| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 3.03 | 3.03 | -0.01 | -0.33% | 3.00 | 3.06 | 140098 | 4244.01 | 1.09% | 0.00 |
| 2025-04-01 | 2.95 | 3.04 | 0.09 | 3.05% | 2.94 | 3.07 | 234804 | 7128.12 | 1.82% | 0.00 |
| 2025-03-31 | 2.97 | 2.95 | -0.04 | -1.34% | 2.92 | 2.99 | 173184 | 5097.61 | 1.35% | 0.00 |
| 2025-03-28 | 3.04 | 2.99 | -0.05 | -1.64% | 2.99 | 3.06 | 149191 | 4508.37 | 1.16% | 0.00 |
| 2025-03-27 | 3.03 | 3.04 | 0.00 | 0.00% | 2.97 | 3.07 | 155256 | 4700.64 | 1.21% | 0.00 |
| 2025-03-26 | 2.98 | 3.04 | 0.06 | 2.01% | 2.96 | 3.05 | 156876 | 4753.25 | 1.22% | 0.00 |
| 2025-03-25 | 2.97 | 2.98 | -0.01 | -0.33% | 2.94 | 3.01 | 139708 | 4147.01 | 1.09% | 0.00 |
| 2025-03-24 | 3.05 | 2.99 | -0.06 | -1.97% | 2.94 | 3.07 | 242964 | 7278.07 | 1.89% | 1.00 |
| 2025-03-21 | 3.11 | 3.05 | -0.05 | -1.61% | 3.05 | 3.15 | 246091 | 7611.15 | 1.91% | 3.00 |
| 2025-03-20 | 3.09 | 3.10 | 0.01 | 0.32% | 3.06 | 3.13 | 159543 | 4955.33 | 1.24% | 0.00 |
| 2025-03-19 | 3.10 | 3.09 | -0.02 | -0.64% | 3.08 | 3.15 | 168558 | 5241.11 | 1.31% | 0.00 |
| 2025-03-18 | 3.11 | 3.11 | -0.01 | -0.32% | 3.08 | 3.13 | 115954 | 3594.57 | 0.90% | 0.00 |
| 2025-03-17 | 3.12 | 3.12 | 0.01 | 0.32% | 3.10 | 3.15 | 171781 | 5358.34 | 1.33% | 50.00 |
| 2025-03-14 | 3.02 | 3.11 | 0.08 | 2.64% | 3.00 | 3.13 | 283215 | 8703.20 | 2.20% | 0.00 |
| 2025-03-13 | 3.06 | 3.03 | -0.05 | -1.62% | 2.98 | 3.08 | 250010 | 7531.88 | 1.94% | 0.00 |
| 2025-03-12 | 3.06 | 3.08 | 0.03 | 0.98% | 3.05 | 3.10 | 225347 | 6928.62 | 1.75% | 0.00 |
| 2025-03-11 | 3.02 | 3.05 | -0.01 | -0.33% | 2.97 | 3.05 | 177529 | 5353.13 | 1.38% | 1.00 |
| 2025-03-10 | 3.06 | 3.06 | 0.00 | 0.00% | 3.01 | 3.10 | 220524 | 6718.57 | 1.71% | 0.00 |
| 2025-03-07 | 3.10 | 3.06 | -0.06 | -1.92% | 3.04 | 3.12 | 202516 | 6211.09 | 1.57% | 0.00 |
| 2025-03-06 | 3.12 | 3.12 | 0.01 | 0.32% | 3.09 | 3.18 | 222357 | 6952.06 | 1.73% | 0.00 |
| 2025-03-05 | 3.13 | 3.11 | -0.01 | -0.32% | 3.04 | 3.17 | 210316 | 6503.94 | 1.63% | 0.00 |
| 2025-03-04 | 3.07 | 3.12 | 0.04 | 1.30% | 3.04 | 3.18 | 180235 | 5625.96 | 1.40% | 0.00 |
| 2025-03-03 | 3.09 | 3.08 | 0.01 | 0.33% | 3.05 | 3.13 | 204812 | 6322.31 | 1.59% | 0.00 |
| 2025-02-28 | 3.19 | 3.07 | -0.13 | -4.06% | 3.06 | 3.23 | 268552 | 8388.93 | 2.09% | 0.00 |
| 2025-02-27 | 3.29 | 3.20 | -0.08 | -2.44% | 3.15 | 3.30 | 273574 | 8779.05 | 2.13% | 0.00 |
| 2025-02-26 | 3.22 | 3.28 | 0.04 | 1.23% | 3.21 | 3.28 | 183740 | 5969.28 | 1.43% | 0.00 |
| 2025-02-25 | 3.26 | 3.24 | -0.05 | -1.52% | 3.22 | 3.32 | 250256 | 8192.88 | 1.94% | 0.00 |
