| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 7.45 | 7.55 | 0.10 | 1.34% | 7.42 | 7.56 | 236759 | 17804.92 | 1.59% | 35.00 |
| 2026-03-24 | 7.48 | 7.45 | 0.11 | 1.50% | 7.27 | 7.52 | 255698 | 18851.92 | 1.71% | 0.00 |
| 2026-03-23 | 7.48 | 7.34 | -0.30 | -3.93% | 7.27 | 7.61 | 383411 | 28493.50 | 2.57% | 0.00 |
| 2026-03-20 | 8.00 | 7.64 | -0.39 | -4.86% | 7.64 | 8.08 | 429053 | 33387.78 | 2.87% | 0.00 |
| 2026-03-19 | 8.16 | 8.03 | -0.29 | -3.49% | 7.94 | 8.18 | 371724 | 29987.61 | 2.49% | 0.00 |
| 2026-03-18 | 8.28 | 8.32 | 0.04 | 0.48% | 8.24 | 8.34 | 209035 | 17323.79 | 1.40% | 0.00 |
| 2026-03-17 | 8.38 | 8.28 | -0.08 | -0.96% | 8.26 | 8.46 | 254434 | 21279.16 | 1.70% | 0.00 |
| 2026-03-16 | 8.45 | 8.36 | -0.17 | -1.99% | 8.26 | 8.45 | 311752 | 25975.82 | 2.09% | 0.00 |
| 2026-03-13 | 8.43 | 8.53 | 0.05 | 0.59% | 8.37 | 8.68 | 433111 | 37053.59 | 2.90% | 148.00 |
| 2026-03-12 | 8.60 | 8.48 | -0.30 | -3.42% | 8.43 | 8.66 | 542693 | 46232.01 | 3.63% | 1.00 |
| 2026-03-11 | 8.66 | 8.78 | 0.42 | 5.02% | 8.64 | 9.04 | 949291 | 83506.23 | 6.36% | 0.00 |
| 2026-03-10 | 8.28 | 8.36 | 0.18 | 2.20% | 8.28 | 8.40 | 287169 | 23971.25 | 1.92% | 0.00 |
| 2026-03-09 | 8.22 | 8.18 | -0.13 | -1.56% | 7.98 | 8.24 | 386761 | 31265.33 | 2.59% | 0.00 |
| 2026-03-06 | 8.28 | 8.31 | -0.02 | -0.24% | 8.25 | 8.35 | 250056 | 20769.92 | 1.67% | 0.00 |
| 2026-03-05 | 8.27 | 8.33 | 0.21 | 2.59% | 8.25 | 8.43 | 350521 | 29235.66 | 2.35% | 29.00 |
| 2026-03-04 | 8.16 | 8.12 | -0.13 | -1.58% | 8.09 | 8.33 | 396305 | 32440.80 | 2.65% | 0.00 |
| 2026-03-03 | 8.75 | 8.25 | -0.50 | -5.71% | 8.23 | 8.81 | 613237 | 51835.00 | 4.11% | 4.00 |
| 2026-03-02 | 8.86 | 8.75 | -0.28 | -3.10% | 8.68 | 8.92 | 482691 | 42403.53 | 3.23% | 0.00 |
| 2026-02-27 | 9.06 | 9.03 | -0.08 | -0.88% | 8.97 | 9.06 | 291267 | 26242.38 | 1.95% | 39.00 |
| 2026-02-26 | 8.95 | 9.11 | 0.14 | 1.56% | 8.93 | 9.11 | 454571 | 41133.07 | 3.04% | 72.00 |
| 2026-02-25 | 8.96 | 8.97 | 0.01 | 0.11% | 8.91 | 9.01 | 304981 | 27357.57 | 2.04% | 0.00 |
| 2026-02-24 | 9.09 | 8.96 | 0.06 | 0.67% | 8.93 | 9.11 | 321694 | 28948.42 | 2.15% | 20.00 |
| 2026-02-13 | 8.94 | 8.90 | -0.08 | -0.89% | 8.89 | 9.02 | 331603 | 29704.78 | 2.22% | 14.00 |
| 2026-02-12 | 8.89 | 8.98 | 0.09 | 1.01% | 8.86 | 9.02 | 331675 | 29720.37 | 2.22% | 0.00 |
| 2026-02-11 | 8.91 | 8.89 | -0.03 | -0.34% | 8.87 | 9.00 | 253878 | 22663.01 | 1.70% | 0.00 |
| 2026-02-10 | 8.85 | 8.92 | 0.03 | 0.34% | 8.83 | 8.96 | 309954 | 27610.83 | 2.08% | 0.00 |
| 2026-02-09 | 8.77 | 8.89 | 0.23 | 2.66% | 8.73 | 8.90 | 373325 | 33012.67 | 2.50% | 0.00 |
