| 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 | 24.10 | 23.30 | -1.21 | -4.94% | 23.20 | 24.34 | 41339 | 9820.72 | 2.28% | 0.00 |
| 2026-03-25 | 25.80 | 24.51 | -1.89 | -7.16% | 24.34 | 26.66 | 73350 | 18529.24 | 4.05% | 249.66 |
| 2026-03-24 | 26.41 | 26.40 | 0.40 | 1.54% | 25.35 | 26.80 | 14803 | 3841.19 | 4.22% | 4.00 |
| 2026-03-23 | 27.50 | 26.00 | -1.87 | -6.71% | 25.66 | 27.55 | 21541 | 5738.41 | 6.15% | 3.00 |
| 2026-03-20 | 29.14 | 27.87 | -1.42 | -4.85% | 27.82 | 29.46 | 19910 | 5711.69 | 5.68% | 4.00 |
| 2026-03-19 | 29.58 | 29.29 | -0.91 | -3.01% | 28.90 | 29.87 | 32964 | 9685.70 | 9.41% | 0.00 |
| 2026-03-18 | 27.02 | 30.20 | 3.44 | 12.86% | 26.87 | 31.10 | 62424 | 18450.16 | 17.81% | 0.00 |
| 2026-03-17 | 27.50 | 26.76 | -0.74 | -2.69% | 26.72 | 27.60 | 9088 | 2463.48 | 2.59% | 0.00 |
| 2026-03-16 | 26.98 | 27.50 | 0.50 | 1.85% | 26.58 | 27.56 | 9711 | 2633.17 | 2.77% | 0.00 |
| 2026-03-13 | 28.05 | 27.00 | -0.82 | -2.95% | 26.93 | 28.05 | 10307 | 2810.58 | 2.94% | 0.00 |
| 2026-03-12 | 28.00 | 27.82 | -0.18 | -0.64% | 27.67 | 28.29 | 10522 | 2937.15 | 3.00% | 0.00 |
| 2026-03-11 | 28.60 | 28.00 | -0.67 | -2.34% | 27.95 | 29.00 | 9746 | 2767.89 | 2.78% | 0.00 |
| 2026-03-10 | 28.31 | 28.67 | 0.62 | 2.21% | 28.31 | 28.89 | 14054 | 4027.55 | 4.01% | 0.00 |
| 2026-03-09 | 27.63 | 28.05 | 0.14 | 0.50% | 26.57 | 28.11 | 19982 | 5427.68 | 5.70% | 0.00 |
| 2026-03-06 | 27.50 | 27.91 | 0.41 | 1.49% | 27.50 | 28.09 | 9908 | 2753.82 | 2.83% | 0.00 |
| 2026-03-05 | 27.33 | 27.50 | 0.37 | 1.36% | 27.33 | 28.50 | 12695 | 3542.28 | 3.62% | 0.00 |
| 2026-03-04 | 27.44 | 27.13 | -0.49 | -1.77% | 27.10 | 28.09 | 11576 | 3182.31 | 3.30% | 0.00 |
| 2026-03-03 | 29.60 | 27.62 | -2.10 | -7.07% | 27.60 | 30.10 | 17280 | 4909.48 | 4.93% | 0.00 |
| 2026-03-02 | 29.62 | 29.72 | -0.61 | -2.01% | 29.32 | 30.30 | 18482 | 5526.23 | 5.27% | 0.00 |
| 2026-02-27 | 30.66 | 30.33 | -0.83 | -2.66% | 29.66 | 30.90 | 25937 | 7814.45 | 7.40% | 0.00 |
| 2026-02-26 | 31.21 | 31.16 | 0.41 | 1.33% | 30.22 | 31.47 | 15616 | 4827.83 | 4.46% | 0.00 |
| 2026-02-25 | 30.29 | 30.75 | 0.59 | 1.96% | 29.93 | 31.05 | 14307 | 4373.72 | 4.08% | 0.00 |
| 2026-02-24 | 30.73 | 30.16 | -0.34 | -1.11% | 29.79 | 31.11 | 10990 | 3323.85 | 3.14% | 0.00 |
| 2026-02-13 | 30.11 | 30.50 | 0.23 | 0.76% | 30.11 | 31.16 | 14545 | 4469.16 | 4.15% | 0.00 |
| 2026-02-12 | 30.55 | 30.27 | 0.18 | 0.60% | 30.09 | 30.85 | 8628 | 2626.61 | 2.46% | 0.00 |
| 2026-02-11 | 30.66 | 30.09 | -0.42 | -1.38% | 29.91 | 30.66 | 9010 | 2719.15 | 2.57% | 0.00 |
| 2026-02-10 | 31.19 | 30.51 | -0.74 | -2.37% | 30.38 | 31.34 | 11764 | 3618.73 | 3.36% | 0.00 |
