| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 36.58 | 35.85 | -0.75 | -2.05% | 35.85 | 37.20 | 1169922 | 427526.66 | 6.83% | 168.00 |
| 2025-10-30 | 33.61 | 36.60 | 3.37 | 10.14% | 33.41 | 37.90 | 1846492 | 670890.62 | 10.77% | 92.00 |
| 2025-10-29 | 31.19 | 33.23 | 2.05 | 6.57% | 31.09 | 33.33 | 994621 | 323079.25 | 5.80% | 19.00 |
| 2025-10-28 | 30.88 | 31.18 | 0.18 | 0.58% | 30.40 | 31.88 | 616375 | 191806.00 | 3.60% | 5.00 |
| 2025-10-27 | 31.68 | 31.00 | -0.30 | -0.96% | 30.65 | 31.89 | 762671 | 238165.05 | 4.45% | 2.00 |
| 2025-10-24 | 30.60 | 31.30 | 1.10 | 3.64% | 30.16 | 31.54 | 651229 | 202480.98 | 3.80% | 8.00 |
| 2025-10-23 | 29.46 | 30.26 | 0.51 | 1.71% | 28.91 | 30.35 | 553690 | 164641.69 | 3.23% | 26.00 |
| 2025-10-22 | 29.81 | 29.75 | -0.45 | -1.49% | 29.30 | 30.02 | 302964 | 89954.16 | 1.77% | 5.00 |
| 2025-10-21 | 30.15 | 30.20 | 0.35 | 1.17% | 29.74 | 30.48 | 450185 | 135957.38 | 2.63% | 11.00 |
| 2025-10-20 | 29.40 | 29.85 | 0.99 | 3.43% | 29.32 | 30.54 | 567711 | 169994.95 | 3.31% | 0.00 |
| 2025-10-17 | 30.40 | 28.86 | -1.80 | -5.87% | 28.85 | 31.00 | 607718 | 179251.66 | 3.55% | 20.00 |
| 2025-10-16 | 30.27 | 30.66 | 0.16 | 0.52% | 30.08 | 31.43 | 577081 | 176847.75 | 3.37% | 11.00 |
| 2025-10-15 | 29.68 | 30.50 | 0.80 | 2.69% | 29.09 | 30.59 | 589637 | 176019.38 | 3.44% | 5.00 |
| 2025-10-14 | 31.99 | 29.70 | -2.01 | -6.34% | 29.50 | 32.06 | 773143 | 236784.48 | 4.51% | 28.00 |
| 2025-10-13 | 29.50 | 31.71 | 0.33 | 1.05% | 29.39 | 31.87 | 818657 | 253487.36 | 4.78% | 0.00 |
| 2025-10-10 | 33.99 | 31.38 | -2.85 | -8.33% | 31.08 | 34.06 | 1249546 | 400602.72 | 7.29% | 42.00 |
| 2025-10-09 | 34.26 | 34.23 | 0.44 | 1.30% | 34.01 | 35.38 | 959472 | 332267.69 | 5.60% | 3.00 |
| 2025-09-30 | 34.27 | 33.79 | -0.75 | -2.17% | 33.67 | 35.43 | 1182299 | 407293.19 | 6.90% | 31.00 |
| 2025-09-29 | 34.13 | 34.54 | 0.68 | 2.01% | 34.08 | 35.94 | 1330370 | 466166.69 | 7.76% | 19.00 |
| 2025-09-26 | 33.55 | 33.86 | 0.31 | 0.92% | 33.31 | 35.98 | 1241316 | 430983.72 | 7.24% | 73.00 |
| 2025-09-25 | 32.71 | 33.55 | 0.40 | 1.21% | 32.51 | 34.48 | 1263780 | 422484.31 | 7.37% | 51.00 |
| 2025-09-24 | 32.07 | 33.15 | 1.10 | 3.43% | 31.09 | 33.52 | 1401721 | 453154.97 | 8.18% | 33.00 |
| 2025-09-23 | 29.78 | 32.05 | 1.95 | 6.48% | 29.77 | 33.10 | 1585035 | 504343.72 | 9.25% | 57.00 |
| 2025-09-22 | 29.60 | 30.10 | 0.92 | 3.15% | 29.35 | 30.45 | 967651 | 288996.41 | 5.65% | 6.00 |
| 2025-09-19 | 29.25 | 29.18 | -0.39 | -1.32% | 29.00 | 30.70 | 1018117 | 303297.41 | 5.94% | 27.00 |
| 2025-09-18 | 30.83 | 29.57 | -1.37 | -4.43% | 29.28 | 30.83 | 1485710 | 444933.69 | 8.67% | 55.00 |
| 2025-09-17 | 28.59 | 30.94 | 2.18 | 7.58% | 28.48 | 31.00 | 2031542 | 609685.25 | 11.85% | 56.00 |
