| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 349.80 | 353.23 | 7.43 | 2.15% | 345.22 | 354.91 | 86679 | 304107.69 | 2.77% | 5.00 |
| 2026-02-02 | 348.78 | 345.80 | -2.99 | -0.86% | 345.21 | 358.79 | 92106 | 324135.59 | 2.94% | 0.00 |
| 2026-01-30 | 356.20 | 348.79 | -8.91 | -2.49% | 344.70 | 356.40 | 98694 | 345168.62 | 3.15% | 4.00 |
| 2026-01-29 | 348.00 | 357.70 | 7.60 | 2.17% | 341.58 | 363.56 | 147214 | 522680.88 | 4.70% | 3.00 |
| 2026-01-28 | 352.98 | 350.10 | -0.71 | -0.20% | 349.00 | 357.37 | 75239 | 265316.75 | 2.40% | 1.00 |
| 2026-01-27 | 354.50 | 350.81 | -4.22 | -1.19% | 345.87 | 357.66 | 94415 | 331175.41 | 3.01% | 2.00 |
| 2026-01-26 | 361.90 | 355.03 | -10.15 | -2.78% | 354.08 | 369.63 | 118731 | 429039.94 | 3.79% | 0.00 |
| 2026-01-23 | 358.60 | 365.18 | 6.99 | 1.95% | 357.33 | 373.33 | 125830 | 460577.69 | 4.02% | 3.00 |
| 2026-01-22 | 362.86 | 358.19 | -3.31 | -0.92% | 356.20 | 367.98 | 100894 | 364512.34 | 3.66% | 1.00 |
| 2026-01-21 | 363.02 | 361.50 | 3.64 | 1.02% | 357.88 | 370.00 | 111454 | 405523.22 | 4.05% | 0.00 |
| 2026-01-20 | 364.41 | 357.86 | -7.13 | -1.95% | 355.28 | 369.66 | 86385 | 310700.53 | 3.14% | 1.00 |
| 2026-01-19 | 375.00 | 364.99 | -11.01 | -2.93% | 361.18 | 375.97 | 123941 | 453534.88 | 4.50% | 14.00 |
| 2026-01-16 | 394.81 | 376.00 | -12.30 | -3.17% | 375.60 | 399.99 | 120778 | 464364.12 | 4.38% | 2.00 |
| 2026-01-15 | 390.16 | 388.30 | -10.39 | -2.61% | 383.00 | 398.18 | 144553 | 562784.94 | 5.25% | 0.00 |
| 2026-01-14 | 386.01 | 398.69 | 5.38 | 1.37% | 386.01 | 435.00 | 285144 | 1175719.12 | 10.35% | 40.00 |
| 2026-01-13 | 400.00 | 393.31 | -0.06 | -0.02% | 389.00 | 414.14 | 251022 | 1004097.12 | 9.11% | 0.00 |
| 2026-01-12 | 358.18 | 393.37 | 37.77 | 10.62% | 356.01 | 399.37 | 274324 | 1048697.38 | 9.96% | 16.00 |
| 2026-01-09 | 346.24 | 355.60 | 8.28 | 2.38% | 344.58 | 361.99 | 127767 | 452105.84 | 4.64% | 5.00 |
| 2026-01-08 | 355.99 | 347.32 | -15.98 | -4.40% | 344.01 | 356.80 | 129984 | 453590.03 | 4.72% | 10.00 |
| 2026-01-07 | 364.59 | 363.30 | -8.70 | -2.34% | 357.70 | 370.00 | 145148 | 527045.25 | 5.27% | 1.00 |
| 2026-01-06 | 333.05 | 372.00 | 39.89 | 12.01% | 331.90 | 373.33 | 243672 | 871594.81 | 8.84% | 15.00 |
| 2026-01-05 | 323.00 | 332.11 | 9.93 | 3.08% | 322.25 | 333.33 | 88673 | 292649.41 | 3.22% | 2.00 |
| 2025-12-31 | 324.98 | 322.18 | -3.55 | -1.09% | 322.18 | 329.59 | 54159 | 176169.44 | 1.97% | 0.00 |
| 2025-12-30 | 323.87 | 325.73 | 0.73 | 0.22% | 322.20 | 328.80 | 46434 | 151159.02 | 1.69% | 0.00 |
| 2025-12-29 | 325.32 | 325.00 | -1.11 | -0.34% | 323.53 | 329.50 | 49773 | 162378.38 | 1.81% | 2.00 |
| 2025-12-26 | 324.00 | 326.11 | 1.71 | 0.53% | 322.68 | 333.00 | 79449 | 261029.14 | 2.88% | 3.00 |
