| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 7.89 | 7.06 | -1.77 | -20.05% | 7.06 | 8.18 | 1434378 | 108005.98 | 9.61% | 14.00 |
| 2025-04-03 | 8.86 | 8.83 | -0.20 | -2.21% | 8.73 | 9.10 | 773835 | 68818.99 | 5.18% | 68.00 |
| 2025-04-02 | 8.91 | 9.03 | 0.18 | 2.03% | 8.81 | 9.28 | 1031986 | 93913.26 | 6.91% | 155.00 |
| 2025-04-01 | 9.13 | 8.85 | -0.23 | -2.53% | 8.84 | 9.19 | 724149 | 64895.74 | 4.85% | 91.00 |
| 2025-03-31 | 8.91 | 9.08 | 0.06 | 0.67% | 8.63 | 9.12 | 1092374 | 96316.95 | 7.32% | 409.00 |
| 2025-03-28 | 9.00 | 9.02 | -0.04 | -0.44% | 8.98 | 9.26 | 795205 | 72315.41 | 5.33% | 40.00 |
| 2025-03-27 | 9.23 | 9.06 | -0.21 | -2.27% | 8.99 | 9.44 | 1106811 | 101669.38 | 7.41% | 64.00 |
| 2025-03-26 | 8.90 | 9.27 | 0.24 | 2.66% | 8.90 | 9.49 | 1244919 | 115779.53 | 8.34% | 73.00 |
| 2025-03-25 | 9.12 | 9.03 | -0.19 | -2.06% | 8.99 | 9.41 | 1121776 | 103075.34 | 7.51% | 96.00 |
| 2025-03-24 | 9.60 | 9.22 | -0.49 | -5.05% | 8.91 | 9.61 | 1815161 | 166647.88 | 12.16% | 631.00 |
| 2025-03-21 | 10.22 | 9.71 | -0.77 | -7.35% | 9.69 | 10.23 | 2187734 | 216618.16 | 14.65% | 111.00 |
| 2025-03-20 | 10.03 | 10.48 | 0.67 | 6.83% | 10.01 | 10.77 | 3416067 | 355421.75 | 22.88% | 452.00 |
| 2025-03-19 | 9.79 | 9.81 | -0.04 | -0.41% | 9.66 | 9.93 | 1209124 | 118445.80 | 8.10% | 67.00 |
| 2025-03-18 | 9.90 | 9.85 | -0.07 | -0.71% | 9.68 | 10.06 | 1662712 | 163385.77 | 11.14% | 42.00 |
| 2025-03-17 | 10.07 | 9.92 | -0.02 | -0.20% | 9.81 | 10.18 | 1493650 | 148680.11 | 10.00% | 147.00 |
| 2025-03-14 | 9.95 | 9.94 | 0.08 | 0.81% | 9.45 | 10.20 | 2101133 | 207123.81 | 14.07% | 391.00 |
| 2025-03-13 | 10.78 | 9.86 | -0.92 | -8.53% | 9.85 | 10.86 | 2651839 | 270014.34 | 17.76% | 458.00 |
| 2025-03-12 | 11.01 | 10.78 | -0.24 | -2.18% | 10.53 | 11.10 | 3219434 | 346375.41 | 21.56% | 295.00 |
| 2025-03-11 | 10.01 | 11.02 | 0.82 | 8.04% | 9.85 | 11.06 | 3656652 | 389523.94 | 24.49% | 218.00 |
| 2025-03-10 | 10.00 | 10.20 | 0.22 | 2.20% | 10.00 | 10.65 | 2742366 | 282546.00 | 18.37% | 430.00 |
| 2025-03-07 | 9.90 | 9.98 | -0.19 | -1.87% | 9.77 | 10.56 | 3232880 | 327791.59 | 21.65% | 634.00 |
| 2025-03-06 | 10.01 | 10.17 | 0.18 | 1.80% | 9.80 | 10.57 | 3420544 | 350687.09 | 22.91% | 402.00 |
| 2025-03-05 | 9.79 | 9.99 | -0.41 | -3.94% | 9.55 | 10.31 | 3783281 | 374003.91 | 25.34% | 328.00 |
| 2025-03-04 | 9.07 | 10.40 | 1.18 | 12.80% | 9.07 | 10.80 | 4692651 | 474581.72 | 31.43% | 350.00 |
| 2025-03-03 | 9.70 | 9.22 | 0.03 | 0.33% | 9.10 | 10.56 | 4002927 | 392348.75 | 26.81% | 336.00 |
| 2025-02-28 | 8.84 | 9.19 | 0.18 | 2.00% | 8.42 | 9.70 | 3848673 | 350480.03 | 25.78% | 268.00 |
