| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 322.00 | 315.81 | -7.99 | -2.47% | 315.66 | 327.33 | 132620 | 425977.47 | 4.81% | 4.00 |
| 2025-08-13 | 320.99 | 323.80 | 5.75 | 1.81% | 313.60 | 326.00 | 179191 | 573267.50 | 6.50% | 2.00 |
| 2025-08-12 | 306.18 | 318.05 | 10.43 | 3.39% | 306.18 | 319.99 | 155968 | 489201.16 | 5.66% | 9.00 |
| 2025-08-11 | 287.00 | 307.62 | 20.82 | 7.26% | 286.00 | 314.33 | 244116 | 744136.38 | 8.86% | 13.00 |
| 2025-08-08 | 291.00 | 286.80 | -4.94 | -1.69% | 286.00 | 291.50 | 64169 | 184498.52 | 2.33% | 5.00 |
| 2025-08-07 | 293.18 | 291.74 | -0.96 | -0.33% | 289.20 | 299.50 | 101968 | 299373.31 | 3.70% | 16.00 |
| 2025-08-06 | 291.01 | 292.70 | -0.57 | -0.19% | 289.15 | 293.92 | 66893 | 195121.88 | 2.43% | 4.00 |
| 2025-08-05 | 289.50 | 293.27 | 4.75 | 1.65% | 285.66 | 294.18 | 86533 | 250948.22 | 3.14% | 4.00 |
| 2025-08-04 | 288.50 | 288.52 | -2.38 | -0.82% | 286.94 | 293.80 | 70849 | 205164.61 | 2.57% | 2.00 |
| 2025-08-01 | 283.65 | 290.90 | 7.30 | 2.57% | 282.31 | 297.62 | 147707 | 430250.69 | 5.36% | 1.00 |
| 2025-07-31 | 290.00 | 283.60 | -9.17 | -3.13% | 282.28 | 295.66 | 114211 | 329563.91 | 4.15% | 7.00 |
| 2025-07-30 | 293.33 | 292.77 | -1.43 | -0.49% | 290.00 | 299.59 | 114940 | 338676.34 | 4.17% | 1.00 |
| 2025-07-29 | 290.92 | 294.20 | 2.01 | 0.69% | 284.56 | 294.22 | 92549 | 268364.62 | 3.36% | 5.00 |
| 2025-07-28 | 289.60 | 292.19 | 3.07 | 1.06% | 289.60 | 297.73 | 94552 | 277375.00 | 3.43% | 5.00 |
| 2025-07-25 | 294.00 | 289.12 | -5.35 | -1.82% | 288.26 | 296.38 | 89131 | 259075.41 | 3.24% | 2.00 |
| 2025-07-24 | 282.61 | 294.47 | 6.96 | 2.42% | 282.61 | 295.66 | 151068 | 440398.53 | 5.48% | 8.00 |
| 2025-07-23 | 284.22 | 287.51 | 4.99 | 1.77% | 283.83 | 295.00 | 177361 | 513453.41 | 6.44% | 6.00 |
| 2025-07-22 | 276.96 | 282.52 | 5.57 | 2.01% | 276.96 | 286.90 | 129569 | 366309.66 | 4.70% | 54.00 |
| 2025-07-21 | 274.05 | 276.95 | 1.86 | 0.68% | 272.40 | 279.89 | 73696 | 203694.12 | 2.67% | 2.00 |
| 2025-07-18 | 275.12 | 275.09 | 0.09 | 0.03% | 274.01 | 279.66 | 70894 | 195978.83 | 2.57% | 7.00 |
| 2025-07-17 | 274.46 | 275.00 | -0.01 | 0.00% | 273.68 | 277.00 | 69482 | 191121.17 | 2.52% | 0.00 |
| 2025-07-16 | 275.44 | 275.01 | -0.57 | -0.21% | 273.62 | 278.80 | 58444 | 161129.22 | 2.12% | 1.00 |
| 2025-07-15 | 275.01 | 275.58 | -1.50 | -0.54% | 273.29 | 279.33 | 84759 | 234046.64 | 3.08% | 3.00 |
| 2025-07-14 | 284.92 | 277.08 | -10.17 | -3.54% | 274.36 | 284.98 | 127021 | 353237.78 | 4.61% | 0.00 |
| 2025-07-11 | 275.04 | 287.25 | 12.24 | 4.45% | 272.50 | 298.50 | 253068 | 724638.12 | 9.19% | 1.00 |
| 2025-07-10 | 271.00 | 275.01 | 2.78 | 1.02% | 268.56 | 278.03 | 104112 | 285973.56 | 3.78% | 1.00 |
| 2025-07-09 | 274.61 | 272.23 | -2.77 | -1.01% | 271.50 | 278.50 | 84172 | 231339.22 | 3.06% | 2.00 |
| 2025-07-08 | 269.03 | 275.00 | 5.70 | 2.12% | 269.00 | 276.00 | 110527 | 303122.62 | 4.01% | 0.00 |
| 2025-07-07 | 267.01 | 269.30 | -0.43 | -0.16% | 266.62 | 272.75 | 69450 | 187515.92 | 2.52% | 0.00 |
| 2025-07-04 | 268.60 | 269.73 | 1.12 | 0.42% | 265.50 | 278.50 | 156333 | 425425.41 | 5.67% | 3.00 |
| 2025-07-03 | 267.20 | 268.61 | 1.91 | 0.72% | 266.60 | 270.66 | 77021 | 206863.02 | 2.80% | 1.00 |
| 2025-07-02 | 268.10 | 266.70 | -2.62 | -0.97% | 265.75 | 271.66 | 63537 | 170274.02 | 2.31% | 3.00 |
| 2025-07-01 | 273.03 | 269.32 | -3.69 | -1.35% | 266.20 | 274.50 | 81926 | 220608.23 | 2.97% | 0.00 |
| 2025-06-30 | 276.22 | 273.01 | -3.44 | -1.24% | 271.22 | 279.00 | 93379 | 255217.69 | 3.39% | 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。
