| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 8.02 | 9.43 | 1.57 | 19.97% | 8.02 | 9.43 | 3281110 | 287541.09 | 25.49% | 92.00 |
| 2025-10-24 | 8.26 | 7.86 | -0.20 | -2.48% | 7.81 | 8.43 | 1571611 | 125820.85 | 12.21% | 166.00 |
| 2025-10-23 | 8.41 | 8.06 | -0.52 | -6.06% | 7.80 | 8.65 | 2061622 | 167451.92 | 16.02% | 261.00 |
| 2025-10-22 | 8.69 | 8.58 | -0.40 | -4.45% | 8.56 | 9.59 | 2507608 | 222708.08 | 19.48% | 399.00 |
| 2025-10-21 | 8.58 | 8.98 | 0.51 | 6.02% | 8.31 | 9.29 | 2935694 | 261373.19 | 22.81% | 114.00 |
| 2025-10-20 | 8.64 | 8.47 | -0.02 | -0.24% | 8.30 | 9.10 | 2537119 | 220255.39 | 19.71% | 237.00 |
| 2025-10-17 | 8.83 | 8.49 | -0.51 | -5.67% | 8.38 | 9.38 | 3106955 | 272809.72 | 24.14% | 383.00 |
| 2025-10-16 | 8.11 | 9.00 | 0.89 | 10.97% | 7.86 | 9.31 | 4185580 | 361169.94 | 32.52% | 184.00 |
| 2025-10-15 | 6.80 | 8.11 | 1.35 | 19.97% | 6.77 | 8.11 | 3103486 | 238064.36 | 24.11% | 120.00 |
| 2025-10-14 | 6.96 | 6.76 | -0.05 | -0.73% | 6.69 | 7.25 | 1837314 | 127048.68 | 14.27% | 14.00 |
| 2025-10-13 | 6.56 | 6.81 | -0.10 | -1.45% | 6.56 | 6.90 | 1471540 | 99778.53 | 11.43% | 194.00 |
| 2025-10-10 | 7.51 | 6.91 | -0.65 | -8.60% | 6.84 | 7.72 | 2286857 | 162114.38 | 17.77% | 318.00 |
| 2025-10-09 | 7.65 | 7.56 | -0.09 | -1.18% | 7.54 | 8.26 | 2555075 | 199180.66 | 19.85% | 399.00 |
| 2025-09-30 | 7.58 | 7.65 | 0.15 | 2.00% | 7.57 | 8.28 | 2829508 | 223913.47 | 21.98% | 445.00 |
| 2025-09-29 | 7.66 | 7.50 | -0.33 | -4.21% | 7.39 | 8.08 | 3024604 | 231688.03 | 23.50% | 426.00 |
| 2025-09-26 | 8.65 | 7.83 | -1.17 | -13.00% | 7.53 | 8.72 | 3740742 | 294190.78 | 29.06% | 205.00 |
| 2025-09-25 | 9.10 | 9.00 | 0.43 | 5.02% | 8.81 | 10.28 | 4848336 | 460542.62 | 37.67% | 168.00 |
| 2025-09-24 | 7.08 | 8.57 | 1.43 | 20.03% | 7.08 | 8.57 | 3003356 | 240032.64 | 23.33% | 6.00 |
| 2025-09-23 | 6.80 | 7.14 | 1.19 | 20.00% | 6.00 | 7.14 | 4173224 | 274962.75 | 32.42% | 36.00 |
| 2025-09-22 | 5.95 | 5.95 | 0.99 | 19.96% | 5.95 | 5.95 | 219552 | 13063.33 | 1.71% | 74.00 |
| 2025-09-05 | 4.46 | 4.96 | 0.53 | 11.96% | 4.36 | 5.06 | 1278148 | 60258.05 | 9.93% | 2.00 |
| 2025-09-04 | 4.49 | 4.43 | -0.10 | -2.21% | 4.32 | 4.58 | 693165 | 30851.34 | 5.39% | 0.00 |
| 2025-09-03 | 4.48 | 4.53 | 0.10 | 2.26% | 4.43 | 4.64 | 1026790 | 46627.25 | 7.98% | 0.00 |
| 2025-09-02 | 4.63 | 4.43 | -0.07 | -1.56% | 4.40 | 4.68 | 1013691 | 45654.07 | 7.88% | 0.00 |
| 2025-09-01 | 4.52 | 4.50 | -0.11 | -2.39% | 4.44 | 4.67 | 1459489 | 66257.91 | 11.34% | 0.00 |
| 2025-08-29 | 4.01 | 4.61 | 0.63 | 15.83% | 3.99 | 4.78 | 2168684 | 98145.02 | 16.85% | 50.00 |
