| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-29 | 8.67 | 8.64 | -0.07 | -0.80% | 8.51 | 8.67 | 568385 | 48776.69 | 3.81% | 30.00 |
| 2025-07-28 | 8.78 | 8.71 | 0.00 | 0.00% | 8.67 | 8.81 | 460346 | 40206.73 | 3.08% | 15.00 |
| 2025-07-25 | 8.71 | 8.71 | -0.02 | -0.23% | 8.65 | 8.76 | 453057 | 39412.34 | 3.03% | 17.00 |
| 2025-07-24 | 8.67 | 8.73 | 0.02 | 0.23% | 8.65 | 8.83 | 527035 | 46076.68 | 3.53% | 0.00 |
| 2025-07-23 | 8.80 | 8.71 | -0.18 | -2.02% | 8.67 | 8.82 | 722404 | 63070.50 | 4.84% | 0.00 |
| 2025-07-22 | 8.85 | 8.89 | 0.01 | 0.11% | 8.73 | 9.06 | 1153609 | 102662.15 | 7.73% | 30.00 |
| 2025-07-21 | 8.70 | 8.88 | 0.42 | 4.96% | 8.61 | 8.99 | 1503050 | 132503.75 | 10.07% | 18.00 |
| 2025-07-18 | 8.50 | 8.46 | -0.04 | -0.47% | 8.39 | 8.54 | 455377 | 38472.23 | 3.05% | 8.00 |
| 2025-07-17 | 8.33 | 8.50 | 0.14 | 1.67% | 8.28 | 8.60 | 758867 | 64334.36 | 5.08% | 48.00 |
| 2025-07-16 | 8.35 | 8.36 | -0.01 | -0.12% | 8.31 | 8.46 | 488210 | 40953.87 | 3.27% | 12.00 |
| 2025-07-15 | 8.39 | 8.37 | -0.01 | -0.12% | 8.25 | 8.53 | 592254 | 49583.22 | 3.97% | 13.00 |
| 2025-07-14 | 8.28 | 8.38 | 0.10 | 1.21% | 8.27 | 8.42 | 511281 | 42761.96 | 3.42% | 444.00 |
| 2025-07-11 | 8.19 | 8.28 | 0.08 | 0.98% | 8.14 | 8.33 | 435019 | 35848.89 | 2.91% | 36.00 |
| 2025-07-10 | 8.23 | 8.20 | 0.00 | 0.00% | 8.15 | 8.30 | 314856 | 25850.06 | 2.11% | 60.00 |
| 2025-07-09 | 8.26 | 8.20 | -0.06 | -0.73% | 8.19 | 8.43 | 454301 | 37756.41 | 3.04% | 0.00 |
| 2025-07-08 | 8.13 | 8.26 | 0.11 | 1.35% | 8.11 | 8.26 | 351106 | 28840.12 | 2.35% | 22.00 |
| 2025-07-07 | 8.22 | 8.15 | -0.07 | -0.85% | 8.12 | 8.22 | 309803 | 25269.54 | 2.07% | 0.00 |
| 2025-07-04 | 8.38 | 8.22 | -0.20 | -2.38% | 8.21 | 8.40 | 496409 | 40987.94 | 3.32% | 16.00 |
| 2025-07-03 | 8.36 | 8.42 | 0.06 | 0.72% | 8.27 | 8.48 | 501822 | 41984.29 | 3.36% | 43.00 |
| 2025-07-02 | 8.53 | 8.36 | -0.18 | -2.11% | 8.33 | 8.53 | 653637 | 54930.98 | 4.38% | 0.00 |
| 2025-07-01 | 8.22 | 8.54 | 0.32 | 3.89% | 8.18 | 8.54 | 1164210 | 98068.45 | 7.80% | 92.00 |
| 2025-06-30 | 8.14 | 8.22 | 0.07 | 0.86% | 8.13 | 8.25 | 388810 | 31913.32 | 2.60% | 100.00 |
| 2025-06-27 | 8.14 | 8.15 | 0.00 | 0.00% | 8.10 | 8.21 | 420366 | 34277.07 | 2.82% | 0.00 |
| 2025-06-26 | 8.19 | 8.15 | -0.03 | -0.37% | 8.11 | 8.40 | 751482 | 62026.69 | 5.03% | 0.00 |
| 2025-06-25 | 8.18 | 8.18 | 0.05 | 0.62% | 8.04 | 8.18 | 682271 | 55363.91 | 4.57% | 51.00 |
| 2025-06-24 | 7.66 | 8.13 | 0.49 | 6.41% | 7.66 | 8.22 | 970057 | 77830.72 | 6.50% | 29.00 |
