| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.48 | 8.42 | 0.33 | 4.08% | 8.11 | 8.50 | 105731 | 8755.53 | 1.70% | 12.00 |
| 2026-03-23 | 8.50 | 8.09 | -0.50 | -5.82% | 8.06 | 8.50 | 136661 | 11300.54 | 2.20% | 0.00 |
| 2026-03-20 | 9.06 | 8.59 | -0.44 | -4.87% | 8.59 | 9.12 | 133277 | 11669.72 | 2.14% | 0.00 |
| 2026-03-19 | 9.13 | 9.03 | -0.17 | -1.85% | 8.99 | 9.20 | 75597 | 6868.67 | 1.22% | 0.00 |
| 2026-03-18 | 9.16 | 9.20 | 0.08 | 0.88% | 9.04 | 9.24 | 71215 | 6500.15 | 1.14% | 36.00 |
| 2026-03-17 | 9.36 | 9.12 | -0.19 | -2.04% | 9.12 | 9.38 | 64142 | 5941.53 | 1.03% | 4.00 |
| 2026-03-16 | 9.15 | 9.31 | 0.09 | 0.98% | 9.15 | 9.32 | 72705 | 6741.27 | 1.17% | 11.00 |
| 2026-03-13 | 9.32 | 9.22 | -0.18 | -1.91% | 9.20 | 9.40 | 68949 | 6412.68 | 1.11% | 0.00 |
| 2026-03-12 | 9.50 | 9.40 | -0.08 | -0.84% | 9.39 | 9.58 | 67229 | 6360.78 | 1.08% | 0.00 |
| 2026-03-11 | 9.63 | 9.48 | -0.15 | -1.56% | 9.45 | 9.66 | 68071 | 6491.67 | 1.09% | 0.00 |
| 2026-03-10 | 9.69 | 9.63 | 0.05 | 0.52% | 9.55 | 9.79 | 81078 | 7821.72 | 1.30% | 0.00 |
| 2026-03-09 | 9.45 | 9.58 | -0.02 | -0.21% | 9.36 | 9.63 | 94787 | 8975.46 | 1.52% | 0.00 |
| 2026-03-06 | 9.40 | 9.60 | 0.13 | 1.37% | 9.39 | 9.60 | 63980 | 6095.31 | 1.03% | 0.00 |
| 2026-03-05 | 9.40 | 9.47 | 0.25 | 2.71% | 9.39 | 9.65 | 108616 | 10350.83 | 1.75% | 0.00 |
| 2026-03-04 | 9.16 | 9.22 | -0.08 | -0.86% | 9.11 | 9.39 | 89360 | 8275.30 | 1.44% | 0.00 |
| 2026-03-03 | 10.05 | 9.30 | -0.75 | -7.46% | 9.20 | 10.09 | 199624 | 19223.15 | 3.21% | 0.00 |
| 2026-03-02 | 10.30 | 10.05 | -0.46 | -4.38% | 10.01 | 10.36 | 150489 | 15214.94 | 2.42% | 0.00 |
| 2026-02-27 | 10.47 | 10.51 | 0.04 | 0.38% | 10.46 | 10.58 | 73586 | 7728.18 | 1.18% | 0.00 |
| 2026-02-26 | 10.72 | 10.47 | -0.24 | -2.24% | 10.46 | 10.73 | 127607 | 13481.23 | 2.05% | 0.00 |
| 2026-02-25 | 10.65 | 10.71 | 0.03 | 0.28% | 10.64 | 10.77 | 75907 | 8127.87 | 1.22% | 0.00 |
| 2026-02-24 | 10.76 | 10.68 | -0.02 | -0.19% | 10.64 | 10.81 | 82579 | 8829.63 | 1.33% | 7.00 |
| 2026-02-13 | 10.91 | 10.70 | -0.10 | -0.93% | 10.70 | 10.92 | 99297 | 10712.80 | 1.60% | 10.00 |
| 2026-02-12 | 10.99 | 10.80 | -0.20 | -1.82% | 10.80 | 11.05 | 133602 | 14511.36 | 2.15% | 0.00 |
| 2026-02-11 | 11.49 | 11.00 | -0.27 | -2.40% | 11.00 | 11.52 | 218435 | 24404.43 | 3.51% | 0.00 |
| 2026-02-10 | 11.11 | 11.27 | 0.21 | 1.90% | 11.06 | 11.38 | 208672 | 23488.66 | 3.35% | 0.00 |
| 2026-02-09 | 10.93 | 11.06 | 0.35 | 3.27% | 10.87 | 11.16 | 161327 | 17801.75 | 2.59% | 0.00 |
| 2026-02-06 | 10.67 | 10.71 | -0.12 | -1.11% | 10.58 | 10.84 | 115688 | 12394.34 | 1.86% | 0.00 |