| 2025-12-25 | 317.50 | 324.40 | 6.38 | 2.01% | 316.90 | 325.91 | 64659 | 208102.61 | 2.35% | 1.00 |
| 2025-12-24 | 312.70 | 318.02 | 4.22 | 1.34% | 312.65 | 319.28 | 53145 | 168481.53 | 1.93% | 5.00 |
| 2025-12-23 | 316.01 | 313.80 | -2.20 | -0.70% | 312.60 | 318.08 | 41377 | 130407.38 | 1.50% | 0.00 |
| 2025-12-22 | 310.00 | 316.00 | 4.60 | 1.48% | 310.00 | 317.88 | 53525 | 169002.09 | 1.94% | 1.00 |
| 2025-12-19 | 312.41 | 311.40 | -0.60 | -0.19% | 311.33 | 319.00 | 49833 | 156604.31 | 1.81% | 0.00 |
| 2025-12-18 | 313.62 | 312.00 | -4.64 | -1.47% | 312.00 | 315.99 | 42879 | 134598.39 | 1.56% | 0.00 |
| 2025-12-17 | 306.00 | 316.64 | 9.58 | 3.12% | 305.85 | 319.50 | 80950 | 253525.53 | 2.94% | 0.00 |
| 2025-12-16 | 309.00 | 307.06 | -1.94 | -0.63% | 306.00 | 311.19 | 47571 | 146774.05 | 1.73% | 0.00 |
| 2025-12-15 | 313.85 | 309.00 | -7.94 | -2.51% | 308.16 | 315.88 | 58674 | 183005.28 | 2.13% | 1.00 |
| 2025-12-12 | 317.09 | 316.94 | 1.74 | 0.55% | 312.00 | 318.99 | 59759 | 188661.12 | 2.17% | 2.00 |
| 2025-12-11 | 323.99 | 315.20 | -9.77 | -3.01% | 315.00 | 325.50 | 52828 | 168908.56 | 1.92% | 2.00 |
| 2025-12-10 | 322.46 | 324.97 | 0.66 | 0.20% | 318.68 | 326.30 | 49747 | 160557.91 | 1.81% | 1.00 |
| 2025-12-09 | 327.03 | 324.31 | -5.76 | -1.75% | 322.66 | 330.64 | 64968 | 211730.42 | 2.36% | 3.00 |
| 2025-12-08 | 333.94 | 330.07 | 1.26 | 0.38% | 329.17 | 337.74 | 123363 | 410198.38 | 4.48% | 4.00 |
| 2025-12-05 | 316.88 | 328.81 | 12.51 | 3.96% | 314.80 | 335.67 | 144524 | 472194.50 | 5.25% | 12.00 |
| 2025-12-04 | 315.32 | 316.30 | 0.89 | 0.28% | 312.10 | 318.38 | 34234 | 108005.38 | 1.24% | 3.00 |
| 2025-12-03 | 317.16 | 315.41 | -1.76 | -0.55% | 314.41 | 319.84 | 35116 | 111121.10 | 1.27% | 0.00 |
| 2025-12-02 | 323.01 | 317.17 | -8.81 | -2.70% | 315.11 | 324.80 | 54124 | 172175.44 | 1.96% | 0.00 |
| 2025-12-01 | 320.24 | 325.98 | 4.78 | 1.49% | 319.98 | 326.36 | 50963 | 165362.72 | 1.85% | 2.00 |
| 2025-11-28 | 319.00 | 321.20 | 1.81 | 0.57% | 317.58 | 322.50 | 37683 | 120911.32 | 1.37% | 0.00 |
| 2025-11-27 | 320.34 | 319.39 | -2.49 | -0.77% | 319.05 | 326.27 | 43957 | 141640.97 | 1.60% | 6.00 |
| 2025-11-26 | 318.93 | 321.88 | 1.87 | 0.58% | 318.15 | 326.56 | 49677 | 160377.06 | 1.80% | 0.00 |
| 2025-11-25 | 321.00 | 320.01 | 0.51 | 0.16% | 318.67 | 324.50 | 46005 | 147853.84 | 1.67% | 1.00 |
| 2025-11-24 | 315.56 | 319.50 | 4.75 | 1.51% | 313.37 | 322.84 | 54327 | 173184.92 | 1.97% | 0.00 |
| 2025-11-21 | 319.98 | 314.75 | -9.17 | -2.83% | 313.94 | 323.11 | 64615 | 205418.66 | 2.35% | 3.00 |
| 2025-11-20 | 337.99 | 323.92 | -7.79 | -2.35% | 323.31 | 339.80 | 52508 | 173051.86 | 1.91% | 1.00 |
| 2025-11-19 | 332.00 | 331.71 | 0.69 | 0.21% | 329.30 | 335.00 | 36540 | 121241.19 | 1.33% | 1.00 |
| 2025-11-18 | 329.73 | 331.02 | 1.19 | 0.36% | 328.18 | 335.60 | 44334 | 147150.27 | 1.61% | 0.00 |
