| 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 | 69.70 | 68.27 | -1.79 | -2.55% | 67.66 | 71.23 | 43822 | 30151.02 | 2.79% | 0.00 |
| 2025-11-05 | 67.76 | 70.06 | 0.91 | 1.32% | 67.00 | 70.47 | 32751 | 22617.40 | 2.09% | 0.00 |
| 2025-11-04 | 70.00 | 69.15 | -1.83 | -2.58% | 69.01 | 71.89 | 50332 | 35326.17 | 3.21% | 0.00 |
| 2025-11-03 | 65.69 | 70.98 | 4.14 | 6.19% | 65.45 | 72.56 | 91884 | 63802.59 | 5.86% | 0.00 |
| 2025-10-31 | 62.91 | 66.84 | 4.14 | 6.60% | 61.71 | 67.44 | 77481 | 50807.92 | 4.94% | 4450.00 |
| 2025-10-30 | 59.00 | 62.70 | 2.95 | 4.94% | 58.12 | 64.46 | 71548 | 44176.97 | 4.56% | 0.00 |
| 2025-10-29 | 58.00 | 59.75 | 1.17 | 2.00% | 57.05 | 59.98 | 34156 | 19966.77 | 2.18% | 0.00 |
| 2025-10-28 | 59.60 | 58.58 | -1.77 | -2.93% | 58.12 | 60.20 | 34511 | 20420.11 | 2.20% | 0.00 |
| 2025-10-27 | 58.99 | 60.35 | 1.45 | 2.46% | 58.96 | 61.60 | 41623 | 25116.49 | 2.65% | 0.00 |
| 2025-10-24 | 56.83 | 58.90 | 3.02 | 5.40% | 56.55 | 59.20 | 47212 | 27236.75 | 3.01% | 0.00 |
| 2025-10-23 | 59.95 | 55.88 | -3.10 | -5.26% | 55.51 | 59.95 | 40566 | 22932.21 | 2.59% | 0.00 |
| 2025-10-22 | 59.91 | 58.98 | -0.97 | -1.62% | 57.30 | 60.47 | 39834 | 23375.99 | 2.54% | 4337.36 |
| 2025-10-21 | 59.87 | 59.95 | -0.02 | -0.03% | 58.77 | 61.16 | 29323 | 17588.49 | 1.87% | 3336.00 |
| 2025-10-20 | 63.35 | 59.97 | -3.38 | -5.34% | 59.60 | 64.51 | 56043 | 34142.75 | 3.57% | 0.00 |
| 2025-10-17 | 64.86 | 63.35 | -1.01 | -1.57% | 62.71 | 67.85 | 54236 | 35457.60 | 3.46% | 3000.00 |
| 2025-10-16 | 60.99 | 64.36 | 4.14 | 6.87% | 60.00 | 64.84 | 58932 | 36953.06 | 3.76% | 0.00 |
| 2025-10-15 | 63.00 | 60.22 | -1.13 | -1.84% | 59.41 | 63.34 | 41895 | 25273.53 | 2.67% | 0.00 |
| 2025-10-14 | 64.46 | 61.35 | -3.10 | -4.81% | 60.30 | 64.54 | 52365 | 32564.12 | 3.34% | 0.00 |
| 2025-10-13 | 59.00 | 64.45 | 3.50 | 5.74% | 58.00 | 65.60 | 69260 | 43578.17 | 4.42% | 0.00 |
| 2025-10-10 | 56.56 | 60.95 | 4.69 | 8.34% | 56.30 | 61.81 | 81960 | 49071.85 | 5.22% | 10.00 |
| 2025-10-09 | 53.45 | 56.26 | 3.07 | 5.77% | 52.10 | 56.31 | 44119 | 24393.57 | 2.81% | 0.00 |
| 2025-09-30 | 51.49 | 53.19 | 2.21 | 4.34% | 51.00 | 53.86 | 32355 | 17085.02 | 2.06% | 0.00 |
| 2025-09-29 | 52.00 | 50.98 | -1.94 | -3.67% | 48.31 | 53.38 | 53030 | 26895.43 | 3.38% | 0.00 |
| 2025-09-26 | 55.09 | 52.92 | -1.93 | -3.52% | 52.86 | 56.80 | 40297 | 22085.75 | 2.57% | 0.00 |
| 2025-09-25 | 55.60 | 54.85 | -1.10 | -1.97% | 54.82 | 56.30 | 26532 | 14730.40 | 1.69% | 0.00 |
| 2025-09-24 | 55.79 | 55.95 | 0.03 | 0.05% | 54.01 | 56.27 | 29197 | 16238.72 | 1.86% | 0.00 |
| 2025-09-23 | 57.30 | 55.92 | -0.33 | -0.59% | 53.51 | 57.30 | 46272 | 25321.51 | 2.95% | 0.00 |