| 2025-02-27 | 9.80 | 9.01 | -0.51 | -5.36% | 8.79 | 9.87 | 3928265 | 360012.97 | 26.31% | 249.00 |
| 2025-02-26 | 7.90 | 9.52 | 1.59 | 20.05% | 7.73 | 9.52 | 3892306 | 343424.00 | 26.07% | 68.00 |
| 2025-02-25 | 7.46 | 7.93 | 0.57 | 7.74% | 7.45 | 8.49 | 2597358 | 206013.64 | 17.40% | 83.00 |
| 2025-02-24 | 7.32 | 7.36 | 0.14 | 1.94% | 7.14 | 7.60 | 1403109 | 103664.10 | 9.40% | 101.00 |
| 2025-02-21 | 6.92 | 7.22 | 0.36 | 5.25% | 6.86 | 7.27 | 1159214 | 82271.67 | 7.76% | 90.00 |
| 2025-02-20 | 6.80 | 6.86 | 0.03 | 0.44% | 6.71 | 6.89 | 396839 | 27053.24 | 2.66% | 38.00 |
| 2025-02-19 | 6.55 | 6.83 | 0.27 | 4.12% | 6.54 | 6.85 | 444400 | 30012.84 | 2.98% | 0.00 |
| 2025-02-18 | 6.71 | 6.56 | -0.17 | -2.53% | 6.52 | 6.75 | 313198 | 20809.30 | 2.10% | 3.00 |
| 2025-02-17 | 6.69 | 6.73 | 0.04 | 0.60% | 6.65 | 6.78 | 292963 | 19665.50 | 1.96% | 0.00 |
| 2025-02-14 | 6.75 | 6.69 | -0.06 | -0.89% | 6.64 | 6.80 | 315875 | 21156.81 | 2.12% | 0.00 |
| 2025-02-13 | 6.88 | 6.75 | -0.11 | -1.60% | 6.75 | 6.93 | 303519 | 20695.45 | 2.03% | 0.00 |
| 2025-02-12 | 6.74 | 6.86 | 0.11 | 1.63% | 6.70 | 6.86 | 318947 | 21687.93 | 2.14% | 150.00 |
| 2025-02-11 | 6.79 | 6.75 | -0.06 | -0.88% | 6.67 | 6.81 | 289623 | 19449.67 | 1.94% | 0.00 |
| 2025-02-10 | 6.79 | 6.81 | 0.04 | 0.59% | 6.71 | 6.82 | 383603 | 25988.44 | 2.57% | 100.00 |
| 2025-02-07 | 6.65 | 6.77 | 0.13 | 1.96% | 6.62 | 6.86 | 543876 | 36763.25 | 3.64% | 0.00 |
| 2025-02-06 | 6.38 | 6.64 | 0.24 | 3.75% | 6.35 | 6.66 | 416587 | 27396.24 | 2.79% | 52.00 |
| 2025-02-05 | 6.30 | 6.40 | 0.15 | 2.40% | 6.30 | 6.45 | 276930 | 17696.33 | 1.85% | 41.00 |
| 2025-01-27 | 6.48 | 6.25 | -0.20 | -3.10% | 6.25 | 6.51 | 287261 | 18200.07 | 1.92% | 18.00 |
| 2025-01-24 | 6.35 | 6.45 | 0.10 | 1.57% | 6.30 | 6.47 | 281087 | 17993.03 | 1.88% | 0.00 |
| 2025-01-23 | 6.42 | 6.35 | 0.02 | 0.32% | 6.33 | 6.54 | 365438 | 23568.85 | 2.45% | 0.00 |
| 2025-01-22 | 6.32 | 6.33 | 0.00 | 0.00% | 6.26 | 6.39 | 262170 | 16586.39 | 1.76% | 0.00 |
| 2025-01-21 | 6.36 | 6.33 | 0.02 | 0.32% | 6.23 | 6.37 | 186287 | 11730.48 | 1.25% | 0.00 |
| 2025-01-20 | 6.32 | 6.31 | 0.05 | 0.80% | 6.28 | 6.39 | 231852 | 14686.33 | 1.55% | 63.00 |
| 2025-01-17 | 6.25 | 6.26 | -0.02 | -0.32% | 6.20 | 6.33 | 236980 | 14858.39 | 1.59% | 58.00 |
| 2025-01-16 | 6.29 | 6.28 | 0.03 | 0.48% | 6.23 | 6.42 | 295815 | 18698.74 | 1.98% | 0.00 |
| 2025-01-15 | 6.38 | 6.25 | -0.12 | -1.88% | 6.21 | 6.38 | 280103 | 17558.52 | 1.88% | 0.00 |
| 2025-01-14 | 5.99 | 6.37 | 0.41 | 6.88% | 5.93 | 6.39 | 461315 | 28629.94 | 3.09% | 106.00 |
