| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 247.47 | 266.00 | 14.70 | 5.85% | 242.00 | 267.99 | 155744 | 401039.16 | 5.65% | 5.00 |
| 2025-04-08 | 251.02 | 251.30 | 5.12 | 2.08% | 246.65 | 256.99 | 128070 | 322970.44 | 4.65% | 0.00 |
| 2025-04-07 | 260.00 | 246.18 | -34.14 | -12.18% | 232.00 | 269.00 | 186021 | 469085.19 | 6.75% | 10.00 |
| 2025-04-03 | 276.84 | 280.32 | 0.35 | 0.13% | 276.84 | 283.50 | 57827 | 162394.66 | 2.10% | 1.00 |
| 2025-04-02 | 274.99 | 279.97 | 6.47 | 2.37% | 273.30 | 280.70 | 71586 | 199432.78 | 2.60% | 7.00 |
| 2025-04-01 | 286.99 | 273.50 | -12.10 | -4.24% | 272.00 | 288.88 | 112680 | 313613.38 | 4.09% | 7.00 |
| 2025-03-31 | 291.89 | 285.60 | -9.23 | -3.13% | 276.80 | 291.89 | 99114 | 281242.41 | 3.60% | 0.00 |
| 2025-03-28 | 294.42 | 294.83 | 0.93 | 0.32% | 292.32 | 298.00 | 49941 | 147138.39 | 1.81% | 3.00 |
| 2025-03-27 | 294.97 | 296.90 | 1.18 | 0.40% | 292.00 | 302.80 | 65528 | 195340.25 | 2.38% | 0.00 |
| 2025-03-26 | 295.09 | 295.72 | 0.98 | 0.33% | 295.09 | 301.66 | 53104 | 157805.91 | 1.93% | 1.00 |
| 2025-03-25 | 302.77 | 294.74 | -8.14 | -2.69% | 293.44 | 303.00 | 71574 | 212530.69 | 2.60% | 5.00 |
| 2025-03-24 | 301.00 | 302.88 | 1.66 | 0.55% | 298.68 | 303.88 | 76616 | 230670.69 | 2.78% | 1.00 |
| 2025-03-21 | 307.88 | 301.22 | -6.80 | -2.21% | 300.70 | 309.99 | 81235 | 246994.52 | 2.95% | 2.00 |
| 2025-03-20 | 314.46 | 308.02 | -6.46 | -2.05% | 307.00 | 314.75 | 77274 | 239733.61 | 2.80% | 1.00 |
| 2025-03-19 | 313.99 | 314.48 | -1.08 | -0.34% | 312.12 | 319.65 | 76976 | 242414.64 | 2.79% | 8.00 |
| 2025-03-18 | 319.00 | 315.56 | -0.46 | -0.15% | 313.50 | 319.99 | 74000 | 233957.58 | 2.69% | 3.00 |
| 2025-03-17 | 318.70 | 316.02 | -2.68 | -0.84% | 313.04 | 320.89 | 99246 | 314093.22 | 3.60% | 3.00 |
| 2025-03-14 | 300.49 | 318.70 | 18.22 | 6.06% | 299.20 | 331.08 | 249217 | 790040.19 | 9.05% | 18.00 |
| 2025-03-13 | 304.11 | 300.48 | -6.39 | -2.08% | 298.43 | 307.60 | 84354 | 254747.64 | 3.06% | 5.00 |
| 2025-03-12 | 308.02 | 306.87 | 1.56 | 0.51% | 306.09 | 315.50 | 110352 | 341620.81 | 4.01% | 11.00 |
| 2025-03-11 | 300.00 | 305.31 | -1.24 | -0.40% | 300.00 | 305.56 | 58436 | 177446.34 | 2.12% | 6.00 |
| 2025-03-10 | 310.50 | 306.55 | -5.95 | -1.90% | 302.30 | 311.00 | 89490 | 273112.16 | 3.25% | 2.00 |
| 2025-03-07 | 312.12 | 312.50 | -4.30 | -1.36% | 309.11 | 319.79 | 143011 | 448249.50 | 5.19% | 8.00 |
| 2025-03-06 | 303.00 | 316.80 | 18.25 | 6.11% | 300.80 | 318.00 | 203949 | 635616.44 | 7.40% | 6.00 |
| 2025-03-05 | 296.76 | 298.55 | 1.71 | 0.58% | 292.90 | 299.97 | 73744 | 219144.06 | 2.68% | 8.00 |
| 2025-03-04 | 290.00 | 296.84 | 3.20 | 1.09% | 290.00 | 297.59 | 70832 | 208869.56 | 2.57% | 4.00 |
| 2025-03-03 | 298.42 | 293.64 | -7.52 | -2.50% | 289.00 | 301.88 | 102271 | 302883.50 | 3.71% | 6.00 |
