| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 23.70 | 22.00 | -1.50 | -6.38% | 21.83 | 23.75 | 21303 | 4760.84 | 1.78% | 0.00 |
| 2025-12-15 | 23.43 | 23.50 | -0.25 | -1.05% | 22.90 | 23.80 | 25514 | 5949.88 | 2.13% | 0.00 |
| 2025-12-12 | 22.66 | 23.75 | 1.20 | 5.32% | 22.38 | 24.47 | 45306 | 10665.76 | 3.79% | 0.00 |
| 2025-12-11 | 23.07 | 22.55 | -0.56 | -2.42% | 22.55 | 23.21 | 13648 | 3106.73 | 1.14% | 0.00 |
| 2025-12-10 | 23.22 | 23.11 | 0.09 | 0.39% | 22.82 | 23.32 | 12567 | 2899.92 | 1.05% | 0.00 |
| 2025-12-09 | 24.00 | 23.02 | -0.98 | -4.08% | 22.93 | 24.00 | 17563 | 4079.47 | 1.47% | 0.00 |
| 2025-12-08 | 23.90 | 24.00 | 0.22 | 0.93% | 23.72 | 24.30 | 13415 | 3231.47 | 1.12% | 0.00 |
| 2025-12-05 | 23.71 | 23.78 | 0.01 | 0.04% | 23.39 | 23.84 | 20812 | 4912.33 | 1.74% | 0.00 |
| 2025-12-04 | 24.25 | 23.77 | -0.19 | -0.79% | 23.52 | 24.38 | 13001 | 3083.60 | 1.09% | 0.00 |
| 2025-12-03 | 24.68 | 23.96 | -0.59 | -2.40% | 23.79 | 24.85 | 19216 | 4668.71 | 1.61% | 0.00 |
| 2025-12-02 | 24.70 | 24.55 | -0.07 | -0.28% | 24.28 | 24.78 | 14497 | 3551.23 | 1.21% | 0.00 |
| 2025-12-01 | 25.00 | 24.62 | -0.54 | -2.15% | 24.51 | 25.75 | 24482 | 6126.17 | 2.05% | 0.00 |
| 2025-11-28 | 25.07 | 25.16 | 0.18 | 0.72% | 24.59 | 25.33 | 22303 | 5573.56 | 1.87% | 0.00 |
| 2025-11-27 | 24.26 | 24.98 | 0.71 | 2.93% | 24.06 | 25.32 | 27266 | 6793.24 | 2.28% | 0.00 |
| 2025-11-26 | 23.91 | 24.27 | 0.49 | 2.06% | 23.55 | 25.17 | 35410 | 8707.29 | 2.96% | 0.00 |
| 2025-11-25 | 24.19 | 23.78 | -0.13 | -0.54% | 23.74 | 24.27 | 15639 | 3756.84 | 1.31% | 0.00 |
| 2025-11-24 | 23.60 | 23.91 | 0.31 | 1.31% | 23.34 | 24.13 | 23149 | 5486.64 | 1.94% | 0.00 |
| 2025-11-21 | 24.68 | 23.60 | -1.22 | -4.92% | 23.10 | 24.80 | 42225 | 10015.85 | 3.53% | 0.00 |
| 2025-11-20 | 25.35 | 24.82 | -1.03 | -3.98% | 24.58 | 26.16 | 30089 | 7548.93 | 2.52% | 0.00 |
| 2025-11-19 | 26.30 | 25.85 | -0.08 | -0.31% | 25.35 | 26.40 | 31111 | 8023.31 | 2.60% | 0.00 |
| 2025-11-18 | 26.15 | 25.93 | -0.56 | -2.11% | 25.62 | 26.76 | 40333 | 10514.09 | 3.37% | 0.00 |
| 2025-11-17 | 26.50 | 26.49 | 0.09 | 0.34% | 26.17 | 27.78 | 47251 | 12625.08 | 3.95% | 0.00 |
| 2025-11-14 | 27.42 | 26.40 | -1.25 | -4.52% | 26.10 | 27.55 | 64033 | 17083.22 | 5.36% | 0.00 |
| 2025-11-13 | 25.85 | 27.65 | 1.20 | 4.54% | 25.85 | 28.20 | 87172 | 24118.80 | 7.29% | 0.00 |
| 2025-11-12 | 25.06 | 26.45 | 1.22 | 4.84% | 24.94 | 26.99 | 74979 | 19652.46 | 6.27% | 2.00 |
| 2025-11-11 | 24.15 | 25.23 | 1.08 | 4.47% | 23.90 | 25.78 | 65209 | 16356.54 | 5.45% | 0.00 |
| 2025-11-10 | 24.38 | 24.15 | -0.23 | -0.94% | 23.84 | 24.78 | 23759 | 5781.72 | 1.99% | 0.00 |