| 2026-02-06 | 8.61 | 8.66 | -0.01 | -0.12% | 8.55 | 8.76 | 320819 | 27866.60 | 2.15% | 6.00 |
| 2026-02-05 | 8.77 | 8.67 | -0.16 | -1.81% | 8.65 | 8.81 | 332414 | 28941.61 | 2.23% | 0.00 |
| 2026-02-04 | 8.79 | 8.83 | -0.02 | -0.23% | 8.71 | 8.87 | 361558 | 31734.21 | 2.42% | 7.00 |
| 2026-02-03 | 8.80 | 8.85 | 0.16 | 1.84% | 8.69 | 8.85 | 338358 | 29752.68 | 2.27% | 0.00 |
| 2026-02-02 | 8.92 | 8.69 | -0.23 | -2.58% | 8.68 | 8.98 | 449237 | 39623.80 | 3.01% | 0.00 |
| 2026-01-30 | 9.02 | 8.92 | -0.15 | -1.65% | 8.73 | 9.12 | 578434 | 51533.03 | 3.87% | 0.00 |
| 2026-01-29 | 9.28 | 9.07 | -0.26 | -2.79% | 9.04 | 9.32 | 583883 | 53462.61 | 3.91% | 15.00 |
| 2026-01-28 | 9.56 | 9.33 | -0.29 | -3.01% | 9.30 | 9.65 | 536224 | 50310.07 | 3.59% | 11.00 |
| 2026-01-27 | 9.39 | 9.62 | 0.16 | 1.69% | 9.01 | 9.78 | 939230 | 88184.68 | 6.29% | 24.00 |
| 2026-01-26 | 9.88 | 9.46 | -0.41 | -4.15% | 9.35 | 10.03 | 860353 | 82385.13 | 5.76% | 5.00 |
| 2026-01-23 | 9.61 | 9.87 | 0.28 | 2.92% | 9.61 | 9.89 | 819404 | 80044.56 | 5.49% | 242.00 |
| 2026-01-22 | 9.61 | 9.59 | -0.01 | -0.10% | 9.54 | 9.77 | 509552 | 49092.28 | 3.41% | 0.00 |
| 2026-01-21 | 9.52 | 9.60 | -0.03 | -0.31% | 9.44 | 9.72 | 521218 | 50087.83 | 3.49% | 20.00 |
| 2026-01-20 | 9.80 | 9.63 | -0.16 | -1.63% | 9.50 | 9.92 | 661736 | 63922.72 | 4.43% | 50.00 |
| 2026-01-19 | 9.85 | 9.79 | -0.11 | -1.11% | 9.65 | 9.87 | 756957 | 73947.20 | 5.07% | 0.00 |
| 2026-01-16 | 9.59 | 9.90 | 0.37 | 3.88% | 9.47 | 9.92 | 1186596 | 115700.70 | 7.95% | 70.00 |
| 2026-01-15 | 9.47 | 9.53 | -0.07 | -0.73% | 9.43 | 9.63 | 437982 | 41667.32 | 2.93% | 0.00 |
| 2026-01-14 | 9.52 | 9.60 | 0.08 | 0.84% | 9.46 | 9.84 | 789821 | 76370.56 | 5.29% | 10.00 |
| 2026-01-13 | 9.90 | 9.52 | -0.34 | -3.45% | 9.50 | 9.90 | 707487 | 68251.84 | 4.74% | 30.00 |
| 2026-01-12 | 9.77 | 9.86 | 0.15 | 1.54% | 9.65 | 9.90 | 848816 | 82979.54 | 5.69% | 2.00 |
| 2026-01-09 | 9.46 | 9.71 | 0.22 | 2.32% | 9.40 | 9.72 | 725178 | 69828.15 | 4.86% | 19.00 |
| 2026-01-08 | 9.26 | 9.49 | 0.24 | 2.59% | 9.25 | 9.62 | 698804 | 66291.98 | 4.68% | 10.00 |
| 2026-01-07 | 9.24 | 9.25 | -0.03 | -0.32% | 9.20 | 9.42 | 496409 | 46230.33 | 3.32% | 0.00 |
| 2026-01-06 | 9.22 | 9.28 | 0.00 | 0.00% | 9.17 | 9.37 | 498908 | 46250.42 | 3.34% | 65.00 |
| 2026-01-05 | 9.21 | 9.28 | 0.07 | 0.76% | 9.19 | 9.40 | 432686 | 40201.72 | 2.90% | 10.00 |
| 2025-12-31 | 9.41 | 9.21 | -0.19 | -2.02% | 9.18 | 9.44 | 482753 | 44595.16 | 3.23% | 0.00 |
| 2025-12-30 | 8.98 | 9.40 | 0.34 | 3.75% | 8.93 | 9.47 | 857957 | 79705.62 | 5.75% | 0.00 |
