| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 376.33 | 366.18 | -14.11 | -3.71% | 364.22 | 379.99 | 102334 | 380781.25 | 3.71% | 0.00 |
| 2025-10-09 | 370.01 | 380.29 | 8.52 | 2.29% | 364.00 | 385.00 | 136004 | 511494.81 | 4.94% | 10.00 |
| 2025-09-30 | 375.01 | 371.77 | -7.83 | -2.06% | 369.01 | 378.66 | 117012 | 436560.28 | 4.25% | 4.00 |
| 2025-09-29 | 356.66 | 379.60 | 19.70 | 5.47% | 356.66 | 389.50 | 191501 | 716947.44 | 6.95% | 0.00 |
| 2025-09-26 | 365.50 | 359.90 | -7.10 | -1.93% | 359.10 | 368.49 | 65505 | 238479.19 | 2.38% | 8.00 |
| 2025-09-25 | 363.65 | 367.00 | 3.41 | 0.94% | 363.65 | 374.31 | 99214 | 366681.59 | 3.60% | 0.00 |
| 2025-09-24 | 355.96 | 363.59 | 4.63 | 1.29% | 355.68 | 366.58 | 85900 | 310176.50 | 3.12% | 4.00 |
| 2025-09-23 | 363.98 | 358.96 | -9.95 | -2.70% | 351.06 | 363.98 | 95570 | 341465.03 | 3.47% | 1.00 |
| 2025-09-22 | 358.91 | 369.01 | 8.39 | 2.33% | 358.91 | 369.51 | 81394 | 297528.31 | 2.95% | 10.00 |
| 2025-09-19 | 362.65 | 360.62 | -6.29 | -1.71% | 360.62 | 368.97 | 85987 | 313303.34 | 3.12% | 9.00 |
| 2025-09-18 | 383.00 | 366.91 | -23.51 | -6.02% | 360.10 | 383.19 | 200774 | 747183.88 | 7.29% | 5.00 |
| 2025-09-17 | 376.08 | 390.42 | 14.39 | 3.83% | 374.11 | 395.86 | 176957 | 686795.44 | 6.42% | 18.00 |
| 2025-09-16 | 370.60 | 376.03 | 5.15 | 1.39% | 367.49 | 381.00 | 121218 | 453526.88 | 4.40% | 0.00 |
| 2025-09-15 | 362.00 | 370.88 | 5.77 | 1.58% | 362.00 | 376.98 | 116879 | 435228.38 | 4.24% | 2.00 |
| 2025-09-12 | 367.60 | 365.11 | -2.30 | -0.63% | 364.50 | 381.80 | 136470 | 505687.56 | 4.95% | 5.00 |
| 2025-09-11 | 350.00 | 367.41 | 16.01 | 4.56% | 347.00 | 374.45 | 175657 | 634951.81 | 6.38% | 5.00 |
| 2025-09-10 | 345.03 | 351.40 | 3.40 | 0.98% | 345.03 | 358.18 | 94579 | 333433.03 | 3.43% | 5.00 |
| 2025-09-09 | 348.17 | 348.00 | 4.40 | 1.28% | 345.88 | 356.73 | 144746 | 507528.34 | 5.25% | 1.00 |
| 2025-09-08 | 351.50 | 343.60 | -17.90 | -4.95% | 339.00 | 354.60 | 189686 | 653357.19 | 6.89% | 3.00 |
| 2025-09-05 | 361.01 | 361.50 | 1.41 | 0.39% | 351.50 | 363.07 | 136605 | 489769.78 | 4.96% | 10.00 |
| 2025-09-04 | 372.21 | 360.09 | -11.93 | -3.21% | 355.00 | 385.55 | 148131 | 542828.62 | 5.38% | 0.00 |
| 2025-09-03 | 387.13 | 372.02 | -11.94 | -3.11% | 370.01 | 394.77 | 141165 | 538343.62 | 5.12% | 1.00 |
| 2025-09-02 | 394.11 | 383.96 | -13.45 | -3.38% | 381.01 | 398.80 | 151107 | 587083.12 | 5.48% | 4.00 |
| 2025-09-01 | 407.00 | 397.41 | -15.73 | -3.81% | 383.79 | 410.78 | 181062 | 716810.06 | 6.57% | 9.00 |
| 2025-08-29 | 407.50 | 413.14 | 5.94 | 1.46% | 400.63 | 423.37 | 189887 | 779564.31 | 6.89% | 5.00 |
| 2025-08-28 | 399.76 | 407.20 | 7.03 | 1.76% | 382.38 | 407.20 | 184053 | 729948.00 | 6.68% | 10.00 |
| 2025-08-27 | 400.10 | 400.17 | -1.83 | -0.46% | 396.01 | 420.00 | 188351 | 769926.75 | 6.84% | 8.00 |
| 2025-08-26 | 398.30 | 402.00 | 3.65 | 0.92% | 393.00 | 412.81 | 162559 | 653766.94 | 5.90% | 20.00 |
| 2025-08-25 | 401.65 | 398.35 | -2.47 | -0.62% | 392.12 | 419.22 | 235105 | 946614.38 | 8.53% | 10.00 |
| 2025-08-22 | 377.77 | 400.82 | 20.26 | 5.32% | 376.01 | 401.99 | 200533 | 788595.25 | 7.28% | 18.00 |
| 2025-08-21 | 388.01 | 380.56 | -5.94 | -1.54% | 378.01 | 393.18 | 136262 | 523158.38 | 4.95% | 5.00 |
| 2025-08-20 | 387.31 | 386.50 | -2.78 | -0.71% | 375.55 | 389.88 | 130399 | 500216.72 | 4.73% | 1.00 |
| 2025-08-19 | 396.01 | 389.28 | -15.62 | -3.86% | 388.80 | 404.99 | 203163 | 800848.88 | 7.37% | 1.00 |
| 2025-08-18 | 366.70 | 404.90 | 37.70 | 10.27% | 357.00 | 426.88 | 308798 | 1203550.75 | 11.21% | 8.00 |
| 2025-08-15 | 315.78 | 367.20 | 51.39 | 16.27% | 315.00 | 378.96 | 307925 | 1074437.00 | 11.18% | 10.00 |
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。