| 2025-06-23 | 7.50 | 7.64 | 0.09 | 1.19% | 7.49 | 7.66 | 260933 | 19860.31 | 1.75% | 0.00 |
| 2025-06-20 | 7.70 | 7.55 | -0.17 | -2.20% | 7.54 | 7.77 | 316622 | 24153.26 | 2.12% | 0.00 |
| 2025-06-19 | 7.85 | 7.72 | -0.15 | -1.91% | 7.70 | 7.93 | 361115 | 28227.41 | 2.42% | 15.00 |
| 2025-06-18 | 7.79 | 7.87 | 0.04 | 0.51% | 7.76 | 7.89 | 276588 | 21634.74 | 1.85% | 30.00 |
| 2025-06-17 | 7.84 | 7.83 | 0.00 | 0.00% | 7.78 | 7.88 | 225894 | 17670.74 | 1.51% | 0.00 |
| 2025-06-16 | 7.73 | 7.83 | 0.05 | 0.64% | 7.73 | 7.86 | 236505 | 18497.90 | 1.58% | 9.00 |
| 2025-06-13 | 7.91 | 7.78 | -0.19 | -2.38% | 7.77 | 7.95 | 389138 | 30507.43 | 2.61% | 1.00 |
| 2025-06-12 | 7.96 | 7.97 | -0.01 | -0.13% | 7.90 | 8.05 | 313924 | 25063.72 | 2.10% | 10.00 |
| 2025-06-11 | 7.96 | 7.98 | 0.04 | 0.50% | 7.91 | 8.04 | 333511 | 26680.49 | 2.23% | 0.00 |
| 2025-06-10 | 8.07 | 7.94 | -0.12 | -1.49% | 7.82 | 8.08 | 430329 | 34213.23 | 2.88% | 0.00 |
| 2025-06-09 | 8.01 | 8.06 | 0.08 | 1.00% | 8.00 | 8.11 | 346800 | 27976.46 | 2.32% | 0.00 |
| 2025-06-06 | 8.07 | 7.98 | -0.09 | -1.12% | 7.96 | 8.08 | 322756 | 25778.25 | 2.16% | 0.00 |
| 2025-06-05 | 7.99 | 8.07 | 0.11 | 1.38% | 7.88 | 8.07 | 439697 | 35216.48 | 2.94% | 58.00 |
| 2025-06-04 | 7.90 | 7.96 | 0.06 | 0.76% | 7.89 | 8.02 | 297250 | 23707.43 | 1.99% | 0.00 |
| 2025-06-03 | 7.86 | 7.90 | -0.02 | -0.25% | 7.84 | 7.99 | 302638 | 23993.08 | 2.03% | 10.00 |
| 2025-05-30 | 8.14 | 7.92 | -0.25 | -3.06% | 7.90 | 8.16 | 509295 | 40682.59 | 3.41% | 30.00 |
| 2025-05-29 | 8.01 | 8.17 | 0.15 | 1.87% | 8.01 | 8.19 | 444381 | 36183.70 | 2.98% | 169.00 |
| 2025-05-28 | 8.10 | 8.02 | -0.06 | -0.74% | 7.98 | 8.16 | 336958 | 27135.59 | 2.26% | 5.00 |
| 2025-05-27 | 8.20 | 8.08 | -0.10 | -1.22% | 8.04 | 8.20 | 334745 | 27064.04 | 2.24% | 0.00 |
| 2025-05-26 | 8.08 | 8.18 | 0.09 | 1.11% | 8.06 | 8.21 | 309704 | 25241.18 | 2.07% | 0.00 |
| 2025-05-23 | 8.24 | 8.09 | -0.14 | -1.70% | 8.09 | 8.37 | 451852 | 37193.16 | 3.03% | 11.00 |
| 2025-05-22 | 8.36 | 8.23 | -0.18 | -2.14% | 8.21 | 8.45 | 501004 | 41616.15 | 3.36% | 5.00 |
| 2025-05-21 | 8.53 | 8.41 | -0.17 | -1.98% | 8.37 | 8.54 | 511077 | 43086.26 | 3.42% | 23.00 |
| 2025-05-20 | 8.57 | 8.58 | -0.03 | -0.35% | 8.42 | 8.66 | 525812 | 45047.82 | 3.52% | 0.00 |
| 2025-05-19 | 8.68 | 8.61 | -0.12 | -1.37% | 8.36 | 8.72 | 730953 | 62202.97 | 4.90% | 55.00 |
| 2025-05-16 | 8.62 | 8.73 | 0.09 | 1.04% | 8.60 | 8.95 | 784241 | 69098.49 | 5.25% | 116.00 |
