| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 8.92 | 8.77 | -0.30 | -3.31% | 8.71 | 9.03 | 456774 | 40409.16 | 3.06% | 10.00 |
| 2025-11-20 | 9.18 | 9.07 | -0.06 | -0.66% | 9.04 | 9.23 | 253087 | 23044.55 | 1.70% | 60.00 |
| 2025-11-19 | 9.30 | 9.13 | -0.19 | -2.04% | 9.06 | 9.34 | 365611 | 33500.61 | 2.45% | 0.00 |
| 2025-11-18 | 9.24 | 9.32 | 0.04 | 0.43% | 9.17 | 9.43 | 389583 | 36263.98 | 2.61% | 0.00 |
| 2025-11-17 | 9.19 | 9.28 | 0.09 | 0.98% | 9.17 | 9.29 | 294206 | 27186.45 | 1.97% | 30.00 |
| 2025-11-14 | 9.31 | 9.19 | -0.18 | -1.92% | 9.19 | 9.33 | 349968 | 32345.53 | 2.34% | 5.00 |
| 2025-11-13 | 9.35 | 9.37 | 0.02 | 0.21% | 9.29 | 9.46 | 296245 | 27800.15 | 1.98% | 0.00 |
| 2025-11-12 | 9.42 | 9.35 | -0.08 | -0.85% | 9.25 | 9.46 | 327194 | 30622.21 | 2.19% | 0.00 |
| 2025-11-11 | 9.58 | 9.43 | -0.11 | -1.15% | 9.40 | 9.69 | 372561 | 35490.88 | 2.50% | 0.00 |
| 2025-11-10 | 9.73 | 9.54 | -0.19 | -1.95% | 9.45 | 9.80 | 500544 | 47993.43 | 3.35% | 0.00 |
| 2025-11-07 | 9.80 | 9.73 | -0.16 | -1.62% | 9.66 | 9.82 | 350096 | 34082.86 | 2.34% | 19.00 |
| 2025-11-06 | 9.73 | 9.89 | 0.15 | 1.54% | 9.71 | 9.96 | 428879 | 42183.71 | 2.87% | 20.00 |
| 2025-11-05 | 9.69 | 9.74 | -0.09 | -0.92% | 9.56 | 9.82 | 442715 | 43010.72 | 2.97% | 0.00 |
| 2025-11-04 | 9.94 | 9.83 | -0.19 | -1.90% | 9.75 | 10.00 | 492365 | 48520.73 | 3.30% | 0.00 |
| 2025-11-03 | 10.00 | 10.02 | 0.02 | 0.20% | 9.80 | 10.03 | 540467 | 53670.47 | 3.62% | 69.00 |
| 2025-10-31 | 10.00 | 10.00 | -0.05 | -0.50% | 9.94 | 10.23 | 695168 | 69971.25 | 4.66% | 0.00 |
| 2025-10-30 | 10.00 | 10.05 | 0.05 | 0.50% | 9.91 | 10.23 | 851260 | 85960.10 | 5.70% | 99.00 |
| 2025-10-29 | 9.90 | 10.00 | 0.14 | 1.42% | 9.85 | 10.16 | 604843 | 60467.99 | 4.05% | 87.00 |
| 2025-10-28 | 9.97 | 9.86 | -0.12 | -1.20% | 9.80 | 10.00 | 565971 | 56049.03 | 3.79% | 200.00 |
| 2025-10-27 | 9.89 | 9.98 | 0.34 | 3.53% | 9.81 | 10.25 | 1113871 | 111513.47 | 7.46% | 0.00 |
| 2025-10-24 | 9.37 | 9.64 | 0.32 | 3.43% | 9.33 | 9.65 | 610403 | 58273.52 | 4.09% | 0.00 |
| 2025-10-23 | 9.30 | 9.32 | 0.01 | 0.11% | 9.15 | 9.33 | 371169 | 34253.50 | 2.49% | 2.00 |
