| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 12.00 | 12.09 | -0.02 | -0.17% | 11.96 | 12.34 | 158030 | 19192.10 | 2.55% | 6.00 |
| 2025-04-02 | 11.80 | 12.11 | 0.24 | 2.02% | 11.80 | 12.13 | 120574 | 14507.05 | 1.94% | 0.00 |
| 2025-04-01 | 12.05 | 11.87 | -0.16 | -1.33% | 11.86 | 12.15 | 106769 | 12806.43 | 1.72% | 0.00 |
| 2025-03-31 | 11.92 | 12.03 | -0.09 | -0.74% | 11.54 | 12.08 | 184914 | 21755.33 | 2.98% | 19.00 |
| 2025-03-28 | 12.13 | 12.12 | 0.00 | 0.00% | 12.06 | 12.24 | 124233 | 15078.56 | 2.00% | 10.00 |
| 2025-03-27 | 12.21 | 12.12 | -0.14 | -1.14% | 12.03 | 12.35 | 135079 | 16445.88 | 2.18% | 61.00 |
| 2025-03-26 | 12.10 | 12.26 | 0.17 | 1.41% | 12.05 | 12.54 | 178486 | 21977.35 | 2.88% | 6.00 |
| 2025-03-25 | 12.21 | 12.09 | -0.13 | -1.06% | 12.06 | 12.33 | 154169 | 18786.73 | 2.48% | 0.00 |
| 2025-03-24 | 12.66 | 12.22 | -0.44 | -3.48% | 11.83 | 12.76 | 234300 | 28563.38 | 3.78% | 2.00 |
| 2025-03-21 | 12.90 | 12.66 | -0.28 | -2.16% | 12.57 | 12.91 | 196152 | 24966.98 | 3.16% | 8.00 |
| 2025-03-20 | 13.05 | 12.94 | -0.13 | -0.99% | 12.82 | 13.15 | 196883 | 25576.75 | 3.17% | 51.00 |
| 2025-03-19 | 13.25 | 13.07 | -0.27 | -2.02% | 13.02 | 13.28 | 191709 | 25128.27 | 3.09% | 47.00 |
| 2025-03-18 | 13.47 | 13.34 | -0.08 | -0.60% | 13.23 | 13.55 | 193573 | 25816.31 | 3.12% | 23.00 |
| 2025-03-17 | 13.65 | 13.42 | -0.28 | -2.04% | 13.40 | 13.69 | 245190 | 33076.30 | 3.95% | 53.00 |
| 2025-03-14 | 13.18 | 13.70 | 0.61 | 4.66% | 13.08 | 13.75 | 344754 | 46655.39 | 5.56% | 48.00 |
| 2025-03-13 | 13.61 | 13.09 | -0.51 | -3.75% | 13.03 | 13.62 | 285514 | 37726.29 | 4.60% | 19.00 |
| 2025-03-12 | 13.60 | 13.60 | 0.19 | 1.42% | 13.39 | 13.95 | 318518 | 43501.88 | 5.13% | 15.00 |
| 2025-03-11 | 13.00 | 13.41 | -0.88 | -6.16% | 13.00 | 13.60 | 482702 | 64343.32 | 7.78% | 76.00 |
| 2025-03-10 | 14.37 | 14.29 | -0.30 | -2.06% | 14.00 | 14.49 | 333766 | 47369.45 | 5.38% | 88.00 |
| 2025-03-07 | 14.52 | 14.59 | -0.16 | -1.08% | 14.42 | 15.13 | 505513 | 74369.55 | 8.15% | 52.00 |
| 2025-03-06 | 14.20 | 14.75 | 0.73 | 5.21% | 14.08 | 14.99 | 594956 | 86732.91 | 9.59% | 75.00 |
| 2025-03-05 | 14.11 | 14.02 | -0.21 | -1.48% | 13.66 | 14.25 | 424732 | 58999.30 | 6.84% | 40.00 |
| 2025-03-04 | 14.09 | 14.23 | -0.13 | -0.91% | 13.86 | 14.36 | 477560 | 67081.80 | 7.70% | 22.00 |
| 2025-03-03 | 15.43 | 14.36 | -1.28 | -8.18% | 14.15 | 15.64 | 801027 | 117111.31 | 12.91% | 102.00 |
| 2025-02-28 | 15.31 | 15.64 | 0.03 | 0.19% | 15.30 | 17.70 | 1140000 | 187662.06 | 18.37% | 105.00 |
| 2025-02-27 | 14.80 | 15.61 | 1.00 | 6.84% | 14.50 | 16.29 | 1044686 | 159958.19 | 16.84% | 24.00 |
| 2025-02-26 | 14.42 | 14.61 | 0.41 | 2.89% | 13.97 | 14.79 | 611064 | 88245.54 | 9.85% | 5.00 |
