| 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 | 27.69 | 27.71 | -0.03 | -0.11% | 27.17 | 28.07 | 984023 | 271628.38 | 5.74% | 24.00 |
| 2026-03-24 | 28.05 | 27.74 | -0.26 | -0.93% | 26.40 | 28.22 | 1091814 | 298874.41 | 6.37% | 18.00 |
| 2026-03-23 | 27.27 | 28.00 | 0.60 | 2.19% | 27.18 | 28.50 | 1376937 | 384743.56 | 8.03% | 34.00 |
| 2026-03-20 | 26.50 | 27.40 | 0.78 | 2.93% | 26.43 | 28.30 | 1249132 | 344811.88 | 7.29% | 93.00 |
| 2026-03-19 | 25.68 | 26.62 | 0.65 | 2.50% | 25.61 | 27.10 | 831115 | 219731.12 | 4.85% | 0.00 |
| 2026-03-18 | 26.58 | 25.97 | -0.44 | -1.67% | 25.66 | 26.68 | 555016 | 144123.52 | 3.24% | 0.00 |
| 2026-03-17 | 27.31 | 26.41 | -0.86 | -3.15% | 26.39 | 27.60 | 698499 | 188188.98 | 4.08% | 10.00 |
| 2026-03-16 | 27.17 | 27.27 | 0.19 | 0.70% | 26.77 | 27.80 | 730399 | 199174.91 | 4.26% | 24.00 |
| 2026-03-13 | 27.25 | 27.08 | -0.33 | -1.20% | 27.00 | 28.00 | 998526 | 274008.44 | 5.83% | 15.00 |
| 2026-03-12 | 26.76 | 27.41 | 0.67 | 2.51% | 26.45 | 27.50 | 1135628 | 307501.28 | 6.63% | 23.00 |
| 2026-03-11 | 25.38 | 26.74 | 1.28 | 5.03% | 25.30 | 27.38 | 1254110 | 334412.66 | 7.32% | 54.00 |
| 2026-03-10 | 25.22 | 25.46 | 0.41 | 1.64% | 25.22 | 25.68 | 415581 | 105705.83 | 2.42% | 30.00 |
| 2026-03-09 | 24.60 | 25.05 | 0.05 | 0.20% | 23.70 | 25.14 | 527841 | 129123.55 | 3.08% | 10.00 |
| 2026-03-06 | 25.00 | 25.00 | -0.10 | -0.40% | 24.66 | 25.15 | 358313 | 89307.24 | 2.09% | 5.00 |
| 2026-03-05 | 25.49 | 25.10 | 0.05 | 0.20% | 24.90 | 25.56 | 406432 | 102326.81 | 2.37% | 4.00 |
| 2026-03-04 | 25.00 | 25.05 | -0.25 | -0.99% | 24.80 | 25.56 | 459626 | 115642.43 | 2.68% | 0.00 |
| 2026-03-03 | 25.90 | 25.30 | -0.59 | -2.28% | 25.25 | 26.45 | 738143 | 190694.97 | 4.31% | 1.00 |
| 2026-03-02 | 25.67 | 25.89 | -0.26 | -0.99% | 25.20 | 26.10 | 668448 | 171444.95 | 3.90% | 4.00 |
| 2026-02-27 | 25.35 | 26.15 | 0.75 | 2.95% | 25.22 | 26.69 | 820058 | 213315.08 | 4.78% | 43.00 |
| 2026-02-26 | 26.29 | 25.40 | -0.69 | -2.64% | 25.26 | 26.40 | 655108 | 167332.55 | 3.82% | 66.00 |
| 2026-02-25 | 25.60 | 26.09 | 0.55 | 2.15% | 25.28 | 26.35 | 622954 | 162340.58 | 3.63% | 8.00 |
| 2026-02-24 | 25.99 | 25.54 | -0.04 | -0.16% | 25.40 | 26.03 | 419942 | 107685.77 | 2.45% | 6.00 |
| 2026-02-13 | 25.70 | 25.58 | -0.20 | -0.78% | 25.51 | 25.96 | 441468 | 113617.23 | 2.58% | 4.00 |
| 2026-02-12 | 25.41 | 25.78 | 0.24 | 0.94% | 25.26 | 25.96 | 498137 | 128002.52 | 2.91% | 0.00 |
| 2026-02-11 | 25.27 | 25.54 | 0.19 | 0.75% | 25.16 | 25.84 | 545421 | 139604.02 | 3.18% | 12.00 |
| 2026-02-10 | 25.19 | 25.35 | 0.16 | 0.64% | 25.01 | 25.76 | 619613 | 157597.67 | 3.62% | 9.00 |
