| 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 | 3.90 | 3.97 | 0.14 | 3.66% | 3.83 | 3.97 | 287961 | 11236.19 | 2.59% | 0.00 |
| 2026-03-23 | 4.04 | 3.83 | -0.27 | -6.59% | 3.78 | 4.06 | 428301 | 16788.74 | 3.85% | 0.00 |
| 2026-03-20 | 4.25 | 4.10 | -0.16 | -3.76% | 4.08 | 4.30 | 272489 | 11375.97 | 2.45% | 324.00 |
| 2026-03-19 | 4.32 | 4.26 | -0.11 | -2.52% | 4.23 | 4.35 | 222386 | 9529.39 | 2.00% | 0.00 |
| 2026-03-18 | 4.35 | 4.37 | 0.04 | 0.92% | 4.30 | 4.37 | 185880 | 8065.41 | 1.67% | 0.00 |
| 2026-03-17 | 4.44 | 4.33 | -0.12 | -2.70% | 4.32 | 4.47 | 213714 | 9380.71 | 1.92% | 15.00 |
| 2026-03-16 | 4.35 | 4.45 | 0.10 | 2.30% | 4.33 | 4.45 | 273817 | 12046.44 | 2.46% | 0.00 |
| 2026-03-13 | 4.38 | 4.35 | -0.02 | -0.46% | 4.34 | 4.42 | 257741 | 11291.42 | 2.31% | 0.00 |
| 2026-03-12 | 4.42 | 4.37 | -0.07 | -1.58% | 4.36 | 4.44 | 243310 | 10688.23 | 2.19% | 0.00 |
| 2026-03-11 | 4.51 | 4.44 | -0.08 | -1.77% | 4.43 | 4.53 | 278852 | 12430.85 | 2.50% | 0.00 |
| 2026-03-10 | 4.54 | 4.52 | 0.01 | 0.22% | 4.48 | 4.59 | 281533 | 12714.37 | 2.53% | 0.00 |
| 2026-03-09 | 4.42 | 4.51 | 0.04 | 0.89% | 4.36 | 4.52 | 359310 | 15947.00 | 3.23% | 0.00 |
| 2026-03-06 | 4.40 | 4.47 | 0.03 | 0.68% | 4.38 | 4.50 | 261689 | 11677.79 | 2.35% | 11.00 |
| 2026-03-05 | 4.40 | 4.44 | 0.13 | 3.02% | 4.40 | 4.50 | 370089 | 16477.05 | 3.32% | 0.00 |
| 2026-03-04 | 4.22 | 4.31 | 0.02 | 0.47% | 4.20 | 4.34 | 281498 | 12093.46 | 2.53% | 8.00 |
| 2026-03-03 | 4.57 | 4.29 | -0.26 | -5.71% | 4.27 | 4.60 | 594863 | 26139.29 | 5.34% | 1.00 |
| 2026-03-02 | 4.75 | 4.55 | -0.35 | -7.14% | 4.50 | 4.81 | 725308 | 33256.36 | 6.51% | 0.00 |
| 2026-02-27 | 4.85 | 4.90 | 0.02 | 0.41% | 4.83 | 4.94 | 285799 | 13968.62 | 2.57% | 0.00 |
| 2026-02-26 | 5.00 | 4.88 | -0.10 | -2.01% | 4.86 | 5.01 | 393000 | 19353.22 | 3.53% | 15.00 |
| 2026-02-25 | 4.84 | 4.98 | 0.14 | 2.89% | 4.83 | 5.03 | 518781 | 25755.00 | 4.66% | 32.00 |
| 2026-02-24 | 4.87 | 4.84 | 0.05 | 1.04% | 4.78 | 4.87 | 255522 | 12330.54 | 2.30% | 50.00 |
| 2026-02-13 | 4.81 | 4.79 | -0.03 | -0.62% | 4.78 | 4.91 | 354267 | 17091.69 | 3.18% | 0.00 |
| 2026-02-12 | 4.85 | 4.82 | -0.03 | -0.62% | 4.80 | 4.89 | 345164 | 16700.43 | 3.10% | 22.00 |
| 2026-02-11 | 4.93 | 4.85 | -0.12 | -2.41% | 4.84 | 4.99 | 405099 | 19802.84 | 3.64% | 0.00 |
| 2026-02-10 | 5.06 | 4.97 | -0.10 | -1.97% | 4.95 | 5.08 | 507751 | 25384.09 | 4.56% | 9.00 |
| 2026-02-09 | 4.98 | 5.07 | 0.15 | 3.05% | 4.96 | 5.07 | 502948 | 25256.62 | 4.52% | 100.00 |
| 2026-02-06 | 4.94 | 4.92 | -0.06 | -1.20% | 4.84 | 5.00 | 397715 | 19580.55 | 3.57% | 24.00 |