| 2025-11-07 | 23.68 | 24.38 | 0.46 | 1.92% | 23.28 | 25.26 | 59602 | 14471.81 | 4.98% | 0.00 |
| 2025-11-06 | 23.35 | 23.92 | 0.83 | 3.59% | 23.03 | 24.09 | 47677 | 11339.69 | 3.99% | 0.00 |
| 2025-11-05 | 22.16 | 23.09 | 0.71 | 3.17% | 22.00 | 23.52 | 38593 | 8793.84 | 3.23% | 0.00 |
| 2025-11-04 | 22.80 | 22.38 | -0.42 | -1.84% | 22.20 | 22.98 | 19700 | 4438.91 | 1.65% | 0.00 |
| 2025-11-03 | 22.80 | 22.80 | 0.17 | 0.75% | 22.29 | 23.02 | 23693 | 5362.44 | 1.98% | 0.00 |
| 2025-10-31 | 22.00 | 22.63 | 0.63 | 2.86% | 21.80 | 23.03 | 30147 | 6823.06 | 2.52% | 0.00 |
| 2025-10-30 | 22.10 | 22.00 | -0.07 | -0.32% | 21.78 | 22.39 | 21736 | 4795.46 | 1.82% | 0.00 |
| 2025-10-29 | 22.35 | 22.07 | -0.16 | -0.72% | 21.78 | 22.35 | 17184 | 3777.31 | 1.44% | 0.00 |
| 2025-10-28 | 22.30 | 22.23 | 0.13 | 0.59% | 22.01 | 22.49 | 11886 | 2642.70 | 0.99% | 0.00 |
| 2025-10-27 | 22.59 | 22.10 | -0.44 | -1.95% | 22.07 | 22.87 | 17759 | 3959.35 | 1.49% | 0.00 |
| 2025-10-24 | 22.28 | 22.54 | 0.26 | 1.17% | 22.28 | 23.16 | 17749 | 4016.93 | 1.48% | 0.00 |
| 2025-10-23 | 22.37 | 22.28 | 0.07 | 0.32% | 21.53 | 22.37 | 19159 | 4185.56 | 1.60% | 0.00 |
| 2025-10-22 | 21.76 | 22.21 | 0.21 | 0.95% | 21.73 | 22.40 | 21880 | 4853.21 | 1.83% | 0.00 |
| 2025-10-21 | 21.90 | 22.00 | 0.18 | 0.82% | 21.60 | 22.21 | 18585 | 4090.53 | 1.55% | 0.00 |
| 2025-10-20 | 21.60 | 21.82 | 0.70 | 3.31% | 21.47 | 22.05 | 27310 | 5944.12 | 2.28% | 0.00 |
| 2025-10-17 | 22.25 | 21.12 | -1.28 | -5.71% | 21.07 | 22.30 | 31698 | 6857.52 | 2.65% | 0.00 |
| 2025-10-16 | 21.94 | 22.40 | 0.54 | 2.47% | 21.63 | 23.39 | 49390 | 11102.03 | 4.13% | 0.00 |
| 2025-10-15 | 22.05 | 21.86 | -0.19 | -0.86% | 21.56 | 22.27 | 21173 | 4621.60 | 1.77% | 0.00 |
| 2025-10-14 | 23.00 | 22.05 | -0.51 | -2.26% | 21.73 | 23.48 | 33046 | 7467.21 | 2.76% | 0.00 |
| 2025-10-13 | 21.75 | 22.56 | -0.08 | -0.35% | 21.30 | 22.73 | 36815 | 8202.07 | 3.08% | 0.00 |
| 2025-10-10 | 23.18 | 22.64 | -0.70 | -3.00% | 22.41 | 23.39 | 26884 | 6133.45 | 2.25% | 0.00 |
| 2025-10-09 | 22.86 | 23.34 | 0.48 | 2.10% | 22.44 | 23.71 | 35685 | 8262.35 | 2.98% | 0.00 |
| 2025-09-30 | 22.77 | 22.86 | 0.11 | 0.48% | 22.64 | 23.26 | 17187 | 3934.49 | 1.44% | 0.00 |
| 2025-09-29 | 21.78 | 22.75 | 0.88 | 4.02% | 21.78 | 23.20 | 34718 | 7855.36 | 2.90% | 0.00 |
| 2025-09-26 | 21.54 | 21.87 | 0.10 | 0.46% | 21.35 | 22.50 | 22364 | 4952.54 | 1.87% | 0.00 |
| 2025-09-25 | 21.39 | 21.77 | 0.38 | 1.78% | 21.16 | 22.05 | 25966 | 5636.34 | 2.17% | 0.00 |
| 2025-09-24 | 20.81 | 21.39 | 0.63 | 3.03% | 20.53 | 22.15 | 28699 | 6165.87 | 2.40% | 0.00 |
