| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 14.81 | 14.93 | 0.36 | 2.47% | 14.68 | 15.00 | 98501 | 14628.96 | 1.91% | 0.00 |
| 2026-02-02 | 14.80 | 14.57 | -0.23 | -1.55% | 14.53 | 14.95 | 103218 | 15228.86 | 2.00% | 0.00 |
| 2026-01-30 | 15.10 | 14.80 | -0.55 | -3.58% | 14.75 | 15.22 | 169254 | 25269.45 | 3.28% | 3.00 |
| 2026-01-29 | 15.25 | 15.35 | 0.03 | 0.20% | 14.97 | 15.74 | 139014 | 21488.87 | 2.70% | 0.00 |
| 2026-01-28 | 15.53 | 15.32 | -0.20 | -1.29% | 15.27 | 15.69 | 121276 | 18724.36 | 2.35% | 0.00 |
| 2026-01-27 | 15.72 | 15.52 | -0.25 | -1.59% | 15.18 | 15.85 | 178896 | 27538.76 | 3.47% | 1.00 |
| 2026-01-26 | 16.35 | 15.77 | -0.53 | -3.25% | 15.56 | 16.45 | 210035 | 33313.00 | 4.07% | 0.00 |
| 2026-01-23 | 16.12 | 16.30 | 0.22 | 1.37% | 16.03 | 16.34 | 140765 | 22887.54 | 2.73% | 10.00 |
| 2026-01-22 | 15.98 | 16.08 | 0.11 | 0.69% | 15.96 | 16.22 | 133263 | 21437.70 | 2.59% | 0.00 |
| 2026-01-21 | 15.95 | 15.97 | -0.07 | -0.44% | 15.88 | 16.21 | 137475 | 22042.20 | 2.67% | 0.00 |
| 2026-01-20 | 16.42 | 16.04 | -0.28 | -1.72% | 15.88 | 16.54 | 145959 | 23521.60 | 2.83% | 0.00 |
| 2026-01-19 | 16.50 | 16.32 | -0.31 | -1.86% | 16.20 | 16.73 | 164079 | 26956.70 | 3.18% | 0.00 |
| 2026-01-16 | 17.06 | 16.63 | -0.56 | -3.26% | 16.41 | 17.30 | 274999 | 45946.99 | 5.34% | 0.00 |
| 2026-01-15 | 17.65 | 17.19 | -0.22 | -1.26% | 17.01 | 17.96 | 387697 | 67376.17 | 7.52% | 0.00 |
| 2026-01-14 | 16.60 | 17.41 | 0.78 | 4.69% | 16.60 | 18.19 | 639376 | 111076.27 | 12.40% | 1.00 |
| 2026-01-13 | 17.25 | 16.63 | -0.33 | -1.95% | 16.50 | 17.29 | 328496 | 54969.25 | 6.37% | 0.00 |
| 2026-01-12 | 16.20 | 16.96 | 1.01 | 6.33% | 16.08 | 16.97 | 382859 | 63550.66 | 7.43% | 6.00 |
| 2026-01-09 | 15.62 | 15.95 | 0.45 | 2.90% | 15.53 | 15.98 | 181379 | 28676.21 | 3.52% | 1.00 |
| 2026-01-08 | 15.27 | 15.50 | 0.23 | 1.51% | 15.22 | 15.63 | 116667 | 18070.48 | 2.26% | 22.00 |
| 2026-01-07 | 15.48 | 15.27 | -0.27 | -1.74% | 15.25 | 15.58 | 127692 | 19626.52 | 2.48% | 0.00 |
| 2026-01-06 | 15.48 | 15.54 | 0.05 | 0.32% | 15.38 | 15.59 | 123782 | 19177.99 | 2.40% | 0.00 |
| 2026-01-05 | 15.30 | 15.49 | 0.15 | 0.98% | 15.13 | 15.49 | 122237 | 18771.85 | 2.37% | 0.00 |
| 2025-12-31 | 15.30 | 15.34 | 0.06 | 0.39% | 15.10 | 15.49 | 111042 | 17008.29 | 2.15% | 0.00 |
| 2025-12-30 | 14.96 | 15.28 | 0.23 | 1.53% | 14.95 | 15.56 | 160693 | 24698.22 | 3.12% | 20.00 |
| 2025-12-29 | 15.11 | 15.05 | 0.15 | 1.01% | 14.99 | 15.24 | 99315 | 15008.01 | 1.93% | 8.00 |
| 2025-12-26 | 14.90 | 14.90 | -0.03 | -0.20% | 14.81 | 15.05 | 65751 | 9824.19 | 1.28% | 0.00 |
| 2025-12-25 | 14.68 | 14.93 | 0.23 | 1.56% | 14.67 | 14.97 | 66232 | 9848.56 | 1.28% | 0.00 |
