| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 12.60 | 13.36 | 0.78 | 6.20% | 12.57 | 13.38 | 314186 | 41028.73 | 3.58% | 0.00 |
| 2026-03-24 | 12.18 | 12.58 | 0.94 | 8.08% | 11.66 | 12.62 | 420662 | 51235.50 | 4.80% | 0.00 |
| 2026-03-23 | 12.67 | 11.64 | -1.40 | -10.74% | 11.46 | 12.92 | 448727 | 54032.47 | 5.12% | 52.00 |
| 2026-03-20 | 13.38 | 13.04 | -0.20 | -1.51% | 12.95 | 13.60 | 162461 | 21497.53 | 1.85% | 0.00 |
| 2026-03-19 | 13.70 | 13.24 | -0.55 | -3.99% | 13.10 | 13.70 | 250096 | 33359.41 | 2.85% | 0.00 |
| 2026-03-18 | 13.68 | 13.79 | 0.19 | 1.40% | 13.53 | 14.00 | 182430 | 25056.21 | 2.07% | 0.00 |
| 2026-03-17 | 14.05 | 13.60 | -0.30 | -2.16% | 13.60 | 14.17 | 184594 | 25390.59 | 2.09% | 0.00 |
| 2026-03-16 | 14.50 | 13.90 | -0.66 | -4.53% | 13.51 | 14.51 | 387194 | 53693.91 | 4.38% | 0.00 |
| 2026-03-13 | 14.95 | 14.56 | -0.38 | -2.54% | 14.50 | 15.20 | 244107 | 36215.66 | 2.76% | 0.00 |
| 2026-03-12 | 15.04 | 14.94 | -0.06 | -0.40% | 14.91 | 15.39 | 261268 | 39574.02 | 2.96% | 1.00 |
| 2026-03-11 | 15.09 | 15.00 | -0.18 | -1.19% | 14.91 | 15.40 | 247963 | 37505.32 | 2.81% | 0.00 |
| 2026-03-10 | 15.06 | 15.18 | 0.26 | 1.74% | 14.86 | 15.31 | 244822 | 37117.63 | 2.77% | 5.00 |
| 2026-03-09 | 14.69 | 14.92 | 0.19 | 1.29% | 14.13 | 15.03 | 377001 | 55150.23 | 4.27% | 0.00 |
| 2026-03-06 | 14.12 | 14.73 | 0.60 | 4.25% | 14.01 | 15.14 | 379770 | 55745.17 | 4.30% | 21.00 |
| 2026-03-05 | 14.06 | 14.13 | 0.26 | 1.87% | 14.01 | 14.42 | 212552 | 30191.78 | 2.41% | 0.00 |
| 2026-03-04 | 13.60 | 13.87 | 0.07 | 0.51% | 13.38 | 14.07 | 192514 | 26693.97 | 2.18% | 9.00 |
| 2026-03-03 | 14.43 | 13.80 | -0.60 | -4.17% | 13.66 | 14.64 | 298703 | 42009.95 | 3.38% | 0.00 |
| 2026-03-02 | 14.49 | 14.40 | -0.29 | -1.97% | 14.26 | 14.72 | 254315 | 36696.56 | 2.88% | 0.00 |
| 2026-02-27 | 14.16 | 14.69 | 0.47 | 3.31% | 14.15 | 14.72 | 258271 | 37437.82 | 2.92% | 0.00 |
| 2026-02-26 | 14.22 | 14.22 | 0.00 | 0.00% | 14.05 | 14.37 | 242384 | 34357.17 | 2.74% | 0.00 |
| 2026-02-25 | 13.90 | 14.22 | 0.25 | 1.79% | 13.88 | 14.32 | 268475 | 37898.55 | 3.04% | 0.00 |
| 2026-02-24 | 13.97 | 13.97 | 0.25 | 1.82% | 13.29 | 14.12 | 328278 | 45591.12 | 3.72% | 0.00 |
| 2026-02-13 | 14.10 | 13.72 | -0.47 | -3.31% | 13.36 | 14.37 | 459356 | 63732.11 | 5.20% | 0.10 |
| 2026-02-12 | 14.19 | 14.19 | 0.06 | 0.42% | 13.95 | 14.33 | 274422 | 38855.03 | 3.11% | 0.00 |
| 2026-02-11 | 14.57 | 14.13 | -0.48 | -3.29% | 14.10 | 14.96 | 403681 | 58290.03 | 4.57% | 0.00 |
| 2026-02-10 | 14.18 | 14.61 | 0.44 | 3.11% | 14.05 | 14.80 | 431234 | 62780.35 | 4.88% | 42.00 |
| 2026-02-09 | 14.58 | 14.17 | -0.09 | -0.63% | 13.99 | 14.75 | 403085 | 57210.29 | 4.56% | 10.00 |