| 2025-02-25 | 13.80 | 14.20 | 0.02 | 0.14% | 13.60 | 14.42 | 477481 | 67376.75 | 7.69% | 114.00 |
| 2025-02-24 | 13.70 | 14.18 | 0.51 | 3.73% | 13.32 | 14.80 | 687278 | 96557.40 | 11.08% | 47.00 |
| 2025-02-21 | 13.05 | 13.67 | 0.64 | 4.91% | 12.76 | 13.95 | 493928 | 66342.84 | 7.96% | 34.00 |
| 2025-02-20 | 13.07 | 13.03 | -0.10 | -0.76% | 12.95 | 13.27 | 210313 | 27475.12 | 3.39% | 21.00 |
| 2025-02-19 | 12.85 | 13.13 | 0.33 | 2.58% | 12.74 | 13.18 | 238868 | 31178.37 | 3.85% | 33.00 |
| 2025-02-18 | 13.77 | 12.80 | -1.08 | -7.78% | 12.78 | 13.77 | 434275 | 57493.18 | 7.00% | 47.00 |
| 2025-02-17 | 13.70 | 13.88 | 0.34 | 2.51% | 13.56 | 14.22 | 474378 | 66006.37 | 7.64% | 5.00 |
| 2025-02-14 | 13.60 | 13.54 | -0.12 | -0.88% | 13.18 | 13.75 | 330445 | 44366.05 | 5.33% | 4.00 |
| 2025-02-13 | 13.81 | 13.66 | -0.15 | -1.09% | 13.53 | 13.95 | 355602 | 48848.65 | 5.73% | 15.00 |
| 2025-02-12 | 13.67 | 13.81 | -0.04 | -0.29% | 13.59 | 13.88 | 361877 | 49728.74 | 5.83% | 40.00 |
| 2025-02-11 | 13.88 | 13.85 | -0.40 | -2.81% | 13.57 | 14.14 | 531172 | 73568.01 | 8.56% | 96.00 |
| 2025-02-10 | 12.97 | 14.25 | 1.51 | 11.85% | 12.90 | 14.98 | 846921 | 119763.89 | 13.65% | 26.00 |
| 2025-02-07 | 12.36 | 12.74 | 0.28 | 2.25% | 12.35 | 13.04 | 422987 | 53800.60 | 6.82% | 20.00 |
| 2025-02-06 | 12.02 | 12.46 | 0.44 | 3.66% | 11.80 | 12.56 | 313355 | 38367.00 | 5.05% | 26.00 |
| 2025-02-05 | 11.91 | 12.02 | 0.50 | 4.34% | 11.78 | 12.12 | 286766 | 34380.10 | 4.62% | 79.00 |
| 2025-01-27 | 12.10 | 11.52 | -0.40 | -3.36% | 11.52 | 12.15 | 236153 | 27928.65 | 3.81% | 0.00 |
| 2025-01-24 | 11.68 | 11.92 | 0.27 | 2.32% | 11.47 | 11.92 | 303134 | 35568.61 | 4.89% | 23.00 |
| 2025-01-23 | 11.97 | 11.65 | 0.03 | 0.26% | 11.65 | 12.70 | 454371 | 55258.91 | 7.32% | 6.00 |
| 2025-01-22 | 11.76 | 11.62 | -0.22 | -1.86% | 11.50 | 11.80 | 191857 | 22278.24 | 3.09% | 18.00 |
| 2025-01-21 | 12.08 | 11.84 | -0.13 | -1.09% | 11.70 | 12.17 | 199139 | 23606.70 | 3.21% | 0.00 |
| 2025-01-20 | 12.44 | 11.97 | -0.25 | -2.05% | 11.91 | 12.46 | 254615 | 30823.79 | 4.10% | 0.00 |
| 2025-01-17 | 12.32 | 12.22 | -0.20 | -1.61% | 12.11 | 12.40 | 223270 | 27356.86 | 3.60% | 0.00 |
| 2025-01-16 | 12.55 | 12.42 | -0.07 | -0.56% | 12.20 | 12.95 | 348116 | 43741.12 | 5.61% | 33.00 |
| 2025-01-15 | 12.43 | 12.49 | 0.07 | 0.56% | 12.31 | 12.83 | 468888 | 58897.82 | 7.56% | 36.00 |
| 2025-01-14 | 11.66 | 12.42 | 0.97 | 8.47% | 11.49 | 12.50 | 473939 | 57669.82 | 7.64% | 45.00 |
| 2025-01-13 | 10.93 | 11.45 | 0.18 | 1.60% | 10.70 | 11.52 | 263757 | 29407.16 | 4.25% | 2.00 |
| 2025-01-10 | 11.96 | 11.27 | -0.67 | -5.61% | 11.24 | 12.07 | 248969 | 29062.80 | 4.01% | 51.00 |