| 2026-02-05 | 4.91 | 4.98 | 0.01 | 0.20% | 4.89 | 5.02 | 415340 | 20616.38 | 3.73% | 20.00 |
| 2026-02-04 | 4.92 | 4.97 | 0.01 | 0.20% | 4.88 | 5.04 | 418227 | 20653.04 | 3.76% | 0.00 |
| 2026-02-03 | 4.81 | 4.96 | 0.22 | 4.64% | 4.79 | 4.96 | 579261 | 28438.78 | 5.20% | 7.00 |
| 2026-02-02 | 4.76 | 4.74 | -0.06 | -1.25% | 4.71 | 4.89 | 362145 | 17387.47 | 3.25% | 0.00 |
| 2026-01-30 | 4.85 | 4.80 | -0.07 | -1.44% | 4.71 | 4.85 | 488366 | 23302.99 | 4.39% | 0.00 |
| 2026-01-29 | 4.78 | 4.87 | 0.05 | 1.04% | 4.71 | 5.08 | 818262 | 40430.53 | 7.35% | 1.00 |
| 2026-01-28 | 5.02 | 4.82 | -0.22 | -4.37% | 4.82 | 5.02 | 548406 | 26806.30 | 4.93% | 45.00 |
| 2026-01-27 | 4.93 | 5.04 | 0.03 | 0.60% | 4.79 | 5.06 | 756495 | 37071.66 | 6.79% | 54.00 |
| 2026-01-26 | 5.21 | 5.01 | -0.24 | -4.57% | 4.92 | 5.25 | 859698 | 43275.53 | 7.72% | 3.00 |
| 2026-01-23 | 5.08 | 5.25 | 0.16 | 3.14% | 5.06 | 5.30 | 845813 | 43937.20 | 7.60% | 293.00 |
| 2026-01-22 | 5.12 | 5.09 | -0.03 | -0.59% | 5.04 | 5.15 | 568691 | 28904.82 | 5.11% | 1.00 |
| 2026-01-21 | 5.10 | 5.12 | -0.08 | -1.54% | 5.03 | 5.24 | 797183 | 40784.13 | 7.16% | 51.00 |
| 2026-01-20 | 5.28 | 5.20 | 0.02 | 0.39% | 5.20 | 5.48 | 1310092 | 69974.21 | 11.77% | 253.00 |
| 2026-01-19 | 5.20 | 5.18 | -0.02 | -0.38% | 5.13 | 5.25 | 800117 | 41436.33 | 7.19% | 10.00 |
| 2026-01-16 | 5.64 | 5.20 | -0.36 | -6.47% | 5.15 | 5.70 | 1503344 | 79912.56 | 13.50% | 47.00 |
| 2026-01-15 | 5.76 | 5.56 | -0.55 | -9.00% | 5.35 | 5.80 | 2160836 | 119598.54 | 19.41% | 8.00 |
| 2026-01-14 | 5.84 | 6.11 | 0.43 | 7.57% | 5.71 | 6.55 | 3883073 | 238444.22 | 34.88% | 13.00 |
| 2026-01-13 | 4.88 | 5.68 | 0.95 | 20.08% | 4.72 | 5.68 | 2291330 | 120942.98 | 20.58% | 38.00 |
| 2026-01-12 | 4.66 | 4.73 | 0.18 | 3.96% | 4.60 | 4.82 | 1328737 | 62655.06 | 11.93% | 66.00 |
| 2026-01-09 | 4.35 | 4.55 | 0.20 | 4.60% | 4.34 | 4.60 | 1281621 | 57816.07 | 11.51% | 30.00 |
| 2026-01-08 | 4.18 | 4.35 | 0.20 | 4.82% | 4.13 | 4.38 | 1060008 | 45426.70 | 9.52% | 10.00 |
| 2026-01-07 | 4.30 | 4.15 | -0.15 | -3.49% | 4.13 | 4.31 | 709829 | 29724.69 | 6.38% | 0.00 |
| 2026-01-06 | 4.19 | 4.30 | 0.08 | 1.90% | 4.16 | 4.32 | 872783 | 37033.68 | 7.84% | 608.00 |
| 2026-01-05 | 4.16 | 4.22 | -0.21 | -4.74% | 4.02 | 4.26 | 1268150 | 52339.93 | 11.39% | 22.00 |
| 2025-12-31 | 4.29 | 4.43 | 0.19 | 4.48% | 4.21 | 4.57 | 1149107 | 50581.28 | 10.32% | 2.00 |
| 2025-12-30 | 4.17 | 4.24 | 0.14 | 3.41% | 4.15 | 4.26 | 886842 | 37375.71 | 7.97% | 55.00 |
| 2025-12-29 | 4.11 | 4.10 | -0.04 | -0.97% | 4.08 | 4.14 | 397682 | 16301.57 | 3.57% | 6.00 |