| 2026-02-06 | 14.61 | 14.26 | -0.48 | -3.26% | 14.10 | 15.05 | 407416 | 59690.35 | 4.61% | 15.00 |
| 2026-02-05 | 14.68 | 14.74 | 0.02 | 0.14% | 14.48 | 14.90 | 366135 | 53782.30 | 4.15% | 36.00 |
| 2026-02-04 | 14.76 | 14.72 | 0.12 | 0.82% | 14.36 | 15.13 | 450543 | 66431.85 | 5.10% | 37.00 |
| 2026-02-03 | 14.16 | 14.60 | 0.72 | 5.19% | 13.93 | 14.78 | 423894 | 61253.38 | 4.80% | 9.00 |
| 2026-02-02 | 13.64 | 13.88 | 0.25 | 1.83% | 13.51 | 14.49 | 412579 | 58251.97 | 4.67% | 5.00 |
| 2026-01-30 | 14.00 | 13.63 | -0.27 | -1.94% | 13.42 | 14.05 | 389118 | 53322.73 | 4.41% | 0.00 |
| 2026-01-29 | 13.86 | 13.90 | -0.08 | -0.57% | 13.80 | 14.28 | 440737 | 61840.82 | 4.99% | 0.00 |
| 2026-01-28 | 13.55 | 13.98 | -0.10 | -0.71% | 13.54 | 14.06 | 311089 | 43255.83 | 3.52% | 0.00 |
| 2026-01-27 | 13.93 | 14.08 | 0.00 | 0.00% | 13.67 | 14.30 | 424873 | 59333.76 | 4.81% | 0.00 |
| 2026-01-26 | 14.09 | 14.08 | -0.57 | -3.89% | 13.73 | 14.28 | 703458 | 98565.67 | 7.96% | 10.00 |
| 2026-01-23 | 14.08 | 14.65 | 0.53 | 3.75% | 13.62 | 14.67 | 927000 | 132569.53 | 10.49% | 0.00 |
| 2026-01-22 | 13.52 | 14.12 | 0.70 | 5.22% | 13.45 | 14.47 | 823264 | 115355.55 | 9.32% | 0.00 |
| 2026-01-21 | 13.04 | 13.42 | 0.37 | 2.84% | 12.77 | 13.60 | 557948 | 74172.27 | 6.32% | 0.00 |
| 2026-01-20 | 12.83 | 13.05 | 0.16 | 1.24% | 12.81 | 13.54 | 576148 | 75846.62 | 6.52% | 22.00 |
| 2026-01-19 | 12.79 | 12.89 | 0.32 | 2.55% | 12.36 | 13.00 | 380478 | 48638.55 | 4.31% | 34.00 |
| 2026-01-16 | 12.40 | 12.57 | 0.18 | 1.45% | 12.15 | 12.76 | 361401 | 45194.93 | 4.09% | 0.00 |
| 2026-01-15 | 12.22 | 12.39 | -0.03 | -0.24% | 11.92 | 12.63 | 469001 | 57582.95 | 5.31% | 0.00 |
| 2026-01-14 | 12.93 | 12.42 | -0.51 | -3.94% | 12.26 | 13.06 | 607585 | 76513.73 | 6.88% | 0.00 |
| 2026-01-13 | 12.73 | 12.93 | 0.18 | 1.41% | 12.46 | 13.19 | 564601 | 72785.90 | 6.39% | 187.00 |
| 2026-01-12 | 11.71 | 12.75 | 0.93 | 7.87% | 11.67 | 12.89 | 540236 | 66865.45 | 6.12% | 2.00 |
| 2026-01-09 | 11.30 | 11.82 | 0.52 | 4.60% | 11.22 | 11.95 | 352476 | 41398.16 | 3.99% | 0.00 |
| 2026-01-08 | 11.14 | 11.30 | 0.15 | 1.35% | 11.11 | 11.44 | 221412 | 25047.01 | 2.51% | 0.00 |
| 2026-01-07 | 11.29 | 11.15 | -0.10 | -0.89% | 11.06 | 11.32 | 218447 | 24414.65 | 2.47% | 0.00 |
| 2026-01-06 | 11.09 | 11.25 | 0.14 | 1.26% | 10.96 | 11.37 | 258458 | 29124.90 | 2.93% | 0.00 |
| 2026-01-05 | 10.84 | 11.11 | 0.28 | 2.59% | 10.76 | 11.24 | 295483 | 32640.85 | 3.35% | 0.00 |
| 2025-12-31 | 10.72 | 10.83 | 0.11 | 1.03% | 10.72 | 11.04 | 220675 | 24071.91 | 2.50% | 0.00 |
| 2025-12-30 | 10.91 | 10.72 | -0.23 | -2.10% | 10.67 | 10.93 | 245032 | 26405.66 | 2.77% | 0.00 |