| 2025-12-29 | 8.82 | 9.06 | -0.74 | -7.55% | 8.77 | 9.19 | 1329134 | 119349.35 | 8.90% | 50.00 |
| 2025-12-26 | 9.79 | 9.80 | -0.05 | -0.51% | 9.68 | 9.91 | 612559 | 60126.58 | 4.10% | 0.00 |
| 2025-12-25 | 9.68 | 9.85 | 0.20 | 2.07% | 9.59 | 9.90 | 674470 | 65995.73 | 4.52% | 14.00 |
| 2025-12-24 | 9.59 | 9.65 | 0.05 | 0.52% | 9.54 | 9.69 | 414742 | 39956.29 | 2.78% | 1.00 |
| 2025-12-23 | 9.63 | 9.60 | -0.07 | -0.72% | 9.53 | 9.69 | 567876 | 54467.26 | 3.80% | 20.00 |
| 2025-12-22 | 9.48 | 9.67 | 0.35 | 3.76% | 9.36 | 9.72 | 1020342 | 97788.25 | 6.83% | 6.00 |
| 2025-12-19 | 9.04 | 9.32 | 0.51 | 5.79% | 9.04 | 9.58 | 1001071 | 93803.38 | 6.70% | 30.00 |
| 2025-12-18 | 8.71 | 8.81 | 0.03 | 0.34% | 8.68 | 8.92 | 253993 | 22464.45 | 1.70% | 0.00 |
| 2025-12-17 | 8.66 | 8.78 | 0.14 | 1.62% | 8.54 | 8.81 | 309901 | 26858.12 | 2.08% | 37.00 |
| 2025-12-16 | 8.89 | 8.64 | -0.23 | -2.59% | 8.59 | 8.92 | 336424 | 29196.92 | 2.25% | 0.00 |
| 2025-12-15 | 9.00 | 8.87 | -0.19 | -2.10% | 8.86 | 9.04 | 281014 | 25131.69 | 1.88% | 12.00 |
| 2025-12-12 | 8.96 | 9.06 | 0.10 | 1.12% | 8.85 | 9.13 | 384892 | 34738.61 | 2.58% | 10.00 |
| 2025-12-11 | 9.19 | 8.96 | -0.22 | -2.40% | 8.96 | 9.21 | 301194 | 27258.11 | 2.02% | 0.00 |
| 2025-12-10 | 9.16 | 9.18 | -0.02 | -0.22% | 9.08 | 9.22 | 256716 | 23469.52 | 1.72% | 0.00 |
| 2025-12-09 | 9.26 | 9.20 | -0.10 | -1.08% | 9.18 | 9.33 | 282465 | 26107.20 | 1.89% | 0.00 |
| 2025-12-08 | 9.33 | 9.30 | -0.03 | -0.32% | 9.22 | 9.42 | 461242 | 43002.31 | 3.09% | 0.00 |
| 2025-12-05 | 9.09 | 9.33 | 0.23 | 2.53% | 9.01 | 9.33 | 470457 | 43271.66 | 3.15% | 6.00 |
| 2025-12-04 | 9.05 | 9.10 | 0.14 | 1.56% | 8.91 | 9.20 | 437819 | 39772.79 | 2.93% | 4.00 |
| 2025-12-03 | 9.08 | 8.96 | -0.14 | -1.54% | 8.93 | 9.12 | 241905 | 21753.17 | 1.62% | 0.00 |
| 2025-12-02 | 9.27 | 9.10 | -0.19 | -2.05% | 9.07 | 9.29 | 268294 | 24487.72 | 1.80% | 0.00 |
| 2025-12-01 | 9.12 | 9.29 | 0.25 | 2.77% | 9.10 | 9.37 | 446150 | 41379.63 | 2.99% | 0.00 |
| 2025-11-28 | 8.91 | 9.04 | 0.11 | 1.23% | 8.87 | 9.05 | 231183 | 20772.34 | 1.55% | 0.00 |
| 2025-11-27 | 9.04 | 8.93 | -0.10 | -1.11% | 8.92 | 9.13 | 298907 | 26954.47 | 2.00% | 48.00 |
| 2025-11-26 | 9.06 | 9.03 | -0.07 | -0.77% | 9.00 | 9.21 | 302555 | 27490.15 | 2.03% | 0.00 |
| 2025-11-25 | 9.08 | 9.10 | 0.18 | 2.02% | 9.07 | 9.23 | 377201 | 34479.56 | 2.53% | 0.00 |
| 2025-11-24 | 8.82 | 8.92 | 0.15 | 1.71% | 8.76 | 8.96 | 271949 | 24092.46 | 1.82% | 0.00 |
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。