| 2025-08-28 | 3.85 | 3.98 | 0.13 | 3.38% | 3.83 | 3.98 | 441388 | 17234.83 | 3.43% | 28.00 |
| 2025-08-27 | 4.02 | 3.85 | -0.18 | -4.47% | 3.83 | 4.04 | 453459 | 17884.80 | 3.52% | 0.00 |
| 2025-08-26 | 3.88 | 4.03 | 0.16 | 4.13% | 3.85 | 4.04 | 575671 | 22855.70 | 4.47% | 5.00 |
| 2025-08-25 | 3.90 | 3.87 | -0.05 | -1.28% | 3.84 | 3.94 | 355850 | 13816.09 | 2.76% | 0.00 |
| 2025-08-22 | 3.94 | 3.92 | -0.02 | -0.51% | 3.84 | 3.94 | 363458 | 14135.20 | 2.82% | 0.00 |
| 2025-08-21 | 3.98 | 3.94 | -0.05 | -1.25% | 3.92 | 4.03 | 324095 | 12843.58 | 2.52% | 0.00 |
| 2025-08-20 | 3.96 | 3.99 | 0.01 | 0.25% | 3.93 | 4.03 | 303907 | 12055.39 | 2.36% | 0.00 |
| 2025-08-19 | 4.01 | 3.98 | -0.01 | -0.25% | 3.97 | 4.06 | 415712 | 16680.38 | 3.23% | 0.00 |
| 2025-08-18 | 4.11 | 3.99 | -0.06 | -1.48% | 3.98 | 4.12 | 443424 | 17804.06 | 3.44% | 5.00 |
| 2025-08-15 | 3.92 | 4.05 | 0.11 | 2.79% | 3.89 | 4.06 | 517422 | 20522.79 | 4.02% | 0.00 |
| 2025-08-14 | 4.07 | 3.94 | -0.09 | -2.23% | 3.94 | 4.27 | 686954 | 27947.79 | 5.34% | 0.00 |
| 2025-08-13 | 3.95 | 4.03 | 0.07 | 1.77% | 3.91 | 4.03 | 415566 | 16529.40 | 3.23% | 0.00 |
| 2025-08-12 | 3.98 | 3.96 | -0.05 | -1.25% | 3.92 | 4.03 | 437357 | 17336.20 | 3.40% | 0.00 |
| 2025-08-11 | 3.94 | 4.01 | 0.06 | 1.52% | 3.87 | 4.08 | 732856 | 29339.31 | 5.69% | 0.00 |
| 2025-08-08 | 3.77 | 3.95 | 0.15 | 3.95% | 3.75 | 3.99 | 751119 | 29099.20 | 5.84% | 2.00 |
| 2025-08-07 | 3.82 | 3.80 | -0.05 | -1.30% | 3.77 | 4.10 | 1170661 | 45889.27 | 9.09% | 0.00 |
| 2025-08-06 | 3.66 | 3.85 | 0.18 | 4.90% | 3.61 | 3.85 | 751600 | 28165.89 | 5.84% | 10.00 |
| 2025-08-05 | 3.66 | 3.67 | 0.07 | 1.94% | 3.61 | 3.73 | 391320 | 14342.88 | 3.04% | 0.00 |
| 2025-08-04 | 3.57 | 3.60 | 0.00 | 0.00% | 3.48 | 3.61 | 404343 | 14270.77 | 3.14% | 0.00 |
| 2025-08-01 | 3.50 | 3.60 | 0.08 | 2.27% | 3.50 | 3.66 | 498647 | 17981.47 | 3.87% | 0.00 |
| 2025-07-31 | 3.48 | 3.52 | 0.01 | 0.28% | 3.48 | 3.63 | 502136 | 17905.56 | 3.90% | 0.00 |
| 2025-07-30 | 3.46 | 3.51 | 0.04 | 1.15% | 3.44 | 3.52 | 379691 | 13243.02 | 2.95% | 0.00 |
| 2025-07-29 | 3.51 | 3.47 | -0.03 | -0.86% | 3.42 | 3.53 | 274243 | 9475.61 | 2.13% | 0.00 |
| 2025-07-28 | 3.46 | 3.50 | 0.04 | 1.16% | 3.46 | 3.53 | 327756 | 11479.76 | 2.55% | 0.00 |
| 2025-07-25 | 3.46 | 3.46 | 0.01 | 0.29% | 3.44 | 3.51 | 359057 | 12482.47 | 2.79% | 0.00 |
| 2025-07-24 | 3.37 | 3.45 | 0.06 | 1.77% | 3.37 | 3.45 | 253595 | 8691.04 | 1.97% | 0.00 |
| 2025-07-23 | 3.42 | 3.39 | -0.03 | -0.88% | 3.37 | 3.46 | 257150 | 8764.28 | 2.00% | 0.00 |