| 2025-09-23 | 21.29 | 20.76 | -0.53 | -2.49% | 19.95 | 21.45 | 27029 | 5533.49 | 2.26% | 0.00 |
| 2025-09-22 | 21.38 | 21.29 | -0.09 | -0.42% | 20.93 | 21.58 | 17885 | 3788.77 | 1.50% | 0.00 |
| 2025-09-19 | 21.48 | 21.38 | -0.10 | -0.47% | 21.30 | 21.87 | 16642 | 3585.98 | 1.39% | 0.00 |
| 2025-09-18 | 22.46 | 21.48 | -0.87 | -3.89% | 21.21 | 22.55 | 27657 | 6069.15 | 2.31% | 0.00 |
| 2025-09-17 | 22.84 | 22.35 | -0.28 | -1.24% | 22.30 | 22.85 | 16130 | 3640.42 | 1.35% | 0.00 |
| 2025-09-16 | 22.40 | 22.63 | 0.23 | 1.03% | 22.12 | 22.69 | 17613 | 3955.28 | 1.47% | 0.00 |
| 2025-09-15 | 22.61 | 22.40 | -0.16 | -0.71% | 22.33 | 22.68 | 17445 | 3916.67 | 1.46% | 0.00 |
| 2025-09-12 | 23.06 | 22.56 | -0.50 | -2.17% | 22.37 | 23.30 | 25261 | 5719.57 | 2.11% | 0.00 |
| 2025-09-11 | 22.38 | 23.06 | 0.70 | 3.13% | 22.20 | 23.29 | 27452 | 6265.86 | 2.30% | 0.00 |
| 2025-09-10 | 22.47 | 22.36 | -0.30 | -1.32% | 22.20 | 22.89 | 19325 | 4348.30 | 1.62% | 0.00 |
| 2025-09-09 | 22.95 | 22.66 | -0.44 | -1.90% | 22.51 | 23.28 | 24013 | 5500.93 | 2.01% | 0.00 |
| 2025-09-08 | 22.69 | 23.10 | 0.51 | 2.26% | 22.22 | 23.14 | 25084 | 5695.93 | 2.10% | 0.00 |
| 2025-09-05 | 21.83 | 22.59 | 0.90 | 4.15% | 21.69 | 22.60 | 25740 | 5748.56 | 2.15% | 0.00 |
| 2025-09-04 | 21.69 | 21.69 | -0.05 | -0.23% | 21.32 | 22.60 | 29010 | 6398.60 | 2.43% | 0.00 |
| 2025-09-03 | 22.41 | 21.74 | -0.58 | -2.60% | 21.63 | 22.82 | 22949 | 5075.68 | 1.92% | 0.00 |
| 2025-09-02 | 22.98 | 22.32 | -0.71 | -3.08% | 21.90 | 23.04 | 32703 | 7304.40 | 2.74% | 0.00 |
| 2025-09-01 | 23.11 | 23.03 | -0.45 | -1.92% | 22.90 | 23.46 | 29910 | 6916.64 | 2.50% | 0.10 |
| 2025-08-29 | 23.69 | 23.48 | -0.41 | -1.72% | 23.36 | 24.00 | 24531 | 5794.04 | 2.05% | 0.00 |
| 2025-08-28 | 24.27 | 23.89 | -0.39 | -1.61% | 23.00 | 24.66 | 47104 | 11136.91 | 3.94% | 0.00 |
| 2025-08-27 | 25.81 | 24.28 | -1.57 | -6.07% | 24.27 | 25.94 | 47295 | 11857.65 | 3.96% | 0.00 |
| 2025-08-26 | 25.98 | 25.85 | -0.05 | -0.19% | 25.39 | 26.45 | 34654 | 9022.13 | 2.90% | 0.00 |
| 2025-08-25 | 26.00 | 25.90 | 0.02 | 0.08% | 25.75 | 26.53 | 35411 | 9243.44 | 2.96% | 0.00 |
| 2025-08-22 | 25.70 | 25.88 | 0.40 | 1.57% | 25.48 | 26.55 | 48214 | 12582.79 | 4.03% | 0.00 |
| 2025-08-21 | 25.68 | 25.48 | -0.58 | -2.23% | 25.26 | 26.14 | 31269 | 8014.70 | 2.62% | 0.00 |
| 2025-08-20 | 25.98 | 26.06 | -0.04 | -0.15% | 25.48 | 26.57 | 38377 | 9950.39 | 3.21% | 0.00 |
| 2025-08-19 | 26.60 | 26.10 | -0.29 | -1.10% | 25.41 | 26.60 | 46370 | 12020.72 | 3.88% | 0.00 |
中自科技(688737)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。