| 2025-05-15 | 8.85 | 8.64 | -0.21 | -2.37% | 8.62 | 8.87 | 626147 | 54489.54 | 4.19% | 31.00 |
| 2025-05-14 | 8.88 | 8.85 | -0.03 | -0.34% | 8.77 | 8.95 | 680024 | 60150.25 | 4.55% | 65.00 |
| 2025-05-13 | 9.14 | 8.88 | -0.19 | -2.09% | 8.87 | 9.16 | 917996 | 82341.01 | 6.15% | 56.00 |
| 2025-05-12 | 8.75 | 9.07 | 0.52 | 6.08% | 8.75 | 9.25 | 1471734 | 132631.55 | 9.86% | 162.00 |
| 2025-05-09 | 8.77 | 8.55 | -0.22 | -2.51% | 8.43 | 8.79 | 672005 | 57618.04 | 4.50% | 93.00 |
| 2025-05-08 | 8.70 | 8.77 | 0.01 | 0.11% | 8.68 | 8.84 | 683025 | 59955.37 | 4.57% | 209.00 |
| 2025-05-07 | 9.00 | 8.76 | -0.09 | -1.02% | 8.64 | 9.00 | 1109854 | 97761.63 | 7.43% | 11.00 |
| 2025-05-06 | 8.67 | 8.85 | 0.25 | 2.91% | 8.63 | 8.90 | 1008906 | 88497.11 | 6.76% | 0.00 |
| 2025-04-30 | 8.38 | 8.60 | 0.23 | 2.75% | 8.35 | 8.68 | 1037522 | 88636.83 | 6.95% | 71.00 |
| 2025-04-29 | 8.23 | 8.37 | 0.12 | 1.45% | 8.16 | 8.45 | 652057 | 54585.50 | 4.37% | 284.00 |
| 2025-04-28 | 8.31 | 8.25 | -0.09 | -1.08% | 8.21 | 8.40 | 491496 | 40629.30 | 3.29% | 27.00 |
| 2025-04-25 | 8.41 | 8.34 | -0.05 | -0.60% | 8.28 | 8.44 | 674116 | 56346.14 | 4.52% | 2.00 |
| 2025-04-24 | 8.48 | 8.39 | -0.12 | -1.41% | 8.33 | 8.62 | 1014865 | 85781.82 | 6.80% | 122.00 |
| 2025-04-23 | 8.16 | 8.51 | 0.41 | 5.06% | 8.16 | 8.58 | 1508698 | 127172.53 | 10.10% | 36.00 |
| 2025-04-22 | 8.15 | 8.10 | -0.10 | -1.22% | 8.03 | 8.19 | 519168 | 42053.81 | 3.48% | 87.00 |
| 2025-04-21 | 7.92 | 8.20 | 0.16 | 1.99% | 7.88 | 8.22 | 666768 | 54069.41 | 4.47% | 4.00 |
| 2025-04-18 | 8.00 | 8.04 | 0.03 | 0.37% | 7.90 | 8.08 | 543466 | 43392.50 | 3.64% | 0.00 |
| 2025-04-17 | 8.01 | 8.01 | -0.11 | -1.35% | 8.01 | 8.19 | 554963 | 44856.78 | 3.72% | 30.00 |
| 2025-04-16 | 8.19 | 8.12 | -0.10 | -1.22% | 7.95 | 8.27 | 772299 | 62687.30 | 5.17% | 46.00 |
| 2025-04-15 | 8.62 | 8.22 | 0.08 | 0.98% | 8.13 | 8.68 | 1218681 | 101433.08 | 8.16% | 47.00 |
| 2025-04-14 | 8.29 | 8.14 | 0.08 | 0.99% | 8.11 | 8.38 | 732384 | 60214.20 | 4.91% | 122.00 |
| 2025-04-11 | 7.90 | 8.06 | 0.04 | 0.50% | 7.84 | 8.19 | 853030 | 68883.98 | 5.71% | 82.00 |
| 2025-04-10 | 7.95 | 8.02 | 0.35 | 4.56% | 7.95 | 8.30 | 1243340 | 100895.04 | 8.33% | 522.00 |
| 2025-04-09 | 7.32 | 7.67 | 0.30 | 4.07% | 6.80 | 7.75 | 1329478 | 98361.68 | 8.90% | 10.00 |
| 2025-04-08 | 7.30 | 7.37 | 0.31 | 4.39% | 7.16 | 7.70 | 1318555 | 97948.60 | 8.83% | 321.00 |
| 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 |
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。