| 2025-02-24 | 3.29 | 3.29 | 0.00 | 0.00% | 3.25 | 3.32 | 188872 | 6203.94 | 1.47% | 0.00 |
| 2025-02-21 | 3.33 | 3.29 | -0.04 | -1.20% | 3.25 | 3.35 | 151761 | 4979.90 | 1.18% | 0.00 |
| 2025-02-20 | 3.30 | 3.33 | 0.03 | 0.91% | 3.26 | 3.38 | 147847 | 4936.64 | 1.15% | 0.00 |
| 2025-02-19 | 3.25 | 3.30 | 0.05 | 1.54% | 3.24 | 3.31 | 134437 | 4402.37 | 1.04% | 0.00 |
| 2025-02-18 | 3.41 | 3.25 | -0.17 | -4.97% | 3.24 | 3.41 | 229201 | 7619.34 | 1.78% | 0.00 |
| 2025-02-17 | 3.35 | 3.42 | 0.07 | 2.09% | 3.31 | 3.45 | 209741 | 7126.37 | 1.63% | 186.00 |
| 2025-02-14 | 3.31 | 3.35 | 0.03 | 0.90% | 3.31 | 3.40 | 184220 | 6175.18 | 1.43% | 0.00 |
| 2025-02-13 | 3.39 | 3.32 | -0.08 | -2.35% | 3.32 | 3.41 | 198228 | 6641.37 | 1.54% | 0.00 |
| 2025-02-12 | 3.39 | 3.40 | 0.01 | 0.29% | 3.36 | 3.45 | 187489 | 6344.40 | 1.46% | 0.00 |
| 2025-02-11 | 3.48 | 3.39 | -0.09 | -2.59% | 3.36 | 3.48 | 238818 | 8098.96 | 1.86% | 0.00 |
| 2025-02-10 | 3.47 | 3.48 | 0.01 | 0.29% | 3.43 | 3.51 | 229558 | 7945.41 | 1.78% | 0.00 |
| 2025-02-07 | 3.32 | 3.47 | 0.15 | 4.52% | 3.30 | 3.48 | 383481 | 13096.41 | 2.98% | 0.00 |
| 2025-02-06 | 3.27 | 3.32 | 0.04 | 1.22% | 3.19 | 3.32 | 188157 | 6149.70 | 1.46% | 0.00 |
| 2025-02-05 | 3.28 | 3.28 | 0.05 | 1.55% | 3.25 | 3.33 | 133204 | 4374.20 | 1.03% | 0.00 |
| 2025-01-27 | 3.20 | 3.23 | 0.05 | 1.57% | 3.19 | 3.28 | 166151 | 5382.70 | 1.29% | 0.00 |
| 2025-01-24 | 3.25 | 3.18 | -0.03 | -0.93% | 3.12 | 3.25 | 187959 | 5933.40 | 1.46% | 0.00 |
| 2025-01-23 | 3.33 | 3.21 | -0.06 | -1.83% | 3.21 | 3.37 | 158486 | 5210.91 | 1.23% | 0.00 |
| 2025-01-22 | 3.26 | 3.27 | -0.01 | -0.30% | 3.23 | 3.36 | 150500 | 4969.33 | 1.17% | 0.00 |
| 2025-01-21 | 3.33 | 3.28 | -0.05 | -1.50% | 3.22 | 3.36 | 175018 | 5729.63 | 1.36% | 0.00 |
| 2025-01-20 | 3.36 | 3.33 | 0.00 | 0.00% | 3.27 | 3.37 | 133795 | 4446.74 | 1.04% | 0.00 |
| 2025-01-17 | 3.38 | 3.33 | -0.05 | -1.48% | 3.31 | 3.40 | 212737 | 7122.38 | 1.65% | 0.00 |
| 2025-01-16 | 3.24 | 3.38 | 0.22 | 6.96% | 3.18 | 3.48 | 472305 | 15827.15 | 3.67% | 0.00 |
| 2025-01-15 | 3.18 | 3.16 | -0.02 | -0.63% | 3.11 | 3.24 | 166506 | 5272.54 | 1.29% | 0.00 |
| 2025-01-14 | 3.05 | 3.18 | 0.15 | 4.95% | 3.03 | 3.19 | 218397 | 6857.99 | 1.70% | 0.00 |
| 2025-01-13 | 3.00 | 3.03 | -0.03 | -0.98% | 2.91 | 3.06 | 177864 | 5337.37 | 1.38% | 0.00 |
| 2025-01-10 | 3.15 | 3.06 | -0.08 | -2.55% | 3.05 | 3.26 | 286753 | 9006.31 | 2.23% | 0.00 |
| 2025-01-09 | 3.14 | 3.14 | 0.00 | 0.00% | 3.09 | 3.17 | 145162 | 4560.81 | 1.13% | 0.00 |