| 2025-12-29 | 11.01 | 10.95 | -0.14 | -1.26% | 10.85 | 11.13 | 267861 | 29360.30 | 3.03% | 2.00 |
| 2025-12-26 | 10.86 | 11.09 | 0.14 | 1.28% | 10.86 | 11.41 | 344430 | 38321.46 | 3.90% | 5.00 |
| 2025-12-25 | 10.96 | 10.95 | -0.14 | -1.26% | 10.88 | 11.09 | 230304 | 25246.25 | 2.61% | 0.00 |
| 2025-12-24 | 10.70 | 11.09 | 0.34 | 3.16% | 10.55 | 11.29 | 331482 | 36222.02 | 3.75% | 43.00 |
| 2025-12-23 | 10.80 | 10.75 | -0.14 | -1.29% | 10.71 | 10.96 | 247125 | 26764.07 | 2.80% | 0.00 |
| 2025-12-22 | 10.48 | 10.89 | 0.35 | 3.32% | 10.43 | 10.99 | 382439 | 41085.82 | 4.33% | 10.00 |
| 2025-12-19 | 10.24 | 10.54 | 0.34 | 3.33% | 10.24 | 10.61 | 314519 | 32869.62 | 3.56% | 0.00 |
| 2025-12-18 | 10.05 | 10.20 | 0.15 | 1.49% | 9.97 | 10.45 | 317450 | 32652.61 | 3.59% | 0.00 |
| 2025-12-17 | 9.90 | 10.05 | 0.15 | 1.52% | 9.83 | 10.15 | 200059 | 20066.39 | 2.26% | 0.00 |
| 2025-12-16 | 9.99 | 9.90 | -0.15 | -1.49% | 9.76 | 10.05 | 261978 | 25898.74 | 2.97% | 0.00 |
| 2025-12-15 | 10.04 | 10.05 | -0.02 | -0.20% | 9.98 | 10.33 | 245723 | 24928.81 | 2.78% | 0.00 |
| 2025-12-12 | 10.15 | 10.07 | -0.05 | -0.49% | 10.03 | 10.40 | 252562 | 25704.22 | 2.86% | 1.00 |
| 2025-12-11 | 10.49 | 10.12 | -0.39 | -3.71% | 10.11 | 10.49 | 326198 | 33466.08 | 3.69% | 0.00 |
| 2025-12-10 | 10.30 | 10.51 | 0.11 | 1.06% | 10.21 | 10.63 | 356033 | 37179.98 | 4.03% | 18.00 |
| 2025-12-09 | 10.44 | 10.40 | 0.05 | 0.48% | 10.24 | 10.69 | 524970 | 54797.54 | 5.94% | 0.00 |
| 2025-12-08 | 10.40 | 10.35 | -0.02 | -0.19% | 10.30 | 10.66 | 449724 | 46893.83 | 5.09% | 18.00 |
| 2025-12-05 | 10.02 | 10.37 | 0.40 | 4.01% | 9.97 | 10.50 | 491552 | 50474.54 | 5.56% | 17.00 |
| 2025-12-04 | 10.24 | 9.97 | -0.48 | -4.59% | 9.91 | 10.30 | 649124 | 65132.22 | 7.35% | 0.00 |
| 2025-12-03 | 10.60 | 10.45 | 0.03 | 0.29% | 10.11 | 11.08 | 920970 | 97355.08 | 10.43% | 16.00 |
| 2025-12-02 | 11.95 | 10.42 | -1.43 | -12.07% | 10.15 | 12.00 | 1402061 | 149877.11 | 15.87% | 100.00 |
| 2025-12-01 | 11.86 | 11.85 | 0.12 | 1.02% | 11.44 | 11.88 | 548280 | 63950.59 | 6.21% | 10.00 |
| 2025-11-28 | 11.13 | 11.73 | 0.66 | 5.96% | 11.01 | 12.01 | 683756 | 79403.88 | 7.74% | 125.00 |
| 2025-11-27 | 10.82 | 11.07 | 0.22 | 2.03% | 10.82 | 11.25 | 428060 | 47558.41 | 4.85% | 0.00 |
| 2025-11-26 | 10.50 | 10.85 | 0.30 | 2.84% | 10.45 | 10.99 | 417384 | 45202.15 | 4.73% | 100.00 |
| 2025-11-25 | 10.22 | 10.55 | 0.34 | 3.33% | 10.22 | 10.75 | 311022 | 32757.23 | 3.52% | 0.00 |
| 2025-11-24 | 10.25 | 10.21 | 0.08 | 0.79% | 10.15 | 10.40 | 250171 | 25706.75 | 2.83% | 0.00 |
探路者(300005)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。