| 2025-09-22 | 56.18 | 56.25 | -0.04 | -0.07% | 55.33 | 57.20 | 26332 | 14802.26 | 1.68% | 0.00 |
| 2025-09-19 | 57.35 | 56.29 | -0.69 | -1.21% | 55.93 | 58.59 | 31335 | 17877.71 | 2.00% | 0.00 |
| 2025-09-18 | 57.09 | 56.98 | 0.16 | 0.28% | 56.28 | 59.69 | 64669 | 37569.59 | 4.12% | 0.00 |
| 2025-09-17 | 56.26 | 56.82 | 0.58 | 1.03% | 55.49 | 57.28 | 32224 | 18160.43 | 2.05% | 0.00 |
| 2025-09-16 | 55.84 | 56.24 | 1.07 | 1.94% | 55.31 | 57.20 | 40975 | 23033.96 | 2.61% | 0.00 |
| 2025-09-15 | 57.00 | 55.17 | -2.73 | -4.72% | 54.40 | 57.05 | 75228 | 41772.93 | 4.80% | 0.00 |
| 2025-09-12 | 61.04 | 57.90 | -2.37 | -3.93% | 57.80 | 61.20 | 64810 | 38334.12 | 4.13% | 0.00 |
| 2025-09-11 | 59.66 | 60.27 | 1.17 | 1.98% | 58.50 | 61.24 | 30596 | 18386.30 | 1.95% | 13.00 |
| 2025-09-10 | 59.22 | 59.10 | -0.25 | -0.42% | 58.70 | 60.45 | 20152 | 11984.11 | 1.28% | 0.00 |
| 2025-09-09 | 61.34 | 59.35 | -1.94 | -3.17% | 58.68 | 61.64 | 38937 | 23388.84 | 2.48% | 0.00 |
| 2025-09-08 | 60.90 | 61.29 | 1.51 | 2.53% | 58.68 | 61.79 | 51379 | 31168.87 | 3.28% | 0.00 |
| 2025-09-05 | 57.32 | 59.78 | 2.95 | 5.19% | 56.83 | 59.91 | 53370 | 31258.04 | 3.40% | 0.00 |
| 2025-09-04 | 59.90 | 56.83 | -2.55 | -4.29% | 56.18 | 60.00 | 51094 | 29684.44 | 3.26% | 0.00 |
| 2025-09-03 | 62.50 | 59.38 | -2.98 | -4.78% | 58.74 | 63.25 | 72179 | 43791.16 | 4.60% | 0.00 |
| 2025-09-02 | 71.00 | 62.36 | -9.05 | -12.67% | 61.64 | 71.00 | 114691 | 73561.21 | 7.30% | 0.00 |
| 2025-09-01 | 70.41 | 71.41 | -0.16 | -0.22% | 70.41 | 72.98 | 42448 | 30340.47 | 2.70% | 0.00 |
| 2025-08-29 | 71.60 | 71.57 | 2.21 | 3.19% | 69.72 | 73.00 | 65433 | 46753.18 | 4.17% | 0.00 |
| 2025-08-28 | 68.31 | 69.36 | 1.16 | 1.70% | 66.98 | 70.15 | 61152 | 42023.53 | 3.89% | 0.00 |
| 2025-08-27 | 72.21 | 68.20 | -3.32 | -4.64% | 68.01 | 73.36 | 45766 | 32498.38 | 2.91% | 2.50 |
| 2025-08-26 | 74.10 | 71.52 | -2.58 | -3.48% | 71.51 | 74.10 | 42087 | 30485.88 | 2.68% | 0.00 |
| 2025-08-25 | 74.55 | 74.10 | 0.05 | 0.07% | 70.87 | 75.30 | 60962 | 44816.43 | 3.88% | 2.50 |
| 2025-08-22 | 72.30 | 74.05 | 1.62 | 2.24% | 70.01 | 75.00 | 67720 | 49488.73 | 4.31% | 3.00 |
| 2025-08-21 | 79.90 | 72.43 | -5.16 | -6.65% | 71.89 | 82.83 | 105276 | 80733.30 | 6.70% | 0.00 |
| 2025-08-20 | 71.24 | 77.59 | -11.46 | -12.87% | 71.24 | 80.50 | 140136 | 103948.49 | 8.92% | 0.00 |
| 2025-08-19 | 93.78 | 89.05 | -4.71 | -5.02% | 87.00 | 94.49 | 65157 | 58661.02 | 4.15% | 0.00 |
| 2025-08-18 | 81.28 | 93.76 | 12.51 | 15.40% | 81.28 | 96.44 | 77429 | 69033.63 | 4.93% | 0.00 |
| 2025-08-15 | 78.00 | 81.25 | 3.15 | 4.03% | 77.50 | 81.95 | 58008 | 46577.50 | 3.69% | 0.00 |