| 2025-01-08 | 3.10 | 3.14 | 0.02 | 0.64% | 3.04 | 3.18 | 216939 | 6767.07 | 1.69% | 0.00 |
| 2025-01-07 | 3.12 | 3.12 | 0.01 | 0.32% | 3.02 | 3.14 | 239679 | 7353.17 | 1.86% | 0.00 |
| 2025-01-06 | 3.12 | 3.11 | 0.06 | 1.97% | 3.02 | 3.20 | 282113 | 8816.85 | 2.19% | 2.00 |
| 2025-01-03 | 3.20 | 3.05 | -0.12 | -3.79% | 3.01 | 3.21 | 224186 | 6988.26 | 1.74% | 2.00 |
| 2025-01-02 | 3.23 | 3.17 | -0.07 | -2.16% | 3.12 | 3.28 | 206465 | 6623.67 | 1.60% | 0.00 |
| 2024-12-31 | 3.43 | 3.24 | -0.19 | -5.54% | 3.23 | 3.49 | 329983 | 10941.02 | 2.56% | 0.00 |
| 2024-12-30 | 3.36 | 3.43 | 0.06 | 1.78% | 3.27 | 3.44 | 265141 | 8973.61 | 2.06% | 0.00 |
| 2024-12-27 | 3.31 | 3.37 | 0.06 | 1.81% | 3.29 | 3.42 | 172082 | 5822.77 | 1.34% | 0.00 |
| 2024-12-26 | 3.32 | 3.31 | 0.00 | 0.00% | 3.27 | 3.34 | 143877 | 4763.84 | 1.12% | 0.00 |
| 2024-12-25 | 3.41 | 3.31 | -0.10 | -2.93% | 3.25 | 3.42 | 269244 | 8916.95 | 2.09% | 0.00 |
| 2024-12-24 | 3.29 | 3.41 | 0.11 | 3.33% | 3.29 | 3.48 | 380531 | 12856.45 | 2.96% | 2.00 |
| 2024-12-23 | 3.52 | 3.30 | -0.23 | -6.52% | 3.29 | 3.52 | 360832 | 12141.84 | 2.80% | 0.00 |
| 2024-12-20 | 3.52 | 3.53 | 0.01 | 0.28% | 3.48 | 3.55 | 203698 | 7161.32 | 1.58% | 0.00 |
| 2024-12-19 | 3.48 | 3.52 | -0.01 | -0.28% | 3.45 | 3.55 | 226054 | 7900.58 | 1.76% | 0.00 |
| 2024-12-18 | 3.53 | 3.53 | -0.01 | -0.28% | 3.44 | 3.58 | 271548 | 9573.74 | 2.11% | 0.00 |
| 2024-12-17 | 3.75 | 3.54 | -0.22 | -5.85% | 3.51 | 3.75 | 436715 | 15689.62 | 3.39% | 0.00 |
| 2024-12-16 | 3.79 | 3.76 | -0.02 | -0.53% | 3.72 | 3.84 | 294198 | 11119.38 | 2.29% | 0.00 |
| 2024-12-13 | 3.85 | 3.78 | -0.08 | -2.07% | 3.78 | 3.90 | 419175 | 16041.78 | 3.26% | 0.00 |
| 2024-12-12 | 3.87 | 3.86 | -0.02 | -0.52% | 3.78 | 3.93 | 416030 | 15981.90 | 3.23% | 0.00 |
| 2024-12-11 | 3.77 | 3.88 | 0.07 | 1.84% | 3.71 | 3.89 | 515437 | 19760.64 | 4.00% | 0.00 |
| 2024-12-10 | 3.84 | 3.81 | 0.04 | 1.06% | 3.75 | 4.07 | 962213 | 37647.85 | 7.48% | 0.00 |
| 2024-12-09 | 3.69 | 3.77 | 0.08 | 2.17% | 3.69 | 3.86 | 843627 | 31602.12 | 6.55% | 0.00 |
| 2024-12-06 | 3.57 | 3.69 | 0.12 | 3.36% | 3.49 | 3.77 | 795852 | 29067.75 | 6.18% | 0.00 |
| 2024-12-05 | 3.48 | 3.57 | 0.06 | 1.71% | 3.48 | 3.62 | 365947 | 13058.46 | 2.84% | 122.00 |
| 2024-12-04 | 3.51 | 3.51 | -0.02 | -0.57% | 3.48 | 3.59 | 381294 | 13428.47 | 2.96% | 0.00 |
| 2024-12-03 | 3.60 | 3.53 | -0.08 | -2.22% | 3.48 | 3.62 | 483986 | 17077.17 | 3.76% | 0.00 |
向日葵(300111)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。