| 2025-12-24 | 14.59 | 14.70 | 0.20 | 1.38% | 14.51 | 14.75 | 46584 | 6830.52 | 0.90% | 0.00 |
| 2025-12-23 | 14.89 | 14.50 | -0.39 | -2.62% | 14.49 | 14.92 | 82023 | 12020.04 | 1.59% | 0.00 |
| 2025-12-22 | 14.88 | 14.89 | 0.01 | 0.07% | 14.86 | 15.04 | 48053 | 7180.20 | 0.93% | 0.00 |
| 2025-12-19 | 14.80 | 14.88 | 0.13 | 0.88% | 14.77 | 15.02 | 53166 | 7911.23 | 1.03% | 2.00 |
| 2025-12-18 | 14.70 | 14.75 | -0.02 | -0.14% | 14.65 | 14.91 | 52178 | 7730.67 | 1.01% | 0.00 |
| 2025-12-17 | 14.68 | 14.77 | 0.08 | 0.54% | 14.45 | 14.85 | 72292 | 10591.87 | 1.40% | 0.00 |
| 2025-12-16 | 14.99 | 14.69 | -0.31 | -2.07% | 14.55 | 15.00 | 78934 | 11607.27 | 1.53% | 0.00 |
| 2025-12-15 | 15.20 | 15.00 | -0.27 | -1.77% | 14.97 | 15.24 | 57212 | 8634.03 | 1.11% | 10.00 |
| 2025-12-12 | 15.14 | 15.27 | 0.13 | 0.86% | 15.11 | 15.27 | 62165 | 9446.48 | 1.21% | 0.00 |
| 2025-12-11 | 15.44 | 15.14 | -0.30 | -1.94% | 15.12 | 15.45 | 68920 | 10506.91 | 1.34% | 0.00 |
| 2025-12-10 | 15.40 | 15.44 | -0.01 | -0.06% | 15.31 | 15.50 | 52639 | 8102.81 | 1.02% | 0.00 |
| 2025-12-09 | 15.70 | 15.45 | -0.20 | -1.28% | 15.45 | 15.74 | 59334 | 9225.69 | 1.15% | 0.00 |
| 2025-12-08 | 15.68 | 15.65 | -0.02 | -0.13% | 15.65 | 15.84 | 72010 | 11343.17 | 1.40% | 5.00 |
| 2025-12-05 | 15.58 | 15.67 | 0.08 | 0.51% | 15.32 | 15.72 | 65687 | 10203.90 | 1.27% | 0.00 |
| 2025-12-04 | 15.54 | 15.59 | 0.05 | 0.32% | 15.29 | 15.62 | 74409 | 11489.87 | 1.44% | 2.00 |
| 2025-12-03 | 15.90 | 15.54 | -0.44 | -2.75% | 15.46 | 16.00 | 120432 | 18817.05 | 2.34% | 0.00 |
| 2025-12-02 | 16.15 | 15.98 | -0.21 | -1.30% | 15.92 | 16.20 | 84484 | 13522.15 | 1.64% | 0.00 |
| 2025-12-01 | 15.93 | 16.19 | 0.20 | 1.25% | 15.82 | 16.36 | 101693 | 16370.00 | 1.97% | 0.00 |
| 2025-11-28 | 15.78 | 15.99 | 0.21 | 1.33% | 15.75 | 15.99 | 66108 | 10510.23 | 1.28% | 3.00 |
| 2025-11-27 | 16.02 | 15.78 | -0.24 | -1.50% | 15.77 | 16.10 | 82773 | 13173.62 | 1.61% | 0.00 |
| 2025-11-26 | 16.22 | 16.02 | -0.28 | -1.72% | 15.97 | 16.44 | 116722 | 18927.81 | 2.26% | 0.00 |
| 2025-11-25 | 16.20 | 16.30 | 0.07 | 0.43% | 16.14 | 16.41 | 127924 | 20897.10 | 2.48% | 0.00 |
| 2025-11-24 | 15.75 | 16.23 | 0.60 | 3.84% | 15.60 | 16.28 | 142192 | 22793.03 | 2.76% | 0.00 |
| 2025-11-21 | 15.88 | 15.63 | -0.46 | -2.86% | 15.59 | 16.24 | 103731 | 16422.60 | 2.01% | 2.00 |
| 2025-11-20 | 16.16 | 16.09 | -0.19 | -1.17% | 15.90 | 16.42 | 108973 | 17568.86 | 2.11% | 0.00 |
| 2025-11-19 | 16.11 | 16.28 | 0.07 | 0.43% | 15.98 | 16.39 | 142658 | 23106.67 | 2.77% | 0.00 |
| 2025-11-18 | 15.97 | 16.21 | 0.12 | 0.75% | 15.97 | 16.22 | 94533 | 15260.60 | 1.83% | 0.00 |