| 2025-09-16 | 29.22 | 28.76 | 0.08 | 0.28% | 27.83 | 29.35 | 1125041 | 320598.66 | 6.57% | 2.00 |
| 2025-09-15 | 29.04 | 28.68 | 0.12 | 0.42% | 28.52 | 30.60 | 1665690 | 496109.72 | 9.73% | 41.00 |
| 2025-09-12 | 28.12 | 28.56 | 0.50 | 1.78% | 27.51 | 29.38 | 1336698 | 379152.88 | 7.81% | 88.00 |
| 2025-09-11 | 27.48 | 28.06 | 0.58 | 2.11% | 26.96 | 28.30 | 1113692 | 308994.72 | 6.51% | 39.00 |
| 2025-09-10 | 28.20 | 27.48 | -1.40 | -4.85% | 27.13 | 28.66 | 1540894 | 426117.28 | 9.00% | 51.00 |
| 2025-09-09 | 29.00 | 28.88 | -1.54 | -5.06% | 28.76 | 29.89 | 1633045 | 477562.12 | 9.54% | 5.00 |
| 2025-09-08 | 29.42 | 30.42 | 1.02 | 3.47% | 28.03 | 30.85 | 2818224 | 823018.44 | 16.46% | 184.00 |
| 2025-09-05 | 24.99 | 29.40 | 4.09 | 16.16% | 24.90 | 30.30 | 3090665 | 857092.06 | 18.06% | 214.00 |
| 2025-09-04 | 25.42 | 25.31 | 0.41 | 1.65% | 24.67 | 26.98 | 2141340 | 555340.50 | 12.51% | 18.00 |
| 2025-09-03 | 24.04 | 24.90 | 0.90 | 3.75% | 23.91 | 26.10 | 1520377 | 380598.69 | 8.88% | 14.00 |
| 2025-09-02 | 24.57 | 24.00 | -0.81 | -3.26% | 23.83 | 25.06 | 961192 | 233613.91 | 5.62% | 3.00 |
| 2025-09-01 | 25.28 | 24.81 | 0.26 | 1.06% | 24.08 | 25.34 | 1351181 | 333015.84 | 7.89% | 5.00 |
| 2025-08-29 | 23.51 | 24.55 | 0.92 | 3.89% | 23.14 | 25.49 | 1743890 | 427664.09 | 10.19% | 110.00 |
| 2025-08-28 | 23.19 | 23.63 | -0.47 | -1.95% | 22.84 | 23.73 | 1215518 | 284315.84 | 7.10% | 65.00 |
| 2025-08-27 | 23.31 | 24.10 | 1.03 | 4.46% | 23.20 | 25.55 | 1553298 | 376768.28 | 9.07% | 62.00 |
| 2025-08-26 | 22.74 | 23.07 | 0.27 | 1.18% | 22.53 | 23.38 | 742399 | 171043.58 | 4.34% | 28.00 |
| 2025-08-25 | 22.60 | 22.80 | 0.20 | 0.88% | 22.47 | 23.06 | 639148 | 145211.22 | 3.73% | 115.00 |
| 2025-08-22 | 22.01 | 22.60 | 0.43 | 1.94% | 22.01 | 22.60 | 547778 | 122613.58 | 3.20% | 55.00 |
| 2025-08-21 | 22.53 | 22.17 | -0.30 | -1.34% | 22.00 | 22.60 | 490128 | 108891.41 | 2.86% | 10.00 |
| 2025-08-20 | 22.15 | 22.47 | 0.18 | 0.81% | 21.91 | 22.55 | 473689 | 105525.77 | 2.77% | 22.00 |
| 2025-08-19 | 22.18 | 22.29 | 0.22 | 1.00% | 21.92 | 22.53 | 610613 | 135841.88 | 3.57% | 8.00 |
| 2025-08-18 | 21.77 | 22.07 | 0.28 | 1.28% | 21.67 | 22.35 | 577185 | 127007.54 | 3.37% | 17.00 |
| 2025-08-15 | 21.26 | 21.79 | 0.40 | 1.87% | 21.26 | 21.96 | 449049 | 97786.78 | 2.62% | 0.00 |
| 2025-08-14 | 21.93 | 21.39 | -0.44 | -2.02% | 21.21 | 21.93 | 438223 | 94511.09 | 2.56% | 0.00 |
| 2025-08-13 | 21.71 | 21.83 | 0.14 | 0.65% | 21.63 | 21.97 | 368062 | 80181.91 | 2.15% | 10.00 |
| 2025-08-12 | 22.06 | 21.69 | -0.30 | -1.36% | 21.51 | 22.09 | 340365 | 73813.19 | 1.99% | 34.00 |