| 2025-07-22 | 3.43 | 3.42 | -0.03 | -0.87% | 3.40 | 3.47 | 243458 | 8329.46 | 1.89% | 0.00 |
| 2025-07-21 | 3.39 | 3.45 | 0.04 | 1.17% | 3.39 | 3.47 | 282315 | 9690.20 | 2.19% | 0.00 |
| 2025-07-18 | 3.44 | 3.41 | -0.03 | -0.87% | 3.37 | 3.45 | 219081 | 7432.33 | 1.70% | 0.00 |
| 2025-07-17 | 3.44 | 3.44 | 0.02 | 0.58% | 3.41 | 3.48 | 268357 | 9240.75 | 2.08% | 0.00 |
| 2025-07-16 | 3.40 | 3.42 | 0.02 | 0.59% | 3.37 | 3.43 | 180257 | 6132.71 | 1.40% | 0.00 |
| 2025-07-15 | 3.48 | 3.40 | -0.08 | -2.30% | 3.35 | 3.49 | 258042 | 8752.52 | 2.00% | 0.00 |
| 2025-07-14 | 3.46 | 3.48 | 0.02 | 0.58% | 3.43 | 3.49 | 200044 | 6940.03 | 1.55% | 0.00 |
| 2025-07-11 | 3.44 | 3.46 | 0.03 | 0.87% | 3.40 | 3.47 | 207706 | 7145.26 | 1.61% | 0.00 |
| 2025-07-10 | 3.40 | 3.43 | 0.03 | 0.88% | 3.39 | 3.48 | 218943 | 7532.74 | 1.70% | 0.00 |
| 2025-07-09 | 3.44 | 3.40 | -0.05 | -1.45% | 3.39 | 3.45 | 185998 | 6341.48 | 1.44% | 0.00 |
| 2025-07-08 | 3.38 | 3.45 | 0.08 | 2.37% | 3.36 | 3.45 | 262627 | 8997.09 | 2.04% | 0.00 |
| 2025-07-07 | 3.45 | 3.37 | -0.07 | -2.03% | 3.35 | 3.45 | 203095 | 6870.99 | 1.58% | 0.00 |
| 2025-07-04 | 3.48 | 3.44 | -0.02 | -0.58% | 3.42 | 3.51 | 302318 | 10441.40 | 2.35% | 0.00 |
| 2025-07-03 | 3.34 | 3.46 | 0.10 | 2.98% | 3.32 | 3.46 | 338503 | 11553.37 | 2.63% | 0.00 |
| 2025-07-02 | 3.34 | 3.36 | 0.01 | 0.30% | 3.31 | 3.39 | 217456 | 7265.92 | 1.69% | 0.00 |
| 2025-07-01 | 3.28 | 3.35 | 0.07 | 2.13% | 3.27 | 3.35 | 269012 | 8904.84 | 2.09% | 0.00 |
| 2025-06-30 | 3.26 | 3.28 | 0.03 | 0.92% | 3.23 | 3.30 | 182713 | 5974.04 | 1.42% | 0.00 |
| 2025-06-27 | 3.25 | 3.25 | 0.01 | 0.31% | 3.24 | 3.31 | 220945 | 7219.27 | 1.72% | 0.00 |
| 2025-06-26 | 3.26 | 3.24 | -0.03 | -0.92% | 3.23 | 3.28 | 208573 | 6781.89 | 1.62% | 0.00 |
| 2025-06-25 | 3.31 | 3.27 | -0.03 | -0.91% | 3.23 | 3.32 | 230969 | 7529.95 | 1.79% | 0.00 |
| 2025-06-24 | 3.30 | 3.30 | -0.01 | -0.30% | 3.28 | 3.35 | 185372 | 6150.12 | 1.44% | 0.00 |
| 2025-06-23 | 3.26 | 3.31 | 0.04 | 1.22% | 3.23 | 3.31 | 155266 | 5102.26 | 1.21% | 0.00 |
| 2025-06-20 | 3.29 | 3.27 | -0.02 | -0.61% | 3.26 | 3.33 | 145558 | 4782.75 | 1.13% | 0.00 |
| 2025-06-19 | 3.36 | 3.29 | -0.08 | -2.37% | 3.27 | 3.38 | 215754 | 7147.02 | 1.68% | 0.00 |
| 2025-06-18 | 3.38 | 3.37 | -0.04 | -1.17% | 3.34 | 3.41 | 211137 | 7119.02 | 1.64% | 0.00 |
| 2025-06-17 | 3.48 | 3.41 | -0.04 | -1.16% | 3.39 | 3.50 | 225875 | 7742.49 | 1.75% | 0.00 |
| 2025-06-16 | 3.45 | 3.45 | -0.01 | -0.29% | 3.43 | 3.49 | 185465 | 6399.30 | 1.44% | 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。
