| 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 | 4.07 | 4.04 | -0.03 | -0.74% | 3.99 | 4.10 | 746049 | 30113.09 | 5.80% | 0.00 |
| 2026-03-24 | 3.99 | 4.07 | 0.27 | 7.11% | 3.91 | 4.33 | 1081889 | 44006.33 | 8.40% | 1.00 |
| 2026-03-23 | 3.93 | 3.80 | -0.23 | -5.71% | 3.77 | 4.02 | 430762 | 16772.14 | 3.35% | 0.00 |
| 2026-03-20 | 4.13 | 4.03 | -0.08 | -1.95% | 4.02 | 4.17 | 331893 | 13557.91 | 2.58% | 0.00 |
| 2026-03-19 | 4.16 | 4.11 | -0.11 | -2.61% | 4.10 | 4.20 | 262567 | 10866.07 | 2.04% | 2.00 |
| 2026-03-18 | 4.26 | 4.22 | -0.01 | -0.24% | 4.14 | 4.26 | 286571 | 12004.78 | 2.23% | 0.00 |
| 2026-03-17 | 4.28 | 4.23 | -0.08 | -1.86% | 4.22 | 4.37 | 317714 | 13649.55 | 2.47% | 0.00 |
| 2026-03-16 | 4.30 | 4.31 | 0.01 | 0.23% | 4.25 | 4.36 | 248617 | 10684.83 | 1.93% | 0.00 |
| 2026-03-13 | 4.39 | 4.30 | -0.10 | -2.27% | 4.30 | 4.41 | 297685 | 12942.37 | 2.31% | 0.00 |
| 2026-03-12 | 4.45 | 4.40 | -0.07 | -1.57% | 4.36 | 4.49 | 270524 | 11930.59 | 2.10% | 0.00 |
| 2026-03-11 | 4.47 | 4.47 | -0.02 | -0.45% | 4.43 | 4.50 | 306300 | 13651.39 | 2.38% | 5.00 |
| 2026-03-10 | 4.53 | 4.49 | 0.03 | 0.67% | 4.46 | 4.60 | 330053 | 14905.81 | 2.56% | 13.00 |
| 2026-03-09 | 4.40 | 4.46 | -0.02 | -0.45% | 4.35 | 4.50 | 449358 | 19778.24 | 3.49% | 0.00 |
| 2026-03-06 | 4.36 | 4.48 | 0.08 | 1.82% | 4.33 | 4.49 | 448776 | 19914.73 | 3.49% | 0.00 |
| 2026-03-05 | 4.30 | 4.40 | 0.15 | 3.53% | 4.30 | 4.53 | 699008 | 30895.66 | 5.43% | 0.00 |
| 2026-03-04 | 4.28 | 4.25 | 0.02 | 0.47% | 4.16 | 4.35 | 482346 | 20576.85 | 3.75% | 0.00 |
| 2026-03-03 | 4.63 | 4.23 | -0.21 | -4.73% | 4.22 | 4.66 | 761233 | 33516.01 | 5.91% | 0.00 |
| 2026-03-02 | 4.55 | 4.44 | -0.21 | -4.52% | 4.39 | 4.57 | 541101 | 24106.63 | 4.20% | 0.00 |
| 2026-02-27 | 4.61 | 4.65 | 0.03 | 0.65% | 4.55 | 4.65 | 320608 | 14775.08 | 2.49% | 0.00 |
| 2026-02-26 | 4.82 | 4.62 | -0.16 | -3.35% | 4.59 | 4.83 | 531945 | 24794.76 | 4.13% | 234.00 |
| 2026-02-25 | 4.65 | 4.78 | 0.14 | 3.02% | 4.62 | 4.90 | 688811 | 33053.15 | 5.35% | 10.00 |
| 2026-02-24 | 4.63 | 4.64 | 0.10 | 2.20% | 4.62 | 4.74 | 397314 | 18534.51 | 3.09% | 0.00 |
| 2026-02-13 | 4.60 | 4.54 | -0.04 | -0.87% | 4.54 | 4.66 | 278892 | 12817.84 | 2.17% | 0.00 |
| 2026-02-12 | 4.68 | 4.58 | -0.05 | -1.08% | 4.58 | 4.69 | 311309 | 14367.09 | 2.42% | 0.00 |
| 2026-02-11 | 4.72 | 4.63 | -0.09 | -1.91% | 4.62 | 4.73 | 338502 | 15778.38 | 2.63% | 1.00 |
| 2026-02-10 | 4.78 | 4.72 | -0.05 | -1.05% | 4.65 | 4.78 | 410408 | 19396.21 | 3.19% | 1.00 |
| 2026-02-09 | 4.68 | 4.77 | 0.12 | 2.58% | 4.65 | 4.80 | 497363 | 23661.73 | 3.86% | 72.00 |