| 2026-02-09 | 24.80 | 25.19 | 1.09 | 4.52% | 24.57 | 26.00 | 996958 | 252834.33 | 5.82% | 37.00 |
| 2026-02-06 | 23.18 | 24.10 | 0.76 | 3.26% | 23.01 | 24.48 | 680135 | 163132.94 | 3.97% | 12.00 |
| 2026-02-05 | 23.60 | 23.34 | -0.42 | -1.77% | 23.11 | 23.74 | 403499 | 94278.22 | 2.35% | 0.00 |
| 2026-02-04 | 23.19 | 23.76 | 0.43 | 1.84% | 23.03 | 23.82 | 416043 | 97458.03 | 2.43% | 2.00 |
| 2026-02-03 | 23.02 | 23.33 | 0.62 | 2.73% | 22.71 | 23.35 | 393220 | 90668.98 | 2.29% | 39.00 |
| 2026-02-02 | 23.30 | 22.71 | -0.72 | -3.07% | 22.71 | 23.55 | 437764 | 101331.99 | 2.55% | 5.00 |
| 2026-01-30 | 23.63 | 23.43 | -0.23 | -0.97% | 22.88 | 23.80 | 476603 | 111363.24 | 2.78% | 4.00 |
| 2026-01-29 | 24.09 | 23.66 | -0.54 | -2.23% | 23.60 | 24.18 | 457235 | 109028.53 | 2.67% | 25.00 |
| 2026-01-28 | 24.24 | 24.20 | -0.25 | -1.02% | 23.96 | 24.49 | 373809 | 90233.48 | 2.18% | 5.00 |
| 2026-01-27 | 24.84 | 24.45 | -0.26 | -1.05% | 23.52 | 24.84 | 587737 | 141565.42 | 3.43% | 10.00 |
| 2026-01-26 | 25.50 | 24.71 | -0.65 | -2.56% | 24.51 | 25.62 | 660636 | 164416.27 | 3.85% | 3.00 |
| 2026-01-23 | 24.30 | 25.36 | 1.09 | 4.49% | 24.24 | 25.44 | 790454 | 197142.95 | 4.61% | 18.00 |
| 2026-01-22 | 24.52 | 24.27 | -0.19 | -0.78% | 24.17 | 24.87 | 383834 | 93343.45 | 2.24% | 3.00 |
| 2026-01-21 | 23.99 | 24.46 | 0.31 | 1.28% | 23.90 | 24.56 | 386775 | 94374.30 | 2.26% | 0.00 |
| 2026-01-20 | 24.95 | 24.15 | -0.76 | -3.05% | 23.81 | 24.99 | 736591 | 178400.03 | 4.30% | 4.00 |
| 2026-01-19 | 25.06 | 24.91 | -0.13 | -0.52% | 24.66 | 25.18 | 510167 | 127148.66 | 2.98% | 50.00 |
| 2026-01-16 | 25.24 | 25.04 | 0.10 | 0.40% | 24.81 | 25.38 | 589233 | 147492.84 | 3.44% | 8.00 |
| 2026-01-15 | 24.60 | 24.94 | 0.31 | 1.26% | 24.50 | 25.45 | 660731 | 165274.31 | 3.86% | 0.00 |
| 2026-01-14 | 24.40 | 24.63 | 0.13 | 0.53% | 24.31 | 25.24 | 772939 | 191418.44 | 4.51% | 2.00 |
| 2026-01-13 | 25.39 | 24.50 | -0.93 | -3.66% | 24.41 | 25.66 | 821373 | 204688.12 | 4.79% | 0.00 |
| 2026-01-12 | 25.30 | 25.43 | -0.19 | -0.74% | 24.19 | 25.48 | 1086849 | 270209.47 | 6.34% | 45.00 |
| 2026-01-09 | 25.51 | 25.62 | 0.12 | 0.47% | 25.24 | 25.90 | 530039 | 135612.05 | 3.09% | 15.00 |
| 2026-01-08 | 25.60 | 25.50 | -0.36 | -1.39% | 25.31 | 25.93 | 508905 | 130393.15 | 2.97% | 2.00 |
| 2026-01-07 | 26.38 | 25.86 | -0.57 | -2.16% | 25.51 | 26.62 | 734439 | 190397.88 | 4.29% | 0.00 |
| 2026-01-06 | 25.98 | 26.43 | 0.51 | 1.97% | 25.98 | 26.64 | 567145 | 149212.72 | 3.31% | 6.00 |
| 2026-01-05 | 26.15 | 25.92 | -0.23 | -0.88% | 25.62 | 26.41 | 782496 | 202495.09 | 4.57% | 0.00 |
| 2025-12-31 | 27.28 | 26.15 | -1.04 | -3.82% | 26.00 | 27.35 | 624051 | 164839.22 | 3.64% | 22.00 |