| 2026-02-05 | 10.82 | 10.83 | -0.08 | -0.73% | 10.80 | 11.19 | 114650 | 12557.22 | 1.84% | 0.00 |
| 2026-02-04 | 11.07 | 10.91 | -0.29 | -2.59% | 10.81 | 11.18 | 181375 | 19853.07 | 2.92% | 16.00 |
| 2026-02-03 | 11.40 | 11.20 | 0.00 | 0.00% | 11.04 | 11.45 | 196120 | 22022.19 | 3.15% | 0.00 |
| 2026-02-02 | 11.39 | 11.20 | -0.38 | -3.28% | 11.19 | 11.66 | 251374 | 28792.59 | 4.04% | 5.00 |
| 2026-01-30 | 11.15 | 11.58 | 0.34 | 3.02% | 10.80 | 11.94 | 412437 | 46892.34 | 6.63% | 40.00 |
| 2026-01-29 | 11.17 | 11.24 | -0.13 | -1.14% | 11.06 | 11.68 | 330827 | 37763.13 | 5.32% | 20.00 |
| 2026-01-28 | 10.95 | 11.37 | 0.29 | 2.62% | 10.88 | 11.68 | 345563 | 39204.73 | 5.55% | 13.00 |
| 2026-01-27 | 10.82 | 11.08 | 0.24 | 2.21% | 10.50 | 11.32 | 206168 | 22563.94 | 3.31% | 0.00 |
| 2026-01-26 | 11.00 | 10.84 | -0.22 | -1.99% | 10.77 | 11.06 | 136454 | 14831.89 | 2.19% | 5.00 |
| 2026-01-23 | 10.92 | 11.06 | 0.18 | 1.65% | 10.83 | 11.06 | 124033 | 13634.81 | 1.99% | 0.00 |
| 2026-01-22 | 10.82 | 10.88 | 0.00 | 0.00% | 10.82 | 10.97 | 87358 | 9506.60 | 1.40% | 25.00 |
| 2026-01-21 | 10.86 | 10.88 | -0.10 | -0.91% | 10.80 | 11.04 | 110689 | 12069.20 | 1.78% | 0.00 |
| 2026-01-20 | 10.92 | 10.98 | 0.09 | 0.83% | 10.82 | 11.05 | 122827 | 13441.03 | 1.97% | 20.00 |
| 2026-01-19 | 11.15 | 10.89 | -0.21 | -1.89% | 10.86 | 11.15 | 138395 | 15186.17 | 2.22% | 0.00 |
| 2026-01-16 | 11.30 | 11.10 | -0.26 | -2.29% | 10.99 | 11.33 | 157767 | 17535.82 | 2.54% | 0.00 |
| 2026-01-15 | 11.53 | 11.36 | -0.20 | -1.73% | 11.12 | 11.53 | 213611 | 24074.30 | 3.43% | 30.00 |
| 2026-01-14 | 11.40 | 11.56 | 0.29 | 2.57% | 11.32 | 11.82 | 358210 | 41448.39 | 5.76% | 5.00 |
| 2026-01-13 | 11.69 | 11.27 | -0.47 | -4.00% | 11.24 | 11.73 | 340009 | 38911.67 | 5.46% | 0.00 |
| 2026-01-12 | 11.14 | 11.74 | 0.67 | 6.05% | 11.14 | 11.88 | 460227 | 53110.45 | 7.40% | 18.00 |
| 2026-01-09 | 10.64 | 11.07 | 0.45 | 4.24% | 10.57 | 11.09 | 322553 | 35217.99 | 5.18% | 15.00 |
| 2026-01-08 | 10.43 | 10.62 | 0.12 | 1.14% | 10.41 | 10.75 | 157325 | 16654.83 | 2.53% | 0.00 |
| 2026-01-07 | 10.67 | 10.50 | -0.24 | -2.23% | 10.45 | 10.73 | 152861 | 16143.89 | 2.46% | 15.00 |
| 2026-01-06 | 10.57 | 10.74 | 0.14 | 1.32% | 10.52 | 10.78 | 150091 | 16029.93 | 2.41% | 0.00 |
| 2026-01-05 | 10.44 | 10.60 | 0.08 | 0.76% | 10.39 | 10.65 | 137508 | 14488.81 | 2.21% | 14.00 |
| 2025-12-31 | 10.47 | 10.52 | 0.16 | 1.54% | 10.36 | 10.61 | 124732 | 13066.26 | 2.00% | 24.00 |
| 2025-12-30 | 10.32 | 10.36 | 0.00 | 0.00% | 10.32 | 10.55 | 100933 | 10533.92 | 1.62% | 27.00 |
| 2025-12-29 | 10.32 | 10.36 | -0.06 | -0.58% | 10.27 | 10.60 | 107018 | 11110.65 | 1.72% | 10.00 |