| 2025-12-26 | 4.14 | 4.14 | -0.03 | -0.72% | 4.11 | 4.18 | 527536 | 21873.25 | 4.74% | 0.00 |
| 2025-12-25 | 4.21 | 4.17 | -0.06 | -1.42% | 4.13 | 4.25 | 645945 | 26899.02 | 5.80% | 91.00 |
| 2025-12-24 | 4.25 | 4.23 | 0.10 | 2.42% | 4.22 | 4.37 | 838074 | 35902.38 | 7.53% | 50.00 |
| 2025-12-23 | 4.21 | 4.13 | -0.10 | -2.36% | 4.09 | 4.24 | 569578 | 23536.10 | 5.12% | 0.00 |
| 2025-12-22 | 4.30 | 4.23 | -0.12 | -2.76% | 4.18 | 4.35 | 752510 | 31938.21 | 6.76% | 26.00 |
| 2025-12-19 | 4.31 | 4.35 | -0.05 | -1.14% | 4.21 | 4.39 | 988442 | 42544.87 | 8.88% | 42.00 |
| 2025-12-18 | 4.29 | 4.40 | 0.24 | 5.77% | 4.28 | 4.56 | 1413068 | 62577.57 | 12.69% | 34.00 |
| 2025-12-17 | 4.03 | 4.16 | 0.15 | 3.74% | 4.03 | 4.29 | 774947 | 32072.33 | 6.96% | 45.00 |
| 2025-12-16 | 4.27 | 4.01 | -0.29 | -6.74% | 4.00 | 4.28 | 822613 | 33578.16 | 7.39% | 0.00 |
| 2025-12-15 | 4.25 | 4.30 | 0.05 | 1.18% | 4.09 | 4.32 | 737001 | 31297.08 | 6.62% | 65.00 |
| 2025-12-12 | 4.46 | 4.25 | -0.20 | -4.49% | 4.25 | 4.49 | 1015495 | 44017.92 | 9.12% | 50.00 |
| 2025-12-11 | 4.85 | 4.45 | -0.46 | -9.37% | 4.44 | 4.86 | 1470842 | 67652.47 | 13.21% | 0.00 |
| 2025-12-10 | 5.17 | 4.91 | -0.19 | -3.73% | 4.88 | 5.20 | 1145250 | 56836.66 | 10.29% | 0.00 |
| 2025-12-09 | 5.16 | 5.10 | -0.20 | -3.77% | 5.06 | 5.25 | 1377118 | 70776.00 | 12.37% | 35.00 |
| 2025-12-08 | 4.96 | 5.30 | 0.33 | 6.64% | 4.95 | 5.48 | 2258035 | 117602.98 | 20.28% | 67.00 |
| 2025-12-05 | 4.78 | 4.97 | 0.11 | 2.26% | 4.57 | 5.03 | 1574686 | 74818.53 | 14.14% | 81.00 |
| 2025-12-04 | 4.74 | 4.86 | 0.08 | 1.67% | 4.67 | 5.24 | 1707918 | 85033.16 | 15.34% | 54.00 |
| 2025-12-03 | 4.86 | 4.78 | -0.21 | -4.21% | 4.65 | 4.90 | 1286848 | 61388.65 | 11.56% | 33.00 |
| 2025-12-02 | 4.65 | 4.99 | 0.25 | 5.27% | 4.62 | 5.05 | 2042317 | 99098.05 | 18.34% | 35.00 |
| 2025-12-01 | 4.52 | 4.74 | 0.19 | 4.18% | 4.45 | 4.84 | 1660580 | 76139.65 | 14.91% | 237.00 |
| 2025-11-28 | 4.62 | 4.55 | -0.03 | -0.66% | 4.49 | 4.73 | 1268946 | 58114.54 | 11.40% | 5.00 |
| 2025-11-27 | 4.71 | 4.58 | -0.32 | -6.53% | 4.53 | 4.76 | 1645255 | 75987.24 | 14.78% | 20.00 |
| 2025-11-26 | 4.85 | 4.90 | 0.04 | 0.82% | 4.75 | 5.27 | 2285172 | 114217.92 | 20.52% | 0.00 |
| 2025-11-25 | 4.72 | 4.86 | -0.02 | -0.41% | 4.71 | 5.35 | 2614065 | 130168.06 | 23.48% | 29.00 |
| 2025-11-24 | 4.51 | 4.88 | 0.37 | 8.20% | 4.25 | 5.08 | 2344972 | 110955.71 | 21.06% | 21.00 |
| 2025-11-21 | 4.33 | 4.51 | 0.09 | 2.04% | 4.33 | 4.83 | 2134830 | 97185.47 | 19.17% | 34.00 |
思创智联(300078)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。
