.18 | 103.56 | -9.52 | -8.42% | 101.74 | 113.60 | 97415 | 104019.96 | 4.83% | 0.00 |
| 2025-09-03 | 111.00 | 113.08 | 2.08 | 1.87% | 110.18 | 117.28 | 62167 | 70564.98 | 3.09% | 0.00 |
| 2025-09-02 | 123.55 | 111.00 | -14.88 | -11.82% | 108.40 | 125.87 | 102625 | 118619.70 | 5.09% | 0.00 |
| 2025-09-01 | 123.00 | 125.88 | 2.86 | 2.32% | 116.02 | 128.22 | 100967 | 123054.26 | 5.01% | 0.00 |
| 2025-08-29 | 129.00 | 123.02 | -8.86 | -6.72% | 115.54 | 129.00 | 96562 | 116747.41 | 4.79% | 2.00 |
| 2025-08-28 | 121.05 | 131.88 | 10.88 | 8.99% | 119.27 | 132.99 | 119774 | 152451.80 | 5.94% | 0.00 |
| 2025-08-27 | 124.00 | 121.00 | -6.37 | -5.00% | 120.00 | 133.30 | 118142 | 147146.97 | 5.86% | 7.00 |
| 2025-08-26 | 130.00 | 127.37 | -13.63 | -9.67% | 125.01 | 136.35 | 101071 | 130547.02 | 5.02% | 0.00 |
| 2025-08-25 | 130.00 | 141.00 | 11.00 | 8.46% | 125.18 | 152.80 | 126171 | 171693.91 | 6.26% | 0.00 |
| 2025-08-22 | 120.00 | 130.00 | 14.77 | 12.82% | 115.02 | 134.00 | 97380 | 121154.85 | 4.83% | 1.70 |
| 2025-08-21 | 120.37 | 115.23 | 4.23 | 3.81% | 114.50 | 132.15 | 105636 | 128374.16 | 5.24% | 0.00 |
| 2025-08-20 | 90.00 | 111.00 | 18.50 | 20.00% | 87.00 | 111.00 | 99541 | 96896.37 | 4.94% | 0.00 |
| 2025-08-19 | 94.02 | 92.50 | -1.52 | -1.62% | 90.01 | 99.97 | 79070 | 74373.78 | 3.92% | 0.00 |
| 2025-08-18 | 92.00 | 94.02 | 3.71 | 4.11% | 87.68 | 103.99 | 110670 | 102040.62 | 5.49% | 0.00 |
| 2025-08-15 | 81.00 | 90.31 | 9.24 | 11.40% | 78.45 | 95.20 | 94030 | 82106.01 | 4.67% | 0.00 |
| 2025-08-14 | 81.07 | 81.07 | -0.81 | -0.99% | 79.05 | 87.28 | 77852 | 64452.13 | 3.86% | 0.00 |
| 2025-08-13 | 76.01 | 81.88 | 3.88 | 4.97% | 75.58 | 83.99 | 95329 | 76362.65 | 4.73% | 0.00 |
| 2025-08-12 | 65.40 | 78.00 | 12.60 | 19.27% | 65.06 | 78.48 | 112245 | 81738.20 | 5.57% | 4.00 |
| 2025-08-11 | 65.21 | 65.40 | 0.40 | 0.62% | 65.01 | 66.10 | 15922 | 10434.48 | 0.79% | 0.00 |
| 2025-08-08 | 66.49 | 65.00 | -1.44 | -2.17% | 64.92 | 66.49 | 18598 | 12197.96 | 0.92% | 0.00 |
| 2025-08-07 | 67.30 | 66.44 | 0.13 | 0.20% | 66.06 | 70.00 | 28804 | 19367.23 | 1.43% | 1.64 |
| 2025-08-06 | 66.80 | 66.31 | -0.49 | -0.73% | 64.53 | 66.81 | 29326 | 19299.36 | 1.46% | 1.69 |
| 2025-08-05 | 66.99 | 66.80 | 0.24 | 0.36% | 65.70 | 68.59 | 44094 | 29499.66 | 2.19% | 0.00 |
| 2025-08-04 | 66.95 | 66.56 | -0.56 | -0.83% | 65.04 | 67.69 | 33650 | 22209.34 | 1.67% | 0.00 |
| 2025-08-01 | 68.30 | 67.12 | -1.87 | -2.71% | 66.72 | 69.17 | 18263 | 12368.33 | 0.91% | 0.00 |
| 2025-07-31 | 68.61 | 68.99 | 0.79 | 1.16% | 68.22 | 71.17 | 29796 | 20835.37 | 1.48% | 0.00 |
| 2025-07-30 | 69.29 | 68.20 | -1.50 | -2.15% | 67.30 | 70.50 | 22147 | 15262.02 | 1.10% | 0.00 |
| 2025-07-29 | 69.30 | 69.70 | 0.20 | 0.29% | 67.84 | 73.48 | 45838 | 32652.69 | 2.27% | 0.00 |
| 2025-07-28 | 66.10 | 69.50 | 0.22 | 0.32% | 66.02 | 70.33 | 42503 | 29162.34 | 2.11% | 0.00 |
| 2025-07-25 | 64.18 | 69.28 | 5.27 | 8.23% | 63.40 | 69.78 | 46999 | 31547.36 | 2.33% | 0.00 |
| 2025-07-24 | 63.30 | 64.01 | 0.33 | 0.52% | 62.52 | 64.32 | 17772 | 11279.54 | 0.88% | 0.00 |
| 2025-07-23 | 63.14 | 63.68 | 0.24 | 0.38% | 62.51 | 63.82 | 17258 | 10888.44 | 0.86% | 0.00 |
| 2025-07-22 | 63.61 | 63.44 | -0.57 | -0.89% | 62.62 | 65.20 | 21896 | 13948.57 | 1.09% | 0.00 |
| 2025-07-21 | 63.55 | 64.01 | 0.03 | 0.05% | 63.05 | 64.90 | 15271 | 9766.93 | 0.76% | 0.00 |
| 2025-07-18 | 63.72 | 63.98 | 0.21 | 0.33% | 63.72 | 66.28 | 22750 | 14770.33 | 1.13% | 0.00 |
| 2025-07-17 | 63.17 | 63.77 | 0.25 | 0.39% | 62.21 | 64.08 | 18331 | 11593.67 | 0.91% | 0.00 |
| 2025-07-16 | 62.68 | 63.52 | 0.81 | 1.29% | 62.50 | 65.11 | 29605 | 18961.56 | 1.47% | 0.00 |
| 2025-07-15 | 60.80 | 62.71 | 1.68 | 2.75% | 60.80 | 64.10 | 38606 | 24329.88 | 1.92% | 0.00 |
| 2025-07-14 | 60.10 | 61.03 | 0.84 | 1.40% | 58.90 | 61.61 | 20445 | 12338.63 | 1.01% | 0.00 |
| 2025-07-11 | 57.09 | 60.19 | 3.10 | 5.43% | 56.30 | 60.79 | 33674 | 19966.25 | 1.67% | 0.00 |
| 2025-07-10 | 57.75 | 57.09 | -0.85 | -1.47% | 56.78 | 57.87 | 8864 | 5071.34 | 0.44% | 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。