| 2025-12-26 | 10.52 | 10.42 | -0.23 | -2.16% | 10.37 | 10.57 | 140768 | 14714.34 | 2.26% | 0.00 |
| 2025-12-25 | 10.34 | 10.65 | 0.35 | 3.40% | 10.27 | 11.00 | 202503 | 21622.37 | 3.25% | 13.00 |
| 2025-12-24 | 10.30 | 10.30 | 0.11 | 1.08% | 10.18 | 10.38 | 76093 | 7815.93 | 1.22% | 0.00 |
| 2025-12-23 | 10.38 | 10.19 | -0.26 | -2.49% | 10.17 | 10.41 | 103451 | 10595.29 | 1.66% | 0.00 |
| 2025-12-22 | 10.47 | 10.45 | -0.06 | -0.57% | 10.42 | 10.58 | 86181 | 9046.75 | 1.39% | 22.00 |
| 2025-12-19 | 10.48 | 10.51 | 0.08 | 0.77% | 10.41 | 10.63 | 67637 | 7110.81 | 1.09% | 0.00 |
| 2025-12-18 | 10.47 | 10.43 | -0.09 | -0.86% | 10.41 | 10.62 | 59147 | 6226.04 | 0.95% | 0.00 |
| 2025-12-17 | 10.51 | 10.52 | -0.05 | -0.47% | 10.27 | 10.64 | 93714 | 9750.01 | 1.51% | 0.00 |
| 2025-12-16 | 10.72 | 10.57 | -0.22 | -2.04% | 10.38 | 10.82 | 120398 | 12725.83 | 1.94% | 30.00 |
| 2025-12-15 | 11.01 | 10.79 | -0.32 | -2.88% | 10.76 | 11.09 | 105370 | 11484.55 | 1.69% | 3.00 |
| 2025-12-12 | 11.01 | 11.11 | 0.10 | 0.91% | 10.96 | 11.27 | 93398 | 10392.91 | 1.50% | 0.00 |
| 2025-12-11 | 11.32 | 11.01 | -0.34 | -3.00% | 11.01 | 11.49 | 124072 | 13869.38 | 1.99% | 0.00 |
| 2025-12-10 | 11.12 | 11.35 | 0.11 | 0.98% | 11.08 | 11.49 | 160007 | 18106.69 | 2.57% | 13.00 |
| 2025-12-09 | 10.93 | 11.24 | 0.20 | 1.81% | 10.93 | 11.66 | 236227 | 26843.33 | 3.80% | 6.00 |
| 2025-12-08 | 11.00 | 11.04 | 0.00 | 0.00% | 10.94 | 11.14 | 78412 | 8658.71 | 1.26% | 0.00 |
| 2025-12-05 | 10.93 | 11.04 | -0.01 | -0.09% | 10.82 | 11.09 | 99325 | 10897.20 | 1.60% | 0.00 |
| 2025-12-04 | 10.82 | 11.05 | 0.16 | 1.47% | 10.67 | 11.19 | 112326 | 12235.09 | 1.81% | 1.00 |
| 2025-12-03 | 11.05 | 10.89 | -0.16 | -1.45% | 10.85 | 11.09 | 72824 | 7958.92 | 1.17% | 0.00 |
| 2025-12-02 | 11.10 | 11.05 | -0.06 | -0.54% | 11.01 | 11.11 | 52955 | 5854.12 | 0.85% | 23.00 |
| 2025-12-01 | 11.11 | 11.11 | 0.00 | 0.00% | 11.01 | 11.15 | 66433 | 7361.70 | 1.07% | 0.00 |
| 2025-11-28 | 11.21 | 11.11 | -0.05 | -0.45% | 11.01 | 11.22 | 76637 | 8506.22 | 1.23% | 0.00 |
| 2025-11-27 | 11.37 | 11.16 | -0.41 | -3.54% | 11.16 | 11.41 | 162343 | 18326.96 | 2.61% | 5.00 |
| 2025-11-26 | 11.16 | 11.57 | 0.42 | 3.77% | 11.01 | 11.99 | 282260 | 32362.09 | 4.54% | 18.00 |
| 2025-11-25 | 11.00 | 11.15 | 0.12 | 1.09% | 10.95 | 11.27 | 105006 | 11736.81 | 1.69% | 0.00 |
| 2025-11-24 | 10.80 | 11.03 | 0.33 | 3.08% | 10.61 | 11.10 | 112655 | 12263.13 | 1.81% | 0.00 |
| 2025-11-21 | 10.89 | 10.70 | -0.26 | -2.37% | 10.61 | 11.07 | 95482 | 10316.60 | 1.53% | 0.00 |
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。