| 2025-02-28 | 307.00 | 301.16 | -11.14 | -3.57% | 300.00 | 311.55 | 121318 | 369178.16 | 4.40% | 0.00 |
| 2025-02-27 | 319.00 | 312.30 | -12.03 | -3.71% | 306.66 | 319.63 | 198031 | 618001.56 | 7.19% | 25.00 |
| 2025-02-26 | 312.74 | 324.33 | 12.67 | 4.07% | 306.00 | 325.00 | 216272 | 686278.38 | 7.85% | 10.00 |
| 2025-02-25 | 311.00 | 311.66 | -5.00 | -1.58% | 309.00 | 319.55 | 129903 | 408338.06 | 4.72% | 1.00 |
| 2025-02-24 | 315.00 | 316.66 | -1.60 | -0.50% | 312.50 | 321.18 | 134841 | 426711.97 | 4.89% | 8.00 |
| 2025-02-21 | 305.16 | 318.26 | 12.83 | 4.20% | 300.70 | 319.80 | 209177 | 654927.00 | 7.59% | 16.00 |
| 2025-02-20 | 309.06 | 305.43 | -3.32 | -1.08% | 302.10 | 309.80 | 87808 | 268240.25 | 3.19% | 1.00 |
| 2025-02-19 | 298.41 | 308.75 | 9.74 | 3.26% | 297.63 | 312.00 | 137939 | 423750.16 | 5.01% | 4.00 |
| 2025-02-18 | 310.18 | 299.01 | -14.82 | -4.72% | 297.22 | 313.98 | 132955 | 406012.34 | 4.83% | 11.00 |
| 2025-02-17 | 313.90 | 313.83 | 3.83 | 1.24% | 310.15 | 321.36 | 145921 | 461484.53 | 5.30% | 1.00 |
| 2025-02-14 | 310.00 | 310.00 | -2.19 | -0.70% | 301.90 | 314.50 | 144914 | 445582.53 | 5.26% | 10.00 |
| 2025-02-13 | 321.00 | 312.19 | -13.29 | -4.08% | 311.13 | 322.78 | 172765 | 545502.94 | 6.27% | 16.00 |
| 2025-02-12 | 319.69 | 325.48 | 6.21 | 1.95% | 315.13 | 327.60 | 169046 | 542670.81 | 6.14% | 51.00 |
| 2025-02-11 | 316.81 | 319.27 | -1.92 | -0.60% | 311.88 | 325.00 | 144368 | 460386.81 | 5.24% | 10.00 |
| 2025-02-10 | 321.00 | 321.19 | 4.51 | 1.42% | 314.00 | 325.80 | 191644 | 613556.12 | 6.96% | 14.00 |
| 2025-02-07 | 305.01 | 316.68 | 10.37 | 3.39% | 300.99 | 329.99 | 300856 | 950125.38 | 10.92% | 20.00 |
| 2025-02-06 | 285.66 | 306.31 | 18.71 | 6.51% | 285.29 | 310.00 | 215499 | 649632.81 | 7.82% | 20.00 |
| 2025-02-05 | 288.00 | 287.60 | 8.47 | 3.03% | 282.01 | 295.66 | 139116 | 399891.31 | 5.05% | 0.00 |
| 2025-01-27 | 301.07 | 279.13 | -23.87 | -7.88% | 278.00 | 302.50 | 170906 | 491089.81 | 6.20% | 31.00 |
| 2025-01-24 | 296.04 | 303.00 | 4.95 | 1.66% | 293.57 | 303.53 | 163550 | 489060.09 | 5.94% | 14.00 |
| 2025-01-23 | 304.00 | 298.05 | 1.94 | 0.66% | 298.00 | 325.00 | 286439 | 887793.88 | 10.40% | 32.00 |
| 2025-01-22 | 291.50 | 296.11 | 1.89 | 0.64% | 288.00 | 296.48 | 147235 | 430671.94 | 5.34% | 2.00 |
| 2025-01-21 | 293.00 | 294.22 | 5.92 | 2.05% | 286.00 | 295.00 | 140954 | 410542.09 | 5.12% | 17.00 |
| 2025-01-20 | 297.99 | 288.30 | -2.30 | -0.79% | 285.90 | 297.99 | 168519 | 491626.84 | 6.12% | 3.00 |
| 2025-01-17 | 280.42 | 290.60 | 7.06 | 2.49% | 280.00 | 295.50 | 204267 | 591353.62 | 7.41% | 1.00 |
| 2025-01-16 | 282.00 | 283.54 | 5.46 | 1.96% | 277.33 | 292.65 | 193835 | 551347.69 | 7.04% | 3.00 |
| 2025-01-15 | 283.61 | 278.08 | -11.92 | -4.11% | 275.99 | 283.99 | 175887 | 490423.91 | 6.38% | 5.00 |