| 2026-02-09 | 30.68 | 31.25 | 1.01 | 3.34% | 30.41 | 31.58 | 15907 | 4957.88 | 4.54% | 0.00 |
| 2026-02-06 | 30.47 | 30.24 | -0.46 | -1.50% | 30.03 | 30.81 | 13235 | 4029.10 | 3.78% | 0.00 |
| 2026-02-05 | 30.31 | 30.70 | 0.20 | 0.66% | 30.07 | 31.44 | 25593 | 7865.41 | 7.30% | 0.00 |
| 2026-02-04 | 31.61 | 30.50 | -1.12 | -3.54% | 30.00 | 31.61 | 20987 | 6421.44 | 5.99% | 0.00 |
| 2026-02-03 | 31.14 | 31.62 | 0.77 | 2.50% | 31.00 | 31.92 | 15852 | 4993.59 | 4.52% | 0.00 |
| 2026-02-02 | 31.61 | 30.85 | -1.52 | -4.70% | 30.79 | 32.35 | 19878 | 6218.76 | 5.67% | 0.00 |
| 2026-01-30 | 32.47 | 32.37 | 0.37 | 1.16% | 31.20 | 32.87 | 28348 | 9130.15 | 8.09% | 0.00 |
| 2026-01-29 | 33.48 | 32.00 | -1.63 | -4.85% | 31.70 | 33.85 | 38054 | 12380.78 | 10.86% | 0.00 |
| 2026-01-28 | 34.42 | 33.63 | -0.79 | -2.30% | 33.32 | 35.50 | 36559 | 12462.72 | 10.43% | 0.00 |
| 2026-01-27 | 34.80 | 34.42 | -0.58 | -1.66% | 34.01 | 36.81 | 47740 | 16687.75 | 13.62% | 0.00 |
| 2026-01-26 | 33.40 | 35.00 | 1.30 | 3.86% | 33.11 | 35.77 | 71398 | 24919.68 | 20.37% | 12.02 |
| 2026-01-23 | 33.03 | 33.70 | 0.90 | 2.74% | 32.10 | 33.98 | 64671 | 21467.21 | 18.45% | 0.00 |
| 2026-01-22 | 33.82 | 32.80 | 2.06 | 6.70% | 31.80 | 35.00 | 82881 | 27281.57 | 23.65% | 0.00 |
| 2026-01-21 | 30.50 | 30.74 | 0.06 | 0.20% | 30.12 | 31.37 | 34377 | 10606.47 | 9.81% | 0.00 |
| 2026-01-20 | 30.00 | 30.68 | 0.70 | 2.33% | 29.80 | 31.05 | 39827 | 12123.19 | 11.36% | 0.00 |
| 2026-01-19 | 30.90 | 29.98 | -0.84 | -2.73% | 29.88 | 30.90 | 32767 | 9896.52 | 9.35% | 0.00 |
| 2026-01-16 | 29.87 | 30.82 | 1.22 | 4.12% | 29.30 | 31.50 | 42518 | 12899.20 | 12.13% | 0.00 |
| 2026-01-15 | 29.06 | 29.60 | 0.07 | 0.24% | 28.53 | 29.99 | 26961 | 7863.99 | 7.69% | 0.00 |
| 2026-01-14 | 29.09 | 29.53 | 0.45 | 1.55% | 28.89 | 30.66 | 40442 | 12032.58 | 11.54% | 0.00 |
| 2026-01-13 | 29.00 | 29.08 | 0.16 | 0.55% | 28.86 | 29.93 | 37323 | 10970.03 | 10.65% | 0.00 |
| 2026-01-12 | 29.37 | 28.92 | -0.13 | -0.45% | 28.60 | 29.41 | 26996 | 7792.97 | 7.70% | 0.00 |
| 2026-01-09 | 28.73 | 29.05 | 0.58 | 2.04% | 28.06 | 29.51 | 37522 | 10778.16 | 10.71% | 0.00 |
| 2026-01-08 | 28.28 | 28.47 | -0.14 | -0.49% | 28.18 | 28.82 | 25277 | 7191.86 | 7.21% | 2.00 |
| 2026-01-07 | 27.77 | 28.61 | 1.33 | 4.88% | 27.77 | 29.42 | 52401 | 14948.08 | 14.95% | 0.00 |
| 2026-01-06 | 27.35 | 27.28 | -0.11 | -0.40% | 26.88 | 27.65 | 21076 | 5741.36 | 6.01% | 0.00 |
| 2026-01-05 | 26.53 | 27.39 | 1.08 | 4.10% | 26.30 | 27.39 | 30083 | 8145.36 | 8.58% | 0.00 |