| 2025-01-09 | 11.82 | 11.94 | 0.01 | 0.08% | 11.75 | 12.09 | 219680 | 26285.06 | 3.54% | 24.00 |
| 2025-01-08 | 11.73 | 11.93 | -0.02 | -0.17% | 11.46 | 12.05 | 280227 | 33072.49 | 4.52% | 39.00 |
| 2025-01-07 | 11.59 | 11.95 | 0.54 | 4.73% | 11.43 | 11.98 | 292728 | 34161.35 | 4.72% | 7.00 |
| 2025-01-06 | 11.82 | 11.41 | -0.40 | -3.39% | 11.19 | 11.85 | 310746 | 35613.50 | 5.01% | 27.00 |
| 2025-01-03 | 12.88 | 11.81 | -1.01 | -7.88% | 11.71 | 12.92 | 373169 | 45331.05 | 6.01% | 56.00 |
| 2025-01-02 | 12.91 | 12.82 | -0.08 | -0.62% | 12.47 | 13.19 | 295723 | 38044.07 | 4.77% | 41.00 |
| 2024-12-31 | 13.59 | 12.90 | -0.61 | -4.52% | 12.89 | 13.88 | 337454 | 45268.37 | 5.44% | 21.00 |
| 2024-12-30 | 13.99 | 13.51 | -0.78 | -5.46% | 13.50 | 14.10 | 331799 | 45407.28 | 5.35% | 39.00 |
| 2024-12-27 | 13.82 | 14.29 | 0.40 | 2.88% | 13.74 | 14.59 | 346594 | 49218.26 | 5.59% | 122.00 |
| 2024-12-26 | 14.08 | 13.89 | -0.12 | -0.86% | 13.86 | 14.36 | 292962 | 41199.70 | 4.72% | 59.00 |
| 2024-12-25 | 14.72 | 14.01 | -1.05 | -6.97% | 13.70 | 14.82 | 435847 | 61510.68 | 7.02% | 78.00 |
| 2024-12-24 | 15.70 | 15.06 | -1.15 | -7.09% | 14.27 | 15.88 | 715168 | 106841.55 | 11.52% | 55.00 |
| 2024-12-23 | 16.40 | 16.21 | 0.51 | 3.25% | 16.11 | 17.53 | 830789 | 140071.47 | 13.39% | 52.00 |
| 2024-12-20 | 15.59 | 15.70 | 0.11 | 0.71% | 15.54 | 15.92 | 281987 | 44335.12 | 4.54% | 29.00 |
| 2024-12-19 | 16.00 | 15.59 | -0.88 | -5.34% | 15.36 | 16.06 | 448957 | 70702.42 | 7.23% | 42.00 |
| 2024-12-18 | 15.99 | 16.47 | 0.65 | 4.11% | 15.85 | 16.88 | 532389 | 87170.56 | 8.58% | 158.00 |
| 2024-12-17 | 15.80 | 15.82 | 0.01 | 0.06% | 15.64 | 16.22 | 307185 | 48784.11 | 4.95% | 2.00 |
| 2024-12-16 | 15.85 | 15.81 | -0.30 | -1.86% | 15.62 | 16.53 | 364458 | 58485.96 | 5.87% | 77.00 |
| 2024-12-13 | 16.23 | 16.11 | -0.82 | -4.84% | 15.98 | 16.74 | 532403 | 87165.89 | 8.58% | 17.00 |
| 2024-12-12 | 15.80 | 16.93 | 0.93 | 5.81% | 15.54 | 17.00 | 710974 | 115861.13 | 11.46% | 139.00 |
| 2024-12-11 | 16.29 | 16.00 | -0.25 | -1.54% | 15.80 | 16.93 | 487797 | 79121.47 | 7.86% | 3.00 |
| 2024-12-10 | 18.18 | 16.25 | -0.59 | -3.50% | 16.08 | 18.18 | 764166 | 129530.30 | 12.31% | 102.00 |
| 2024-12-09 | 16.34 | 16.84 | 0.15 | 0.90% | 16.34 | 17.41 | 669984 | 113229.19 | 10.80% | 44.00 |
| 2024-12-06 | 15.83 | 16.69 | 0.81 | 5.10% | 15.65 | 17.16 | 838590 | 139593.17 | 13.51% | 96.00 |
| 2024-12-05 | 15.64 | 15.88 | 0.09 | 0.57% | 15.51 | 16.26 | 420709 | 67062.64 | 6.78% | 45.00 |
| 2024-12-04 | 15.60 | 15.79 | 0.05 | 0.32% | 15.42 | 16.29 | 457356 | 72371.38 | 7.37% | 11.00 |
旗天科技(300061)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。