| 2025-11-17 | 15.70 | 16.09 | 0.30 | 1.90% | 15.70 | 16.17 | 86233 | 13821.30 | 1.67% | 0.00 |
| 2025-11-14 | 15.83 | 15.79 | -0.15 | -0.94% | 15.76 | 16.05 | 56073 | 8907.68 | 1.09% | 10.00 |
| 2025-11-13 | 15.81 | 15.94 | 0.13 | 0.82% | 15.72 | 15.99 | 57789 | 9188.69 | 1.12% | 0.00 |
| 2025-11-12 | 16.18 | 15.81 | -0.30 | -1.86% | 15.75 | 16.18 | 83274 | 13244.85 | 1.62% | 19.00 |
| 2025-11-11 | 16.32 | 16.11 | -0.11 | -0.68% | 16.10 | 16.32 | 68662 | 11114.98 | 1.33% | 0.00 |
| 2025-11-10 | 16.08 | 16.22 | 0.25 | 1.57% | 16.01 | 16.26 | 79970 | 12939.84 | 1.55% | 0.00 |
| 2025-11-07 | 16.15 | 15.97 | -0.18 | -1.11% | 15.97 | 16.15 | 70501 | 11293.01 | 1.37% | 19.00 |
| 2025-11-06 | 16.32 | 16.15 | -0.18 | -1.10% | 16.04 | 16.34 | 83618 | 13503.44 | 1.62% | 14.00 |
| 2025-11-05 | 16.29 | 16.33 | -0.14 | -0.85% | 16.19 | 16.48 | 79252 | 12942.61 | 1.54% | 8.00 |
| 2025-11-04 | 16.38 | 16.47 | 0.02 | 0.12% | 16.18 | 16.49 | 103351 | 16857.74 | 2.01% | 0.00 |
| 2025-11-03 | 16.48 | 16.45 | 0.09 | 0.55% | 16.15 | 16.49 | 121325 | 19875.21 | 2.35% | 2.00 |
| 2025-10-31 | 15.84 | 16.36 | 0.45 | 2.83% | 15.84 | 16.55 | 188585 | 30819.15 | 3.66% | 0.00 |
| 2025-10-30 | 16.20 | 15.91 | -0.28 | -1.73% | 15.88 | 16.24 | 106177 | 17000.66 | 2.06% | 6.00 |
| 2025-10-29 | 16.16 | 16.19 | 0.04 | 0.25% | 15.98 | 16.21 | 103648 | 16704.99 | 2.01% | 50.00 |
| 2025-10-28 | 16.26 | 16.15 | -0.12 | -0.74% | 16.08 | 16.36 | 115730 | 18784.91 | 2.25% | 0.00 |
| 2025-10-27 | 16.50 | 16.27 | -0.38 | -2.28% | 16.22 | 16.58 | 191066 | 31218.34 | 3.71% | 60.00 |
| 2025-10-24 | 15.80 | 16.65 | 0.89 | 5.65% | 15.74 | 17.06 | 376877 | 62187.09 | 7.31% | 22.00 |
| 2025-10-23 | 15.56 | 15.76 | 0.20 | 1.29% | 15.29 | 15.80 | 90276 | 14002.22 | 1.75% | 0.00 |
| 2025-10-22 | 15.51 | 15.56 | -0.01 | -0.06% | 15.43 | 15.70 | 70715 | 11043.56 | 1.37% | 0.00 |
| 2025-10-21 | 15.52 | 15.57 | 0.07 | 0.45% | 15.41 | 15.61 | 67925 | 10554.90 | 1.32% | 0.00 |
| 2025-10-20 | 15.34 | 15.50 | 0.35 | 2.31% | 15.31 | 15.53 | 86444 | 13323.37 | 1.68% | 25.00 |
| 2025-10-17 | 15.66 | 15.15 | -0.52 | -3.32% | 15.09 | 15.74 | 109037 | 16735.19 | 2.12% | 10.00 |
| 2025-10-16 | 15.94 | 15.67 | -0.26 | -1.63% | 15.61 | 16.05 | 93235 | 14650.89 | 1.81% | 4.00 |
| 2025-10-15 | 15.66 | 15.93 | 0.26 | 1.66% | 15.58 | 15.98 | 84238 | 13357.80 | 1.63% | 18.00 |
| 2025-10-14 | 15.92 | 15.67 | -0.24 | -1.51% | 15.61 | 16.07 | 109167 | 17288.77 | 2.12% | 0.00 |
| 2025-10-13 | 15.50 | 15.91 | -0.16 | -1.00% | 15.32 | 15.97 | 113455 | 17897.90 | 2.20% | 0.00 |
数字政通(300075)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。
