| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 7.26 | 7.07 | -0.22 | -3.02% | 7.02 | 7.52 | 782652 | 56928.87 | 6.08% | 23.00 |
| 2025-11-20 | 7.25 | 7.29 | 0.09 | 1.25% | 7.15 | 7.47 | 666109 | 48748.27 | 5.17% | 91.00 |
| 2025-11-19 | 7.33 | 7.20 | -0.15 | -2.04% | 7.14 | 7.43 | 579102 | 41892.04 | 4.50% | 65.00 |
| 2025-11-18 | 7.63 | 7.35 | -0.34 | -4.42% | 7.30 | 7.67 | 869220 | 64320.67 | 6.75% | 80.00 |
| 2025-11-17 | 7.64 | 7.69 | -0.19 | -2.41% | 7.63 | 7.85 | 874334 | 67267.93 | 6.79% | 73.00 |
| 2025-11-14 | 7.52 | 7.88 | 0.22 | 2.87% | 7.49 | 8.38 | 1538069 | 122893.07 | 11.95% | 185.00 |
| 2025-11-13 | 7.53 | 7.66 | 0.06 | 0.79% | 7.40 | 7.82 | 1000424 | 76247.44 | 7.77% | 157.00 |
| 2025-11-12 | 7.81 | 7.60 | -0.26 | -3.31% | 7.40 | 7.88 | 1089494 | 82394.85 | 8.46% | 75.00 |
| 2025-11-11 | 7.89 | 7.86 | -0.10 | -1.26% | 7.60 | 8.08 | 1075194 | 84015.24 | 8.35% | 201.00 |
| 2025-11-10 | 7.85 | 7.96 | 0.06 | 0.76% | 7.75 | 8.09 | 1040060 | 82362.79 | 8.08% | 90.00 |
| 2025-11-07 | 8.25 | 7.90 | -0.51 | -6.06% | 7.81 | 8.26 | 1632937 | 130448.98 | 12.69% | 110.00 |
| 2025-11-06 | 8.90 | 8.41 | -0.73 | -7.99% | 8.39 | 8.95 | 2044492 | 174592.56 | 15.88% | 153.00 |
| 2025-11-05 | 8.60 | 9.14 | 0.29 | 3.28% | 8.50 | 9.64 | 2632290 | 242393.38 | 20.45% | 216.00 |
| 2025-11-04 | 8.61 | 8.85 | 0.06 | 0.68% | 8.32 | 8.98 | 1885951 | 162372.53 | 14.65% | 141.00 |
| 2025-11-03 | 8.68 | 8.79 | 0.06 | 0.69% | 8.50 | 8.94 | 1526981 | 133260.14 | 11.86% | 150.00 |
| 2025-10-31 | 8.90 | 8.73 | -0.03 | -0.34% | 8.63 | 9.10 | 2018882 | 179349.80 | 15.68% | 348.00 |
| 2025-10-30 | 9.01 | 8.76 | -0.35 | -3.84% | 8.72 | 9.12 | 1398761 | 124037.67 | 10.87% | 120.00 |
| 2025-10-29 | 9.40 | 9.11 | -0.21 | -2.25% | 8.96 | 9.45 | 1802732 | 163774.08 | 14.00% | 292.00 |
| 2025-10-28 | 9.85 | 9.32 | -0.11 | -1.17% | 9.07 | 9.96 | 3255576 | 305421.47 | 25.29% | 129.00 |
| 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 |
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。