| 2025-10-22 | 9.28 | 9.31 | -0.05 | -0.53% | 9.21 | 9.48 | 451370 | 42138.45 | 3.02% | 0.00 |
| 2025-10-21 | 9.00 | 9.36 | 0.39 | 4.35% | 8.95 | 9.47 | 738010 | 68317.09 | 4.94% | 164.00 |
| 2025-10-20 | 8.93 | 8.97 | 0.18 | 2.05% | 8.90 | 9.07 | 430820 | 38677.88 | 2.89% | 2.00 |
| 2025-10-17 | 9.16 | 8.79 | -0.39 | -4.25% | 8.77 | 9.19 | 610950 | 54567.86 | 4.09% | 0.00 |
| 2025-10-16 | 9.33 | 9.18 | -0.24 | -2.55% | 9.12 | 9.33 | 500009 | 46052.12 | 3.35% | 56.00 |
| 2025-10-15 | 9.35 | 9.42 | 0.18 | 1.95% | 9.13 | 9.43 | 627367 | 58351.70 | 4.20% | 35.00 |
| 2025-10-14 | 9.78 | 9.24 | -0.49 | -5.04% | 9.20 | 9.88 | 810325 | 76871.73 | 5.43% | 0.00 |
| 2025-10-13 | 9.50 | 9.73 | -0.26 | -2.60% | 9.23 | 9.77 | 865831 | 82574.24 | 5.80% | 200.00 |
| 2025-10-10 | 10.37 | 9.99 | -0.44 | -4.22% | 9.94 | 10.46 | 744672 | 75506.27 | 4.99% | 0.00 |
| 2025-10-09 | 10.33 | 10.43 | 0.11 | 1.07% | 10.27 | 10.54 | 679792 | 70894.78 | 4.55% | 39.00 |
| 2025-09-30 | 10.46 | 10.32 | -0.13 | -1.24% | 10.30 | 10.57 | 602969 | 62774.32 | 4.04% | 0.00 |
| 2025-09-29 | 10.30 | 10.45 | 0.16 | 1.55% | 10.11 | 10.49 | 647647 | 66890.17 | 4.34% | 52.20 |
| 2025-09-26 | 10.63 | 10.29 | -0.45 | -4.19% | 10.22 | 10.73 | 885272 | 92453.94 | 5.93% | 8.00 |
| 2025-09-25 | 10.63 | 10.74 | 0.03 | 0.28% | 10.62 | 10.96 | 906406 | 97754.18 | 6.07% | 119.00 |
| 2025-09-24 | 10.61 | 10.71 | 0.01 | 0.09% | 10.41 | 10.77 | 814411 | 86582.27 | 5.45% | 24.00 |
| 2025-09-23 | 10.85 | 10.70 | -0.23 | -2.10% | 10.43 | 11.00 | 980081 | 104273.77 | 6.56% | 100.00 |
| 2025-09-22 | 10.46 | 10.93 | 0.49 | 4.69% | 10.46 | 10.98 | 1134534 | 121657.34 | 7.60% | 71.00 |
| 2025-09-19 | 10.71 | 10.44 | -0.35 | -3.24% | 10.37 | 10.80 | 912386 | 96278.73 | 6.11% | 86.00 |
| 2025-09-18 | 11.10 | 10.79 | -0.39 | -3.49% | 10.65 | 11.22 | 1622001 | 178221.50 | 10.86% | 77.00 |
| 2025-09-17 | 10.80 | 11.18 | 0.36 | 3.33% | 10.67 | 11.28 | 1690737 | 186889.33 | 11.32% | 354.00 |
| 2025-09-16 | 10.35 | 10.82 | 0.50 | 4.84% | 10.32 | 10.87 | 1578408 | 168287.44 | 10.57% | 190.00 |
| 2025-09-15 | 10.43 | 10.32 | -0.10 | -0.96% | 10.25 | 10.51 | 776675 | 80468.20 | 5.20% | 0.00 |