| 2026-02-06 | 4.59 | 4.65 | 0.05 | 1.09% | 4.57 | 4.70 | 507707 | 23640.88 | 3.94% | 0.00 |
| 2026-02-05 | 4.60 | 4.60 | -0.04 | -0.86% | 4.58 | 4.68 | 388130 | 17953.12 | 3.02% | 13.00 |
| 2026-02-04 | 4.56 | 4.64 | 0.08 | 1.75% | 4.50 | 4.64 | 456630 | 20974.69 | 3.55% | 0.00 |
| 2026-02-03 | 4.44 | 4.56 | 0.17 | 3.87% | 4.42 | 4.57 | 485545 | 21863.84 | 3.77% | 0.00 |
| 2026-02-02 | 4.46 | 4.39 | -0.11 | -2.44% | 4.38 | 4.55 | 424858 | 18919.98 | 3.30% | 0.00 |
| 2026-01-30 | 4.54 | 4.50 | -0.08 | -1.75% | 4.44 | 4.58 | 453178 | 20374.69 | 3.52% | 0.00 |
| 2026-01-29 | 4.53 | 4.58 | 0.02 | 0.44% | 4.46 | 4.73 | 605111 | 27936.69 | 4.70% | 0.00 |
| 2026-01-28 | 4.69 | 4.56 | -0.14 | -2.98% | 4.55 | 4.69 | 571421 | 26221.52 | 4.44% | 0.00 |
| 2026-01-27 | 4.78 | 4.70 | -0.10 | -2.08% | 4.58 | 4.80 | 687567 | 31991.35 | 5.34% | 0.00 |
| 2026-01-26 | 4.84 | 4.80 | -0.04 | -0.83% | 4.69 | 4.95 | 1104605 | 52880.55 | 8.58% | 0.00 |
| 2026-01-23 | 4.68 | 4.84 | 0.16 | 3.42% | 4.60 | 4.84 | 1226621 | 58326.88 | 9.53% | 0.00 |
| 2026-01-22 | 4.70 | 4.68 | 0.04 | 0.86% | 4.64 | 4.97 | 1043607 | 49488.12 | 8.11% | 5.00 |
| 2026-01-21 | 4.90 | 4.64 | -0.30 | -6.07% | 4.56 | 4.93 | 1513951 | 70775.28 | 11.76% | 30.00 |
| 2026-01-20 | 5.30 | 4.94 | 0.06 | 1.23% | 4.66 | 5.40 | 2663522 | 132286.41 | 20.69% | 0.00 |
| 2026-01-19 | 4.07 | 4.88 | 0.81 | 19.90% | 3.99 | 4.88 | 2527337 | 113036.59 | 19.63% | 468.00 |
| 2026-01-16 | 4.00 | 4.07 | -0.89 | -17.94% | 4.00 | 4.39 | 2495841 | 102774.89 | 19.39% | 65.00 |
| 2026-01-15 | 4.96 | 4.96 | -1.24 | -20.00% | 4.96 | 4.96 | 357918 | 17752.73 | 2.78% | 2.00 |
| 2026-01-14 | 6.80 | 6.20 | -0.69 | -10.01% | 6.17 | 6.85 | 1945945 | 125911.52 | 15.12% | 0.00 |
| 2026-01-13 | 7.30 | 6.89 | -0.40 | -5.49% | 6.86 | 7.39 | 1157882 | 81589.82 | 9.00% | 9.00 |
| 2026-01-12 | 6.48 | 7.29 | 0.78 | 11.98% | 6.46 | 7.69 | 1678354 | 119708.33 | 13.04% | 60.00 |
| 2026-01-09 | 6.61 | 6.51 | 0.06 | 0.93% | 6.33 | 6.66 | 798177 | 51635.54 | 6.20% | 9.00 |
| 2026-01-08 | 6.36 | 6.45 | 0.06 | 0.94% | 6.33 | 6.58 | 561853 | 36192.45 | 4.36% | 18.00 |
| 2026-01-07 | 6.35 | 6.39 | 0.00 | 0.00% | 6.26 | 6.42 | 500337 | 31717.27 | 3.89% | 5.00 |
| 2026-01-06 | 6.42 | 6.39 | -0.05 | -0.78% | 6.33 | 6.59 | 585215 | 37729.33 | 4.55% | 10.00 |
| 2026-01-05 | 6.16 | 6.44 | 0.31 | 5.06% | 6.16 | 6.61 | 749253 | 48034.97 | 5.82% | 69.00 |
| 2025-12-31 | 6.18 | 6.13 | -0.05 | -0.81% | 6.07 | 6.25 | 427633 | 26209.03 | 3.32% | 1.00 |
| 2025-12-30 | 6.32 | 6.18 | -0.21 | -3.29% | 6.15 | 6.44 | 655719 | 40981.52 | 5.09% | 38.00 |