| 2025-08-11 | 21.14 | 21.99 | 0.85 | 4.02% | 21.14 | 22.00 | 530466 | 115048.26 | 3.10% | 5.00 |
| 2025-08-08 | 21.32 | 21.14 | -0.26 | -1.21% | 21.14 | 21.41 | 264360 | 56191.20 | 1.54% | 8.00 |
| 2025-08-07 | 21.71 | 21.40 | -0.33 | -1.52% | 21.16 | 21.80 | 373977 | 80149.35 | 2.18% | 0.00 |
| 2025-08-06 | 21.49 | 21.73 | 0.16 | 0.74% | 21.10 | 21.77 | 376252 | 80789.95 | 2.20% | 30.00 |
| 2025-08-05 | 21.49 | 21.57 | 0.09 | 0.42% | 21.47 | 21.75 | 253047 | 54595.48 | 1.48% | 20.00 |
| 2025-08-04 | 21.21 | 21.48 | 0.13 | 0.61% | 21.13 | 21.53 | 274175 | 58578.51 | 1.60% | 0.00 |
| 2025-08-01 | 21.46 | 21.35 | -0.23 | -1.07% | 21.26 | 21.73 | 302962 | 65056.57 | 1.77% | 0.00 |
| 2025-07-31 | 22.10 | 21.58 | -0.50 | -2.26% | 21.48 | 22.20 | 479744 | 104672.19 | 2.80% | 59.00 |
| 2025-07-30 | 22.63 | 22.08 | -0.72 | -3.16% | 21.90 | 22.77 | 571706 | 127015.20 | 3.34% | 12.00 |
| 2025-07-29 | 22.16 | 22.80 | 0.36 | 1.60% | 22.00 | 22.98 | 733684 | 164981.98 | 4.29% | 52.00 |
| 2025-07-28 | 21.83 | 22.44 | 1.05 | 4.91% | 21.83 | 22.78 | 817320 | 182867.69 | 4.77% | 20.00 |
| 2025-07-25 | 21.46 | 21.39 | -0.25 | -1.16% | 21.32 | 21.71 | 333720 | 71608.45 | 1.95% | 7.00 |
| 2025-07-24 | 21.35 | 21.64 | 0.43 | 2.03% | 21.35 | 21.82 | 492252 | 106150.77 | 2.88% | 0.00 |
| 2025-07-23 | 21.51 | 21.21 | -0.46 | -2.12% | 21.14 | 21.63 | 500463 | 106871.55 | 2.92% | 9.00 |
| 2025-07-22 | 21.12 | 21.67 | 0.47 | 2.22% | 20.93 | 21.88 | 734218 | 157864.03 | 4.29% | 0.00 |
| 2025-07-21 | 21.20 | 21.20 | 0.00 | 0.00% | 20.91 | 21.25 | 450991 | 95326.78 | 2.63% | 11.00 |
| 2025-07-18 | 21.11 | 21.20 | 0.12 | 0.57% | 21.02 | 21.60 | 628278 | 133805.72 | 3.67% | 8.00 |
| 2025-07-17 | 21.17 | 21.08 | 0.00 | 0.00% | 20.82 | 21.25 | 541569 | 113567.86 | 3.16% | 25.00 |
| 2025-07-16 | 20.86 | 21.08 | 0.22 | 1.05% | 20.62 | 21.38 | 783534 | 164577.38 | 4.58% | 24.00 |
| 2025-07-15 | 20.40 | 20.86 | 0.58 | 2.86% | 20.28 | 21.24 | 884133 | 184460.88 | 5.17% | 3.00 |
| 2025-07-14 | 20.63 | 20.28 | -0.31 | -1.51% | 20.25 | 20.95 | 588668 | 120315.93 | 3.44% | 4.00 |
| 2025-07-11 | 19.81 | 20.59 | 1.20 | 6.19% | 19.63 | 21.20 | 1163595 | 238736.88 | 6.80% | 5.00 |
| 2025-07-10 | 19.47 | 19.39 | -0.12 | -0.62% | 19.27 | 19.59 | 247288 | 47951.31 | 1.44% | 0.00 |
| 2025-07-09 | 19.67 | 19.51 | -0.18 | -0.91% | 19.46 | 19.96 | 273092 | 53746.61 | 1.60% | 0.00 |
| 2025-07-08 | 19.38 | 19.69 | 0.31 | 1.60% | 19.34 | 19.73 | 220975 | 43359.36 | 1.29% | 0.00 |
| 2025-07-07 | 19.61 | 19.38 | -0.29 | -1.47% | 19.32 | 19.74 | 244250 | 47481.88 | 1.43% | 0.00 |
| 2025-07-04 | 20.15 | 19.67 | -0.48 | -2.38% | 19.64 | 20.16 | 295706 | 58589.57 | 1.73% | 0.00 |
欣旺达(300207)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。