| 2025-09-12 | 10.49 | 10.42 | -0.21 | -1.98% | 10.36 | 10.70 | 1205531 | 126580.48 | 8.07% | 140.00 |
| 2025-09-11 | 9.75 | 10.63 | 0.92 | 9.47% | 9.62 | 10.70 | 1839708 | 189574.91 | 12.32% | 210.00 |
| 2025-09-10 | 9.79 | 9.71 | -0.15 | -1.52% | 9.67 | 9.95 | 649481 | 63449.88 | 4.35% | 13.00 |
| 2025-09-09 | 9.96 | 9.86 | -0.18 | -1.79% | 9.78 | 10.11 | 781871 | 77394.70 | 5.24% | 17.00 |
| 2025-09-08 | 9.90 | 10.04 | 0.15 | 1.52% | 9.84 | 10.19 | 904832 | 90620.59 | 6.06% | 100.00 |
| 2025-09-05 | 9.64 | 9.89 | 0.35 | 3.67% | 9.48 | 9.89 | 875909 | 85447.39 | 5.87% | 64.00 |
| 2025-09-04 | 9.77 | 9.54 | -0.22 | -2.25% | 9.37 | 10.09 | 1117740 | 109377.84 | 7.49% | 2.00 |
| 2025-09-03 | 10.20 | 9.76 | -0.31 | -3.08% | 9.72 | 10.49 | 1042520 | 104208.73 | 6.98% | 2.00 |
| 2025-09-02 | 10.55 | 10.07 | -0.10 | -0.98% | 9.77 | 10.72 | 1809845 | 182896.53 | 12.12% | 50.00 |
| 2025-09-01 | 10.30 | 10.17 | -0.21 | -2.02% | 10.08 | 10.42 | 882410 | 89862.34 | 5.91% | 0.00 |
| 2025-08-29 | 10.58 | 10.38 | -0.08 | -0.76% | 10.23 | 10.62 | 855612 | 88805.65 | 5.73% | 55.00 |
| 2025-08-28 | 10.26 | 10.46 | 0.07 | 0.67% | 10.06 | 10.59 | 1369000 | 141898.42 | 9.17% | 32.00 |
| 2025-08-27 | 10.80 | 10.39 | -0.46 | -4.24% | 10.37 | 11.03 | 1782443 | 191519.81 | 11.94% | 168.00 |
| 2025-08-26 | 10.40 | 10.85 | 0.35 | 3.33% | 10.31 | 11.06 | 1880004 | 201888.14 | 12.59% | 62.00 |
| 2025-08-25 | 10.20 | 10.50 | 0.57 | 5.74% | 10.09 | 10.90 | 2118880 | 223588.89 | 14.19% | 0.00 |
| 2025-08-22 | 9.66 | 9.93 | 0.32 | 3.33% | 9.60 | 9.99 | 1260884 | 123781.98 | 8.45% | 5.00 |
| 2025-08-21 | 9.78 | 9.61 | -0.09 | -0.93% | 9.54 | 9.80 | 1011440 | 97524.16 | 6.77% | 146.00 |
| 2025-08-20 | 9.50 | 9.70 | 0.11 | 1.15% | 9.45 | 9.70 | 822881 | 78700.98 | 5.51% | 0.00 |
| 2025-08-19 | 9.60 | 9.59 | -0.01 | -0.10% | 9.46 | 9.71 | 1118762 | 107130.18 | 7.49% | 0.00 |
| 2025-08-18 | 9.32 | 9.60 | 0.50 | 5.49% | 9.32 | 9.75 | 1486457 | 141992.02 | 9.96% | 72.00 |
| 2025-08-15 | 8.73 | 9.10 | 0.33 | 3.76% | 8.69 | 9.11 | 979317 | 88163.04 | 6.56% | 6.00 |
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。