| 2025-12-30 | 26.00 | 27.19 | 0.83 | 3.15% | 25.99 | 27.42 | 967443 | 259298.00 | 5.64% | 0.00 |
| 2025-12-29 | 25.00 | 26.36 | -3.39 | -11.39% | 25.00 | 27.21 | 1584174 | 414986.16 | 9.24% | 86.00 |
| 2025-12-26 | 29.92 | 29.75 | 0.22 | 0.75% | 29.53 | 30.38 | 598553 | 179009.88 | 3.49% | 11.00 |
| 2025-12-25 | 29.61 | 29.53 | -0.22 | -0.74% | 29.24 | 29.66 | 358832 | 105737.35 | 2.09% | 9.00 |
| 2025-12-24 | 29.63 | 29.75 | -0.09 | -0.30% | 29.38 | 29.92 | 483304 | 143245.30 | 2.82% | 6.00 |
| 2025-12-23 | 29.36 | 29.84 | 0.57 | 1.95% | 29.26 | 30.26 | 553663 | 164896.91 | 3.23% | 5.00 |
| 2025-12-22 | 28.77 | 29.27 | 0.77 | 2.70% | 28.60 | 29.45 | 417087 | 121850.14 | 2.43% | 0.00 |
| 2025-12-19 | 28.61 | 28.50 | 0.02 | 0.07% | 28.33 | 28.87 | 257922 | 73719.40 | 1.50% | 4.00 |
| 2025-12-18 | 28.77 | 28.48 | -0.59 | -2.03% | 28.45 | 29.07 | 282284 | 80987.33 | 1.65% | 5.00 |
| 2025-12-17 | 27.94 | 29.07 | 1.18 | 4.23% | 27.94 | 29.25 | 485299 | 139537.89 | 2.83% | 6.00 |
| 2025-12-16 | 28.40 | 27.89 | -0.69 | -2.41% | 27.51 | 28.63 | 414524 | 115842.24 | 2.42% | 0.00 |
| 2025-12-15 | 29.31 | 28.58 | -1.02 | -3.45% | 28.45 | 29.45 | 471436 | 136003.03 | 2.75% | 0.00 |
| 2025-12-12 | 28.85 | 29.60 | 0.80 | 2.78% | 28.45 | 29.78 | 614313 | 179136.16 | 3.58% | 58.00 |
| 2025-12-11 | 29.08 | 28.80 | -0.21 | -0.72% | 28.80 | 29.75 | 510354 | 149859.58 | 2.98% | 8.00 |
| 2025-12-10 | 29.00 | 29.01 | -0.11 | -0.38% | 28.44 | 29.17 | 391211 | 112562.39 | 2.28% | 0.00 |
| 2025-12-09 | 29.30 | 29.12 | -0.28 | -0.95% | 28.86 | 29.81 | 474267 | 138591.47 | 2.77% | 12.00 |
| 2025-12-08 | 29.21 | 29.40 | 0.35 | 1.20% | 28.91 | 29.72 | 457178 | 134472.44 | 2.67% | 4.00 |
| 2025-12-05 | 29.08 | 29.05 | -0.06 | -0.21% | 28.54 | 29.25 | 336718 | 97592.38 | 1.96% | 2.00 |
| 2025-12-04 | 29.00 | 29.11 | 0.18 | 0.62% | 28.47 | 29.23 | 313388 | 90568.29 | 1.83% | 6.00 |
| 2025-12-03 | 29.25 | 28.93 | -0.26 | -0.89% | 28.83 | 29.75 | 412376 | 120509.34 | 2.41% | 0.00 |
| 2025-12-02 | 29.48 | 29.19 | -0.44 | -1.48% | 28.99 | 29.55 | 358413 | 104660.34 | 2.09% | 6.00 |
| 2025-12-01 | 29.78 | 29.63 | 0.14 | 0.47% | 29.27 | 29.97 | 473157 | 139834.08 | 2.76% | 5.00 |
| 2025-11-28 | 29.14 | 29.49 | 0.21 | 0.72% | 28.85 | 29.77 | 519732 | 152491.94 | 3.03% | 3.00 |
| 2025-11-27 | 28.78 | 29.28 | 0.49 | 1.70% | 28.67 | 30.44 | 746480 | 221357.03 | 4.36% | 3.00 |
| 2025-11-26 | 28.63 | 28.79 | 0.15 | 0.52% | 28.20 | 29.15 | 471120 | 135435.17 | 2.75% | 30.00 |
| 2025-11-25 | 28.50 | 28.64 | 0.40 | 1.42% | 28.35 | 29.28 | 509919 | 146861.20 | 2.98% | 0.00 |
| 2025-11-24 | 28.39 | 28.24 | 0.14 | 0.50% | 27.88 | 28.60 | 448311 | 126792.28 | 2.62% | 5.00 |
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。
