| 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 | 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 |
| 2025-11-24 | 25.57 | 25.90 | 0.40 | 1.57% | 25.37 | 26.09 | 8693 | 2240.50 | 2.48% | 0.00 |
| 2025-11-21 | 26.23 | 25.50 | -0.99 | -3.74% | 25.27 | 26.43 | 13950 | 3594.45 | 3.98% | 16.88 |
| 2025-11-20 | 26.88 | 26.49 | -0.33 | -1.23% | 26.36 | 27.40 | 8600 | 2300.72 | 2.45% | 0.00 |
| 2025-11-19 | 27.25 | 26.82 | -0.40 | -1.47% | 26.70 | 27.45 | 9831 | 2645.30 | 2.81% | 0.00 |
| 2025-11-18 | 27.40 | 27.22 | -0.18 | -0.66% | 27.10 | 27.51 | 8803 | 2399.20 | 2.51% | 0.00 |
| 2025-11-17 | 27.46 | 27.40 | -0.06 | -0.22% | 27.13 | 27.65 | 8091 | 2211.72 | 2.31% | 0.00 |
| 2025-11-14 | 27.90 | 27.46 | -0.55 | -1.96% | 27.46 | 27.93 | 11343 | 3138.34 | 3.24% | 0.00 |
| 2025-11-13 | 28.31 | 28.01 | -0.10 | -0.36% | 27.88 | 28.49 | 15428 | 4326.59 | 4.40% | 2.93 |
| 2025-11-12 | 28.31 | 28.11 | -0.35 | -1.23% | 27.82 | 28.49 | 16053 | 4506.64 | 4.58% | 0.00 |
| 2025-11-11 | 28.51 | 28.46 | 0.05 | 0.18% | 28.18 | 29.44 | 22236 | 6403.34 | 6.34% | 0.00 |
| 2025-11-10 | 28.20 | 28.41 | 0.33 | 1.18% | 27.82 | 28.70 | 13488 | 3803.91 | 3.85% | 0.00 |
| 2025-11-07 | 28.69 | 28.08 | -0.53 | -1.85% | 27.91 | 28.69 | 9837 | 2770.44 | 2.81% | 0.00 |
| 2025-11-06 | 28.78 | 28.66 | -0.07 | -0.24% | 28.50 | 29.03 | 14496 | 4166.86 | 4.14% | 0.00 |
| 2025-11-05 | 28.39 | 28.73 | 0.21 | 0.74% | 28.00 | 28.77 | 12373 | 3537.61 | 3.53% | 0.00 |
| 2025-11-04 | 29.30 | 28.52 | -0.48 | -1.66% | 28.37 | 29.30 | 13331 | 3815.07 | 3.80% | 0.00 |
| 2025-11-03 | 29.59 | 29.00 | -0.65 | -2.19% | 28.30 | 29.59 | 23738 | 6839.75 | 6.77% | 0.00 |
| 2025-10-31 | 30.00 | 29.65 | -0.67 | -2.21% | 29.61 | 30.36 | 19439 | 5807.57 | 5.55% | 0.00 |
| 2025-10-30 | 31.01 | 30.32 | -0.48 | -1.56% | 30.31 | 31.48 | 28131 | 8663.09 | 8.03% | 0.00 |
| 2025-10-29 | 30.57 | 30.80 | 0.16 | 0.52% | 30.30 | 31.80 | 29624 | 9200.09 | 8.45% | 0.00 |
| 2025-10-28 | 30.52 | 30.64 | -0.41 | -1.32% | 30.40 | 31.11 | 25267 | 7781.29 | 7.21% | 0.00 |
| 2025-10-27 | 29.90 | 31.05 | 1.95 | 6.70% | 29.00 | 31.87 | 51056 | 15785.54 | 14.57% | 0.00 |
| 2025-10-24 | 28.41 | 29.10 | 0.91 | 3.23% | 28.25 | 29.47 | 23515 | 6808.38 | 6.71% | 0.00 |
| 2025-10-23 | 28.10 | 28.19 | -0.11 | -0.39% | 27.56 | 28.26 | 13042 | 3630.66 | 3.72% | 0.00 |
| 2025-10-22 | 27.90 | 28.30 | 0.36 | 1.29% | 27.65 | 28.81 | 20086 | 5686.53 | 5.73% | 0.00 |
| 2025-10-21 | 27.17 | 27.94 | 0.78 | 2.87% | 27.05 | 28.14 | 19229 | 5333.42 | 5.49% | 0.00 |
| 2025-10-20 | 27.20 | 27.16 | 0.30 | 1.12% | 26.94 | 27.50 | 15609 | 4244.65 | 4.45% | 0.00 |
| 2025-10-17 | 27.83 | 26.86 | -1.33 | -4.72% | 26.82 | 28.48 | 24722 | 6780.49 | 7.05% | 0.00 |
| 2025-10-16 | 29.25 | 28.19 | -0.94 | -3.23% | 28.09 | 29.32 | 23810 | 6815.02 | 6.79% | 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。
