| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-06-13 | 3.54 | 3.46 | -0.10 | -2.81% | 3.42 | 3.58 | 366285 | 12762.30 | 2.85% | 0.00 |
| 2025-06-12 | 3.55 | 3.56 | 0.01 | 0.28% | 3.51 | 3.62 | 316736 | 11231.07 | 2.46% | 0.00 |
| 2025-06-11 | 3.58 | 3.55 | -0.05 | -1.39% | 3.53 | 3.61 | 326970 | 11646.53 | 2.54% | 0.00 |
| 2025-06-10 | 3.68 | 3.60 | -0.08 | -2.17% | 3.54 | 3.71 | 392759 | 14188.97 | 3.05% | 0.00 |
| 2025-06-09 | 3.54 | 3.68 | 0.14 | 3.95% | 3.54 | 3.83 | 647103 | 23870.11 | 5.03% | 0.00 |
| 2025-06-06 | 3.44 | 3.54 | 0.08 | 2.31% | 3.44 | 3.56 | 358336 | 12615.97 | 2.78% | 0.00 |
| 2025-06-05 | 3.49 | 3.46 | -0.03 | -0.86% | 3.43 | 3.54 | 283693 | 9856.18 | 2.20% | 0.00 |
| 2025-06-04 | 3.45 | 3.49 | 0.03 | 0.87% | 3.40 | 3.50 | 333156 | 11507.23 | 2.59% | 0.00 |
| 2025-06-03 | 3.36 | 3.46 | 0.11 | 3.28% | 3.33 | 3.47 | 367784 | 12647.05 | 2.86% | 0.00 |
| 2025-05-30 | 3.39 | 3.35 | -0.06 | -1.76% | 3.33 | 3.43 | 248439 | 8391.06 | 1.93% | 0.00 |
| 2025-05-29 | 3.31 | 3.41 | 0.11 | 3.33% | 3.27 | 3.42 | 355862 | 11993.22 | 2.76% | 0.00 |
| 2025-05-28 | 3.29 | 3.30 | 0.01 | 0.30% | 3.22 | 3.31 | 245939 | 8037.26 | 1.91% | 0.00 |
| 2025-05-27 | 3.18 | 3.29 | 0.10 | 3.13% | 3.18 | 3.31 | 355441 | 11611.69 | 2.76% | 0.00 |
| 2025-05-26 | 3.19 | 3.19 | 0.00 | 0.00% | 3.12 | 3.25 | 301228 | 9596.13 | 2.34% | 0.00 |
| 2025-05-23 | 3.14 | 3.19 | 0.05 | 1.59% | 3.14 | 3.34 | 595500 | 19313.32 | 4.63% | 0.00 |
| 2025-05-22 | 3.14 | 3.14 | 0.00 | 0.00% | 3.10 | 3.17 | 172141 | 5402.86 | 1.34% | 0.00 |
| 2025-05-21 | 3.15 | 3.14 | -0.01 | -0.32% | 3.12 | 3.18 | 171555 | 5399.43 | 1.33% | 0.00 |
| 2025-05-20 | 3.14 | 3.15 | 0.01 | 0.32% | 3.14 | 3.19 | 217688 | 6875.00 | 1.69% | 0.00 |
| 2025-05-19 | 3.06 | 3.14 | 0.07 | 2.28% | 3.04 | 3.14 | 248611 | 7732.30 | 1.93% | 0.00 |
| 2025-05-16 | 3.06 | 3.07 | 0.02 | 0.66% | 3.01 | 3.10 | 236568 | 7225.11 | 1.84% | 0.00 |
| 2025-05-15 | 3.01 | 3.05 | 0.05 | 1.67% | 2.98 | 3.10 | 354774 | 10860.65 | 2.76% | 0.00 |
| 2025-05-14 | 2.98 | 3.00 | 0.02 | 0.67% | 2.95 | 3.01 | 144081 | 4292.91 | 1.12% | 0.00 |
| 2025-05-13 | 3.00 | 2.98 | 0.00 | 0.00% | 2.97 | 3.03 | 148091 | 4440.35 | 1.15% | 0.00 |
| 2025-05-12 | 3.03 | 2.98 | -0.03 | -1.00% | 2.95 | 3.03 | 190845 | 5679.64 | 1.48% | 0.00 |
| 2025-05-09 | 3.01 | 3.01 | -0.01 | -0.33% | 2.97 | 3.03 | 147618 | 4426.15 | 1.15% | 0.00 |
| 2025-05-08 | 2.99 | 3.02 | 0.02 | 0.67% | 2.98 | 3.03 | 111790 | 3371.01 | 0.87% | 0.00 |
| 2025-05-07 | 2.99 | 3.00 | 0.03 | 1.01% | 2.97 | 3.02 | 163583 | 4902.62 | 1.27% | 0.00 |
| 2025-05-06 | 3.03 | 2.97 | 0.02 | 0.68% | 2.94 | 3.03 | 159639 | 4731.37 | 1.24% | 0.00 |
| 2025-04-30 | 2.87 | 2.95 | 0.11 | 3.87% | 2.86 | 3.01 | 235586 | 6946.89 | 1.83% | 0.00 |
| 2025-04-29 | 2.77 | 2.84 | 0.05 | 1.79% | 2.76 | 2.86 | 123267 | 3499.57 | 0.96% | 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。