| 2025-01-14 | 255.00 | 290.00 | 37.12 | 14.68% | 252.08 | 290.02 | 296485 | 807412.12 | 10.76% | 0.00 |
| 2025-01-13 | 246.66 | 252.88 | 2.33 | 0.93% | 244.83 | 255.78 | 100421 | 252489.14 | 3.67% | 7.00 |
| 2025-01-10 | 258.57 | 250.55 | -7.33 | -2.84% | 250.20 | 260.38 | 91715 | 234187.62 | 3.35% | 18.00 |
| 2025-01-09 | 256.86 | 257.88 | -1.03 | -0.40% | 256.50 | 262.88 | 82474 | 213805.91 | 3.02% | 6.00 |
| 2025-01-08 | 257.15 | 258.91 | -2.09 | -0.80% | 251.00 | 264.90 | 141143 | 362928.00 | 5.16% | 3.00 |
| 2025-01-07 | 254.30 | 261.00 | 8.15 | 3.22% | 252.47 | 261.68 | 140486 | 362208.97 | 5.14% | 14.00 |
| 2025-01-06 | 255.01 | 252.85 | -4.13 | -1.61% | 251.00 | 260.78 | 108785 | 276872.28 | 3.98% | 11.00 |
| 2025-01-03 | 267.16 | 256.98 | -10.57 | -3.95% | 256.37 | 268.99 | 157835 | 411627.53 | 5.77% | 11.00 |
| 2025-01-02 | 280.39 | 267.55 | -19.95 | -6.94% | 263.65 | 284.66 | 224294 | 611437.38 | 8.20% | 6.00 |
| 2024-12-31 | 308.12 | 287.50 | -20.60 | -6.69% | 285.00 | 309.90 | 183722 | 544465.50 | 6.72% | 8.00 |
| 2024-12-30 | 305.99 | 308.10 | -0.88 | -0.28% | 303.33 | 309.99 | 105283 | 323342.66 | 3.85% | 8.00 |
| 2024-12-27 | 304.89 | 308.98 | 2.11 | 0.69% | 297.89 | 316.88 | 188241 | 578901.44 | 6.88% | 21.00 |
| 2024-12-26 | 310.01 | 306.87 | -5.09 | -1.63% | 305.80 | 312.85 | 110204 | 341024.38 | 4.03% | 15.00 |
| 2024-12-25 | 309.66 | 311.96 | 1.86 | 0.60% | 305.91 | 314.79 | 117916 | 366051.03 | 4.31% | 6.00 |
| 2024-12-24 | 302.50 | 310.10 | 6.16 | 2.03% | 296.00 | 310.22 | 129856 | 396478.38 | 4.75% | 38.00 |
| 2024-12-23 | 303.00 | 303.94 | -1.89 | -0.62% | 302.00 | 311.85 | 109524 | 335387.69 | 4.00% | 21.00 |
| 2024-12-20 | 304.52 | 305.83 | 0.83 | 0.27% | 301.68 | 311.17 | 138316 | 423375.22 | 5.06% | 13.00 |
| 2024-12-19 | 293.93 | 305.00 | 7.04 | 2.36% | 291.87 | 308.50 | 157265 | 473194.41 | 5.75% | 17.00 |
| 2024-12-18 | 298.90 | 297.96 | -1.50 | -0.50% | 294.06 | 301.58 | 111252 | 331150.22 | 4.07% | 3.00 |
| 2024-12-17 | 298.33 | 299.46 | 1.31 | 0.44% | 296.51 | 306.00 | 161198 | 486270.47 | 5.89% | 27.00 |
| 2024-12-16 | 306.97 | 298.15 | -8.75 | -2.85% | 296.02 | 308.45 | 164746 | 494124.59 | 6.02% | 14.00 |
| 2024-12-13 | 316.01 | 306.90 | -16.70 | -5.16% | 303.88 | 319.93 | 207479 | 648216.50 | 7.59% | 43.00 |
| 2024-12-12 | 315.00 | 323.60 | 5.57 | 1.75% | 315.00 | 332.18 | 192366 | 621324.56 | 7.03% | 5.00 |
| 2024-12-11 | 320.46 | 318.03 | -8.97 | -2.74% | 311.32 | 325.46 | 208784 | 662190.62 | 7.63% | 9.00 |
| 2024-12-10 | 360.00 | 327.00 | -3.31 | -1.00% | 326.67 | 364.99 | 343721 | 1187411.62 | 12.57% | 9.00 |
| 2024-12-09 | 337.00 | 330.31 | -11.70 | -3.42% | 324.91 | 343.86 | 197961 | 656009.31 | 7.24% | 25.00 |
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。