| 2025-11-17 | 329.00 | 329.83 | -1.67 | -0.50% | 328.00 | 333.36 | 38542 | 127074.24 | 1.40% | 3.00 |
| 2025-11-14 | 336.63 | 331.50 | -8.10 | -2.39% | 331.48 | 337.50 | 47180 | 157945.88 | 1.71% | 3.57 |
| 2025-11-13 | 331.69 | 339.60 | 7.16 | 2.15% | 330.28 | 340.70 | 63643 | 213978.47 | 2.31% | 15.00 |
| 2025-11-12 | 345.00 | 332.44 | -14.25 | -4.11% | 328.60 | 346.68 | 88220 | 296603.41 | 3.20% | 1.00 |
| 2025-11-11 | 357.67 | 346.69 | -9.98 | -2.80% | 345.88 | 357.73 | 71497 | 249505.56 | 2.60% | 0.00 |
| 2025-11-10 | 349.00 | 356.67 | 6.59 | 1.88% | 349.00 | 359.80 | 59554 | 210866.30 | 2.16% | 0.00 |
| 2025-11-07 | 356.50 | 350.08 | -10.03 | -2.79% | 350.00 | 356.51 | 58945 | 207538.34 | 2.14% | 2.00 |
| 2025-11-06 | 353.02 | 360.11 | 6.89 | 1.95% | 352.08 | 362.20 | 65399 | 234328.78 | 2.37% | 0.00 |
| 2025-11-05 | 348.50 | 353.22 | 1.21 | 0.34% | 348.12 | 354.88 | 47196 | 166315.72 | 1.71% | 0.00 |
| 2025-11-04 | 356.41 | 352.01 | -6.88 | -1.92% | 348.91 | 357.88 | 60254 | 212672.56 | 2.19% | 1.00 |
| 2025-11-03 | 361.00 | 358.89 | -4.37 | -1.20% | 351.17 | 363.10 | 70368 | 250659.61 | 2.55% | 1.00 |
| 2025-10-31 | 367.08 | 363.26 | -3.82 | -1.04% | 362.50 | 369.57 | 77539 | 283322.62 | 2.81% | 2.00 |
| 2025-10-30 | 382.42 | 367.08 | -20.12 | -5.20% | 366.80 | 384.00 | 156816 | 585192.69 | 5.69% | 16.00 |
| 2025-10-29 | 363.00 | 387.20 | 20.22 | 5.51% | 362.50 | 396.82 | 206273 | 790568.44 | 7.49% | 11.00 |
| 2025-10-28 | 358.47 | 366.98 | 4.89 | 1.35% | 355.00 | 375.44 | 145362 | 532607.81 | 5.28% | 2.00 |
| 2025-10-27 | 370.20 | 362.09 | 0.20 | 0.06% | 358.44 | 371.60 | 132215 | 480383.03 | 4.80% | 9.00 |
| 2025-10-24 | 356.99 | 361.89 | 5.60 | 1.57% | 350.93 | 362.17 | 107823 | 384248.00 | 3.91% | 1.00 |
| 2025-10-23 | 356.50 | 356.29 | 5.28 | 1.50% | 346.73 | 357.77 | 81796 | 288665.59 | 2.97% | 5.00 |
| 2025-10-22 | 350.44 | 351.01 | -1.53 | -0.43% | 345.70 | 352.54 | 45382 | 158750.50 | 1.65% | 2.00 |
| 2025-10-21 | 349.00 | 352.54 | 4.95 | 1.42% | 345.59 | 355.98 | 66030 | 232434.97 | 2.40% | 7.00 |
| 2025-10-20 | 348.99 | 347.59 | 7.44 | 2.19% | 345.94 | 353.80 | 69823 | 244341.12 | 2.53% | 0.00 |
| 2025-10-17 | 354.00 | 340.15 | -15.07 | -4.24% | 339.10 | 358.34 | 74285 | 257912.89 | 2.70% | 2.00 |
| 2025-10-16 | 357.00 | 355.22 | -1.28 | -0.36% | 352.36 | 363.00 | 54676 | 195346.02 | 1.98% | 2.00 |
| 2025-10-15 | 355.00 | 356.50 | 5.60 | 1.60% | 347.08 | 358.88 | 60818 | 214618.59 | 2.21% | 2.00 |
| 2025-10-14 | 362.00 | 350.90 | -9.10 | -2.53% | 349.96 | 372.38 | 87385 | 315169.22 | 3.17% | 2.00 |
| 2025-10-13 | 345.00 | 360.00 | -6.18 | -1.69% | 345.00 | 362.12 | 78025 | 279198.59 | 2.83% | 1.00 |
同花顺(300033)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。
