| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 13.03 | 13.74 | 1.02 | 8.02% | 12.85 | 14.04 | 929079 | 124402.39 | 14.97% | 18.00 |
| 2025-05-19 | 12.09 | 12.72 | 1.35 | 11.87% | 11.65 | 13.15 | 761130 | 94618.39 | 12.27% | 12.00 |
| 2025-05-16 | 11.34 | 11.37 | -0.13 | -1.13% | 11.24 | 11.55 | 127959 | 14594.07 | 2.06% | 0.00 |
| 2025-05-15 | 11.91 | 11.50 | -0.61 | -5.04% | 11.48 | 11.99 | 263142 | 30612.87 | 4.24% | 0.00 |
| 2025-05-14 | 11.72 | 12.11 | 0.46 | 3.95% | 11.55 | 12.15 | 330101 | 39369.17 | 5.32% | 22.00 |
| 2025-05-13 | 11.82 | 11.65 | -0.05 | -0.43% | 11.59 | 11.98 | 139815 | 16426.27 | 2.25% | 0.00 |
| 2025-05-12 | 11.56 | 11.70 | 0.19 | 1.65% | 11.53 | 11.72 | 121328 | 14131.41 | 1.96% | 0.00 |
| 2025-05-09 | 11.74 | 11.51 | -0.32 | -2.70% | 11.49 | 11.77 | 148561 | 17191.79 | 2.39% | 21.00 |
| 2025-05-08 | 11.57 | 11.83 | 0.14 | 1.20% | 11.57 | 12.08 | 234566 | 27738.12 | 3.78% | 16.00 |
| 2025-05-07 | 12.04 | 11.69 | 0.03 | 0.26% | 11.52 | 12.18 | 227213 | 26791.41 | 3.66% | 0.00 |
| 2025-05-06 | 11.32 | 11.66 | 0.48 | 4.29% | 11.29 | 11.66 | 211776 | 24440.43 | 3.41% | 10.00 |
| 2025-04-30 | 11.02 | 11.18 | 0.16 | 1.45% | 10.98 | 11.24 | 126232 | 14102.48 | 2.03% | 22.00 |
| 2025-04-29 | 10.90 | 11.02 | 0.06 | 0.55% | 10.78 | 11.11 | 95732 | 10541.79 | 1.54% | 2.00 |
| 2025-04-28 | 11.29 | 10.96 | -0.16 | -1.44% | 10.95 | 11.33 | 107267 | 11842.55 | 1.73% | 1.00 |
| 2025-04-25 | 11.01 | 11.12 | 0.11 | 1.00% | 10.95 | 11.17 | 136379 | 15090.94 | 2.20% | 2.00 |
| 2025-04-24 | 11.45 | 11.01 | -0.37 | -3.25% | 10.98 | 11.49 | 205080 | 22796.58 | 3.30% | 3.00 |
| 2025-04-23 | 11.35 | 11.38 | 0.34 | 3.08% | 11.34 | 12.00 | 380374 | 44418.91 | 6.13% | 21.00 |
| 2025-04-22 | 11.22 | 11.04 | -0.17 | -1.52% | 11.03 | 11.45 | 217169 | 24376.32 | 3.50% | 15.00 |
| 2025-04-21 | 11.20 | 11.21 | 0.01 | 0.09% | 10.95 | 11.38 | 161633 | 18111.59 | 2.60% | 396.00 |
| 2025-04-18 | 10.85 | 11.20 | 0.27 | 2.47% | 10.85 | 11.35 | 185502 | 20706.67 | 2.99% | 6.00 |
| 2025-04-17 | 10.98 | 10.93 | -0.18 | -1.62% | 10.92 | 11.19 | 115699 | 12778.88 | 1.86% | 6.00 |
| 2025-04-16 | 11.19 | 11.11 | -0.18 | -1.59% | 10.85 | 11.40 | 178804 | 19877.04 | 2.88% | 5.00 |
| 2025-04-15 | 11.27 | 11.29 | -0.05 | -0.44% | 11.22 | 11.69 | 207098 | 23583.58 | 3.34% | 9.00 |
| 2025-04-14 | 11.18 | 11.34 | 0.38 | 3.47% | 11.18 | 11.56 | 193424 | 21967.94 | 3.12% | 0.00 |
| 2025-04-11 | 10.93 | 10.96 | -0.04 | -0.36% | 10.78 | 11.14 | 164054 | 18068.68 | 2.64% | 35.00 |
| 2025-04-10 | 10.75 | 11.00 | 0.51 | 4.86% | 10.75 | 11.24 | 263324 | 29034.64 | 4.24% | 35.00 |
| 2025-04-09 | 9.89 | 10.49 | 0.51 | 5.11% | 8.76 | 10.56 | 350096 | 34545.64 | 5.64% | 6.00 |
| 2025-04-08 | 9.67 | 9.98 | 0.31 | 3.21% | 9.65 | 10.26 | 243947 | 24236.16 | 3.93% | 0.00 |
| 2025-04-07 | 10.73 | 9.67 | -2.42 | -20.02% | 9.67 | 11.32 | 273282 | 27935.45 | 4.40% | 21.00 |
| 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 |
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。