| 2025-01-13 | 5.88 | 5.96 | 0.01 | 0.17% | 5.76 | 6.06 | 288476 | 17087.84 | 1.93% | 0.00 |
| 2025-01-10 | 6.08 | 5.95 | -0.15 | -2.46% | 5.94 | 6.18 | 344889 | 20964.77 | 2.31% | 1.00 |
| 2025-01-09 | 5.98 | 6.10 | 0.10 | 1.67% | 5.95 | 6.14 | 353061 | 21481.33 | 2.36% | 34.00 |
| 2025-01-08 | 6.06 | 6.00 | -0.06 | -0.99% | 5.78 | 6.09 | 422906 | 25136.85 | 2.83% | 0.00 |
| 2025-01-07 | 5.99 | 6.06 | 0.09 | 1.51% | 5.95 | 6.07 | 364582 | 21978.83 | 2.44% | 100.00 |
| 2025-01-06 | 6.05 | 5.97 | -0.03 | -0.50% | 5.90 | 6.08 | 364999 | 21879.39 | 2.44% | 0.00 |
| 2025-01-03 | 6.39 | 6.00 | -0.33 | -5.21% | 5.97 | 6.42 | 665305 | 40956.49 | 4.46% | 0.00 |
| 2025-01-02 | 6.58 | 6.33 | -0.18 | -2.76% | 6.27 | 6.66 | 565092 | 36405.77 | 3.78% | 0.00 |
| 2024-12-31 | 6.88 | 6.51 | -0.72 | -9.96% | 6.38 | 6.88 | 1428099 | 94359.41 | 9.57% | 29.00 |
| 2024-12-30 | 7.22 | 7.23 | -0.02 | -0.28% | 7.09 | 7.33 | 292434 | 21162.02 | 1.96% | 30.00 |
| 2024-12-27 | 7.28 | 7.25 | 0.03 | 0.42% | 7.18 | 7.36 | 338587 | 24659.54 | 2.27% | 0.00 |
| 2024-12-26 | 7.11 | 7.22 | 0.12 | 1.69% | 7.10 | 7.28 | 277396 | 20021.99 | 1.86% | 6.00 |
| 2024-12-25 | 7.21 | 7.10 | -0.10 | -1.39% | 7.01 | 7.21 | 262648 | 18644.88 | 1.76% | 0.00 |
| 2024-12-24 | 7.17 | 7.20 | 0.10 | 1.41% | 7.10 | 7.30 | 276518 | 19871.72 | 1.85% | 0.00 |
| 2024-12-23 | 7.29 | 7.10 | -0.34 | -4.57% | 7.08 | 7.41 | 387707 | 27981.36 | 2.60% | 20.00 |
| 2024-12-20 | 7.39 | 7.44 | 0.04 | 0.54% | 7.35 | 7.50 | 280773 | 20893.62 | 1.88% | 0.00 |
| 2024-12-19 | 7.27 | 7.40 | 0.04 | 0.54% | 7.24 | 7.43 | 352135 | 25858.29 | 2.36% | 0.00 |
| 2024-12-18 | 7.39 | 7.36 | -0.05 | -0.67% | 7.33 | 7.51 | 409460 | 30260.65 | 2.74% | 0.00 |
| 2024-12-17 | 7.57 | 7.41 | -0.20 | -2.63% | 7.39 | 7.65 | 383054 | 28667.45 | 2.57% | 0.00 |
| 2024-12-16 | 7.65 | 7.61 | -0.04 | -0.52% | 7.54 | 7.71 | 398364 | 30330.48 | 2.67% | 0.00 |
| 2024-12-13 | 7.84 | 7.65 | -0.26 | -3.29% | 7.64 | 7.95 | 701602 | 54308.24 | 4.70% | 0.00 |
| 2024-12-12 | 8.04 | 7.91 | -0.17 | -2.10% | 7.83 | 8.10 | 597276 | 47287.74 | 4.00% | 0.00 |
| 2024-12-11 | 7.80 | 8.08 | 0.19 | 2.41% | 7.76 | 8.11 | 800783 | 63666.86 | 5.36% | 39.00 |
| 2024-12-10 | 8.12 | 7.89 | 0.06 | 0.77% | 7.87 | 8.20 | 1041296 | 83870.22 | 6.97% | 97.00 |
| 2024-12-09 | 7.90 | 7.83 | -0.11 | -1.39% | 7.74 | 8.03 | 597663 | 46956.50 | 4.00% | 5.00 |
| 2024-12-06 | 8.01 | 7.94 | -0.10 | -1.24% | 7.75 | 8.03 | 797844 | 62818.82 | 5.34% | 2.00 |
| 2024-12-05 | 7.85 | 8.04 | 0.15 | 1.90% | 7.75 | 8.18 | 1240748 | 99621.22 | 8.31% | 101.00 |
创世纪(300083)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。