| 2025-12-29 | 6.24 | 6.39 | 0.03 | 0.47% | 6.05 | 6.59 | 936593 | 59108.24 | 7.28% | 19.00 |
| 2025-12-26 | 5.95 | 6.36 | -0.77 | -10.80% | 5.95 | 6.66 | 1429850 | 89690.62 | 11.11% | 212.00 |
| 2025-12-25 | 7.18 | 7.13 | -0.08 | -1.11% | 7.08 | 7.18 | 291366 | 20740.76 | 2.26% | 0.00 |
| 2025-12-24 | 7.04 | 7.21 | 0.14 | 1.98% | 6.98 | 7.30 | 493637 | 35280.56 | 3.83% | 60.00 |
| 2025-12-23 | 7.06 | 7.07 | -0.03 | -0.42% | 6.98 | 7.17 | 320026 | 22602.27 | 2.49% | 51.00 |
| 2025-12-22 | 7.18 | 7.10 | -0.02 | -0.28% | 7.01 | 7.18 | 417489 | 29638.80 | 3.24% | 54.00 |
| 2025-12-19 | 6.76 | 7.12 | 0.29 | 4.25% | 6.76 | 7.24 | 740480 | 52324.53 | 5.75% | 60.00 |
| 2025-12-18 | 6.77 | 6.83 | 0.00 | 0.00% | 6.69 | 7.02 | 328439 | 22629.12 | 2.55% | 0.00 |
| 2025-12-17 | 6.69 | 6.83 | 0.09 | 1.34% | 6.58 | 6.94 | 368211 | 24862.46 | 2.86% | 43.00 |
| 2025-12-16 | 7.04 | 6.74 | -0.30 | -4.26% | 6.70 | 7.04 | 384964 | 26210.29 | 2.99% | 60.00 |
| 2025-12-15 | 6.98 | 7.04 | 0.00 | 0.00% | 6.82 | 7.12 | 389714 | 27242.13 | 3.03% | 0.00 |
| 2025-12-12 | 6.87 | 7.04 | 0.18 | 2.62% | 6.78 | 7.16 | 457940 | 31957.36 | 3.56% | 18.00 |
| 2025-12-11 | 7.14 | 6.86 | -0.25 | -3.52% | 6.84 | 7.15 | 460177 | 31901.81 | 3.57% | 0.00 |
| 2025-12-10 | 7.17 | 7.11 | -0.11 | -1.52% | 7.05 | 7.23 | 487909 | 34623.38 | 3.79% | 0.00 |
| 2025-12-09 | 7.51 | 7.22 | -0.29 | -3.86% | 7.17 | 7.52 | 679847 | 49510.72 | 5.28% | 0.00 |
| 2025-12-08 | 7.35 | 7.51 | 0.21 | 2.88% | 7.32 | 7.54 | 699922 | 52192.17 | 5.44% | 0.00 |
| 2025-12-05 | 7.26 | 7.30 | 0.05 | 0.69% | 7.06 | 7.32 | 458930 | 33101.81 | 3.57% | 32.00 |
| 2025-12-04 | 7.38 | 7.25 | -0.31 | -4.10% | 7.20 | 7.44 | 709105 | 51599.96 | 5.51% | 326.00 |
| 2025-12-03 | 7.45 | 7.56 | 0.15 | 2.02% | 7.40 | 7.88 | 1106559 | 84891.18 | 8.60% | 178.00 |
| 2025-12-02 | 7.33 | 7.41 | 0.08 | 1.09% | 7.15 | 7.46 | 569975 | 41793.67 | 4.43% | 0.00 |
| 2025-12-01 | 7.33 | 7.33 | 0.00 | 0.00% | 7.26 | 7.40 | 450691 | 32992.67 | 3.50% | 54.00 |
| 2025-11-28 | 7.30 | 7.33 | -0.01 | -0.14% | 7.16 | 7.36 | 470458 | 34190.75 | 3.65% | 62.00 |
| 2025-11-27 | 7.62 | 7.34 | -0.41 | -5.29% | 7.31 | 7.64 | 879909 | 64888.08 | 6.84% | 104.00 |
| 2025-11-26 | 7.36 | 7.75 | 0.35 | 4.73% | 7.30 | 8.05 | 1356821 | 104934.46 | 10.54% | 154.00 |
| 2025-11-25 | 7.19 | 7.40 | 0.26 | 3.64% | 7.13 | 7.46 | 789408 | 58107.11 | 6.13% | 0.00 |
| 2025-11-24 | 7.04 | 7.14 | 0.07 | 0.99% | 6.94 | 7.25 | 591306 | 41990.98 | 4.59% | 120.00 |
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。