| 2025-12-31 | 26.61 | 26.31 | -0.19 | -0.72% | 26.04 | 26.72 | 10506 | 2757.85 | 3.00% | 0.00 |
| 2025-12-30 | 26.55 | 26.50 | -0.28 | -1.05% | 26.44 | 26.89 | 9656 | 2564.12 | 2.76% | 0.00 |
| 2025-12-29 | 26.98 | 26.78 | -0.17 | -0.63% | 26.68 | 27.23 | 10545 | 2840.11 | 3.01% | 0.00 |
| 2025-12-26 | 27.10 | 26.95 | -0.04 | -0.15% | 26.58 | 27.15 | 13958 | 3749.27 | 3.98% | 0.00 |
| 2025-12-25 | 26.90 | 26.99 | 0.09 | 0.33% | 26.62 | 27.37 | 11297 | 3056.50 | 3.22% | 0.00 |
| 2025-12-24 | 26.53 | 26.90 | 0.43 | 1.62% | 26.51 | 26.99 | 12811 | 3436.68 | 3.66% | 0.00 |
| 2025-12-23 | 26.74 | 26.47 | -0.07 | -0.26% | 26.31 | 27.19 | 15514 | 4160.17 | 4.43% | 0.00 |
| 2025-12-22 | 26.01 | 26.54 | 0.69 | 2.67% | 25.83 | 26.80 | 17266 | 4574.99 | 4.93% | 0.00 |
| 2025-12-19 | 26.18 | 25.85 | 0.04 | 0.15% | 25.80 | 26.60 | 11702 | 3055.93 | 3.34% | 0.00 |
| 2025-12-18 | 25.73 | 25.81 | 0.12 | 0.47% | 25.71 | 26.33 | 9013 | 2346.84 | 2.57% | 0.00 |
| 2025-12-17 | 25.96 | 25.69 | -0.04 | -0.16% | 25.10 | 26.00 | 11766 | 2996.58 | 3.36% | 0.00 |
| 2025-12-16 | 26.33 | 25.73 | -0.65 | -2.46% | 25.65 | 26.35 | 10839 | 2796.40 | 3.09% | 0.00 |
| 2025-12-15 | 26.50 | 26.38 | -0.34 | -1.27% | 26.31 | 26.89 | 8182 | 2168.10 | 2.33% | 0.00 |
| 2025-12-12 | 26.70 | 26.72 | -0.23 | -0.85% | 26.25 | 26.85 | 18014 | 4790.53 | 5.14% | 0.00 |
| 2025-12-11 | 26.60 | 26.95 | 0.55 | 2.08% | 26.20 | 26.95 | 12827 | 3418.01 | 3.66% | 0.00 |
| 2025-12-10 | 26.53 | 26.40 | 0.07 | 0.27% | 26.01 | 26.55 | 6969 | 1829.33 | 1.99% | 0.00 |
| 2025-12-09 | 26.87 | 26.33 | -0.27 | -1.02% | 26.33 | 26.88 | 7231 | 1918.39 | 2.06% | 0.00 |
| 2025-12-08 | 26.37 | 26.60 | 0.32 | 1.22% | 26.18 | 26.85 | 9761 | 2599.52 | 2.79% | 0.00 |
| 2025-12-05 | 26.08 | 26.28 | 0.19 | 0.73% | 25.60 | 26.33 | 6082 | 1581.88 | 1.74% | 0.00 |
| 2025-12-04 | 26.17 | 26.09 | -0.08 | -0.31% | 25.75 | 26.33 | 6973 | 1813.07 | 1.99% | 0.00 |
| 2025-12-03 | 26.42 | 26.17 | -0.25 | -0.95% | 26.08 | 26.75 | 7477 | 1960.49 | 2.13% | 0.00 |
| 2025-12-02 | 26.88 | 26.42 | -0.46 | -1.71% | 26.39 | 26.99 | 7696 | 2044.19 | 2.20% | 0.00 |
| 2025-12-01 | 26.66 | 26.88 | 0.42 | 1.59% | 26.47 | 26.92 | 8419 | 2250.94 | 2.40% | 0.00 |
| 2025-11-28 | 26.11 | 26.46 | 0.12 | 0.46% | 26.06 | 26.52 | 9021 | 2376.35 | 2.57% | 0.00 |
| 2025-11-27 | 26.01 | 26.34 | 0.34 | 1.31% | 26.01 | 26.82 | 13479 | 3573.34 | 3.85% | 0.00 |
| 2025-11-26 | 26.25 | 26.00 | -0.20 | -0.76% | 25.95 | 26.66 | 7187 | 1883.16 | 2.05% | 0.00 |
| 2025-11-25 | 25.92 | 26.20 | 0.30 | 1.16% | 25.92 | 26.90 | 12221 | 3230.84 | 3.49% | 0.00 |
胜科纳米(688757)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。