| 2025-08-14 | 79.50 | 78.10 | -2.51 | -3.11% | 76.00 | 79.87 | 62027 | 48561.50 | 3.95% | 0.00 |
| 2025-08-13 | 73.00 | 80.61 | 7.19 | 9.79% | 72.67 | 80.89 | 116556 | 89929.21 | 7.42% | 0.00 |
| 2025-08-12 | 73.98 | 73.42 | -1.78 | -2.37% | 71.32 | 75.56 | 67499 | 49398.06 | 4.30% | 0.00 |
| 2025-08-11 | 73.95 | 75.20 | 1.10 | 1.48% | 72.60 | 76.15 | 74062 | 55124.65 | 4.72% | 0.00 |
| 2025-08-08 | 73.50 | 74.10 | -1.00 | -1.33% | 69.33 | 76.58 | 111947 | 81209.03 | 7.13% | 3.00 |
| 2025-08-07 | 78.19 | 75.10 | -6.39 | -7.84% | 74.58 | 78.19 | 112207 | 84935.09 | 7.14% | 15.17 |
| 2025-08-06 | 78.00 | 81.49 | 3.29 | 4.21% | 75.30 | 82.00 | 155654 | 122726.08 | 9.91% | 7.00 |
| 2025-08-05 | 80.00 | 78.20 | 5.47 | 7.52% | 74.00 | 83.80 | 175620 | 138332.73 | 11.18% | 0.00 |
| 2025-08-04 | 65.40 | 72.73 | 12.12 | 20.00% | 64.61 | 72.73 | 101983 | 70526.49 | 6.49% | 0.00 |
| 2025-08-01 | 55.56 | 60.61 | 4.68 | 8.37% | 54.60 | 61.20 | 88084 | 51529.46 | 5.61% | 0.00 |
| 2025-07-31 | 57.71 | 55.93 | -1.41 | -2.46% | 54.68 | 58.30 | 81153 | 45512.91 | 5.17% | 0.00 |
| 2025-07-30 | 60.99 | 57.34 | 1.44 | 2.58% | 57.08 | 62.25 | 94412 | 55418.63 | 6.01% | 0.00 |
| 2025-07-29 | 50.49 | 55.90 | 4.90 | 9.61% | 49.18 | 58.26 | 98697 | 52181.06 | 6.28% | 0.00 |
| 2025-07-28 | 49.32 | 51.00 | 1.70 | 3.45% | 49.20 | 52.80 | 52339 | 26687.00 | 3.33% | 0.00 |
| 2025-07-25 | 47.00 | 49.30 | 2.02 | 4.27% | 46.51 | 49.80 | 43020 | 20701.29 | 2.74% | 0.00 |
| 2025-07-24 | 43.35 | 47.28 | 3.93 | 9.07% | 43.25 | 47.65 | 47401 | 21814.11 | 3.02% | 0.00 |
| 2025-07-23 | 43.96 | 43.35 | -1.07 | -2.41% | 43.33 | 44.44 | 25967 | 11371.86 | 1.65% | 0.00 |
| 2025-07-22 | 44.05 | 44.42 | 0.07 | 0.16% | 43.94 | 45.39 | 26604 | 11930.68 | 1.69% | 0.00 |
| 2025-07-21 | 43.89 | 44.35 | 0.46 | 1.05% | 43.25 | 44.50 | 28691 | 12600.18 | 1.83% | 0.00 |
| 2025-07-18 | 42.41 | 43.89 | 1.56 | 3.69% | 42.30 | 44.16 | 33204 | 14349.65 | 2.11% | 0.00 |
| 2025-07-17 | 42.80 | 42.33 | -0.37 | -0.87% | 42.01 | 42.95 | 23861 | 10093.98 | 1.52% | 0.00 |
| 2025-07-16 | 41.42 | 42.70 | 1.28 | 3.09% | 41.11 | 43.00 | 26531 | 11252.39 | 1.69% | 0.00 |
| 2025-07-15 | 40.60 | 41.42 | 0.73 | 1.79% | 40.60 | 41.78 | 24826 | 10268.62 | 1.58% | 0.00 |
| 2025-07-14 | 40.34 | 40.69 | 0.44 | 1.09% | 40.11 | 40.96 | 17626 | 7147.80 | 1.12% | 0.00 |
| 2025-07-11 | 39.90 | 40.25 | 0.36 | 0.90% | 39.59 | 40.50 | 17183 | 6902.89 | 1.09% | 0.00 |
| 2025-07-10 | 41.30 | 39.89 | -1.43 | -3.46% | 39.70 | 41.52 | 31758 | 12836.87 | 2.02% | 0.00 |
科思科技(688788)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。
