| 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 | 305.99 | 311.61 | 5.62 | 1.84% | 304.48 | 315.39 | 82273 | 255616.25 | 2.63% | 1.00 |
| 2026-03-24 | 311.00 | 305.99 | -1.10 | -0.36% | 300.00 | 311.50 | 83940 | 256201.27 | 2.68% | 11.00 |
| 2026-03-23 | 309.44 | 307.09 | -9.01 | -2.85% | 306.05 | 317.69 | 98676 | 307032.44 | 3.15% | 1.00 |
| 2026-03-20 | 323.00 | 316.10 | -6.23 | -1.93% | 314.43 | 324.87 | 90837 | 288512.06 | 2.90% | 3.00 |
| 2026-03-19 | 316.20 | 322.33 | 1.45 | 0.45% | 315.31 | 326.04 | 85800 | 275439.75 | 2.74% | 0.00 |
| 2026-03-18 | 324.01 | 320.88 | -6.10 | -1.87% | 315.00 | 324.90 | 82852 | 264933.53 | 2.65% | 0.00 |
| 2026-03-17 | 319.01 | 326.98 | 9.18 | 2.89% | 318.50 | 337.36 | 149431 | 493508.50 | 4.77% | 6.00 |
| 2026-03-16 | 317.98 | 317.80 | -0.38 | -0.12% | 312.38 | 318.74 | 57346 | 180954.52 | 1.83% | 2.00 |
| 2026-03-13 | 323.32 | 318.18 | -6.88 | -2.12% | 317.15 | 323.37 | 69595 | 222376.70 | 2.22% | 3.00 |
| 2026-03-12 | 322.42 | 325.06 | 0.42 | 0.13% | 321.21 | 326.88 | 71909 | 233357.80 | 2.30% | 0.00 |
| 2026-03-11 | 321.10 | 324.64 | 3.63 | 1.13% | 318.44 | 326.50 | 80734 | 260650.39 | 2.58% | 0.00 |
| 2026-03-10 | 323.13 | 321.01 | 4.24 | 1.34% | 318.30 | 327.77 | 78869 | 253695.88 | 2.52% | 0.00 |
| 2026-03-09 | 313.97 | 316.77 | -4.38 | -1.36% | 307.00 | 318.80 | 85926 | 268510.09 | 2.74% | 0.00 |
| 2026-03-06 | 309.81 | 321.15 | 9.16 | 2.94% | 309.31 | 324.19 | 80169 | 254947.16 | 2.56% | 1.00 |
| 2026-03-05 | 315.92 | 311.99 | 0.70 | 0.22% | 310.01 | 317.00 | 55704 | 174451.02 | 1.78% | 1.00 |
| 2026-03-04 | 310.03 | 311.29 | -3.22 | -1.02% | 308.78 | 317.32 | 65498 | 204270.47 | 2.09% | 3.00 |
| 2026-03-03 | 324.50 | 314.51 | -9.39 | -2.90% | 314.20 | 331.00 | 97041 | 311441.53 | 3.10% | 6.00 |
| 2026-03-02 | 325.55 | 323.90 | -8.46 | -2.55% | 321.37 | 329.99 | 78527 | 254882.64 | 2.51% | 0.00 |
| 2026-02-27 | 329.02 | 332.36 | 2.35 | 0.71% | 326.69 | 333.86 | 57576 | 190845.28 | 1.84% | 2.00 |
| 2026-02-26 | 334.39 | 330.01 | -5.90 | -1.76% | 329.01 | 335.79 | 60511 | 199929.20 | 1.93% | 6.00 |
| 2026-02-25 | 329.31 | 335.91 | 6.77 | 2.06% | 329.31 | 338.72 | 74367 | 248724.45 | 2.37% | 12.00 |
| 2026-02-24 | 338.33 | 329.14 | -8.29 | -2.46% | 328.01 | 340.66 | 81540 | 269788.78 | 2.60% | 6.00 |
| 2026-02-13 | 343.00 | 337.43 | -4.68 | -1.37% | 337.40 | 345.97 | 62015 | 211501.42 | 1.98% | 6.00 |
| 2026-02-12 | 344.86 | 342.11 | -2.69 | -0.78% | 341.28 | 345.68 | 49440 | 169522.58 | 1.58% | 13.00 |
| 2026-02-11 | 348.78 | 344.80 | -4.79 | -1.37% | 342.35 | 348.78 | 48222 | 166348.62 | 1.54% | 1.00 |
| 2026-02-10 | 353.69 | 349.59 | -4.10 | -1.16% | 348.23 | 356.50 | 53636 | 188543.11 | 1.71% | 1.00 |
| 2026-02-09 | 347.18 | 353.69 | 12.26 | 3.59% | 345.88 | 354.99 | 87963 | 309654.66 | 2.81% | 4.00 |
| 2026-02-06 | 352.19 | 341.43 | -11.75 | -3.33% | 341.19 | 354.99 | 86312 | 299595.59 | 2.76% | 6.00 |
| 2026-02-05 | 355.41 | 353.18 | -6.31 | -1.76% | 349.10 | 358.49 | 86537 | 306431.97 | 2.76% | 10.00 |
| 2026-02-04 | 350.89 | 359.49 | 6.26 | 1.77% | 349.54 | 363.00 | 120878 | 433056.81 | 3.86% | 15.00 |
| 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 |
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。
