| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 19.17 | 18.91 | -0.35 | -1.82% | 18.91 | 19.41 | 211297 | 40504.54 | 1.23% | 0.00 |
| 2025-05-22 | 19.71 | 19.26 | -0.63 | -3.17% | 19.23 | 19.73 | 314107 | 60983.62 | 1.84% | 0.00 |
| 2025-05-21 | 19.63 | 19.89 | 0.30 | 1.53% | 19.51 | 20.26 | 471176 | 94239.77 | 2.75% | 19.00 |
| 2025-05-20 | 19.49 | 19.59 | 0.17 | 0.88% | 19.38 | 19.81 | 213662 | 41942.36 | 1.25% | 16.00 |
| 2025-05-19 | 19.44 | 19.42 | 0.00 | 0.00% | 19.15 | 19.44 | 171012 | 32967.78 | 1.00% | 3.00 |
| 2025-05-16 | 19.44 | 19.42 | -0.13 | -0.66% | 19.42 | 19.75 | 165840 | 32458.49 | 0.97% | 0.00 |
| 2025-05-15 | 19.96 | 19.55 | -0.48 | -2.40% | 19.48 | 19.96 | 254083 | 50011.08 | 1.48% | 0.00 |
| 2025-05-14 | 19.93 | 20.03 | 0.03 | 0.15% | 19.84 | 20.19 | 270420 | 54159.24 | 1.58% | 183.00 |
| 2025-05-13 | 20.45 | 20.00 | 0.03 | 0.15% | 19.92 | 20.49 | 318593 | 64130.96 | 1.86% | 19.00 |
| 2025-05-12 | 19.87 | 19.97 | 0.41 | 2.10% | 19.70 | 20.07 | 325637 | 64792.31 | 1.90% | 19.00 |
| 2025-05-09 | 19.64 | 19.56 | -0.13 | -0.66% | 19.31 | 19.75 | 193873 | 37831.59 | 1.13% | 14.00 |
| 2025-05-08 | 19.30 | 19.69 | 0.30 | 1.55% | 19.26 | 19.85 | 246891 | 48440.52 | 1.44% | 0.00 |
| 2025-05-07 | 19.76 | 19.39 | -0.02 | -0.10% | 19.22 | 19.88 | 240389 | 46829.41 | 1.40% | 0.00 |
| 2025-05-06 | 19.20 | 19.41 | 0.39 | 2.05% | 19.08 | 19.41 | 244000 | 47128.59 | 1.43% | 18.00 |
| 2025-04-30 | 18.85 | 19.02 | 0.13 | 0.69% | 18.79 | 19.15 | 213928 | 40712.76 | 1.25% | 0.00 |
| 2025-04-29 | 18.70 | 18.89 | 0.09 | 0.48% | 18.61 | 19.06 | 200562 | 37901.69 | 1.17% | 0.00 |
| 2025-04-28 | 19.30 | 18.80 | -0.05 | -0.27% | 18.74 | 19.30 | 189948 | 35821.32 | 1.11% | 6.00 |
| 2025-04-25 | 18.71 | 18.85 | 0.18 | 0.96% | 18.55 | 18.97 | 226319 | 42550.10 | 1.32% | 37.00 |
| 2025-04-24 | 18.80 | 18.67 | -0.04 | -0.21% | 18.53 | 18.98 | 248467 | 46597.94 | 1.45% | 0.00 |
| 2025-04-23 | 18.58 | 18.71 | 0.32 | 1.74% | 18.44 | 19.08 | 293096 | 54707.28 | 1.71% | 125.00 |
| 2025-04-22 | 18.71 | 18.39 | -0.45 | -2.39% | 18.30 | 18.74 | 273193 | 50350.98 | 1.60% | 0.00 |
| 2025-04-21 | 18.31 | 18.84 | 0.62 | 3.40% | 18.21 | 18.87 | 235204 | 43658.13 | 1.37% | 27.00 |
| 2025-04-18 | 17.99 | 18.22 | 0.28 | 1.56% | 17.85 | 18.29 | 157303 | 28472.18 | 0.92% | 130.00 |
| 2025-04-17 | 17.98 | 17.94 | -0.10 | -0.55% | 17.90 | 18.27 | 147184 | 26661.57 | 0.86% | 0.00 |
| 2025-04-16 | 18.21 | 18.04 | -0.29 | -1.58% | 17.78 | 18.40 | 214941 | 38772.69 | 1.26% | 0.00 |
| 2025-04-15 | 18.48 | 18.33 | -0.11 | -0.60% | 18.20 | 18.65 | 223897 | 41122.07 | 1.31% | 0.00 |
| 2025-04-14 | 19.17 | 18.44 | 0.18 | 0.99% | 18.39 | 19.30 | 327140 | 61288.11 | 1.91% | 5.00 |
| 2025-04-11 | 17.62 | 18.26 | 0.39 | 2.18% | 17.56 | 18.45 | 336278 | 60822.49 | 1.96% | 3.00 |
| 2025-04-10 | 18.20 | 17.87 | 0.67 | 3.90% | 17.87 | 18.65 | 478588 | 87419.17 | 2.80% | 0.00 |
| 2025-04-09 | 16.70 | 17.20 | 0.24 | 1.42% | 15.86 | 17.32 | 473311 | 79651.95 | 2.77% | 0.00 |
| 2025-04-08 | 16.98 | 16.96 | 0.26 | 1.56% | 16.63 | 17.59 | 537983 | 91481.71 | 3.14% | 0.00 |
| 2025-04-07 | 19.04 | 16.70 | -4.18 | -20.02% | 16.70 | 19.35 | 773474 | 135813.84 | 4.52% | 9.00 |
| 2025-04-03 | 21.82 | 20.88 | -1.15 | -5.22% | 20.71 | 21.93 | 430390 | 91207.23 | 2.51% | 4.00 |
| 2025-04-02 | 21.92 | 22.03 | 0.15 | 0.69% | 21.81 | 22.17 | 118974 | 26187.30 | 0.70% | 0.00 |
| 2025-04-01 | 22.17 | 21.88 | -0.28 | -1.26% | 21.84 | 22.31 | 176851 | 38993.93 | 1.03% | 20.00 |
| 2025-03-31 | 22.20 | 22.16 | -0.14 | -0.63% | 21.79 | 22.39 | 169018 | 37357.27 | 0.99% | 17.00 |
| 2025-03-28 | 22.54 | 22.30 | -0.24 | -1.06% | 22.24 | 22.69 | 120557 | 26965.02 | 0.70% | 0.00 |
| 2025-03-27 | 22.42 | 22.54 | 0.03 | 0.13% | 22.17 | 22.74 | 147295 | 33144.09 | 0.86% | 0.00 |
| 2025-03-26 | 22.81 | 22.51 | -0.29 | -1.27% | 22.50 | 22.95 | 172837 | 39177.12 | 1.01% | 0.00 |
| 2025-03-25 | 22.60 | 22.80 | 0.23 | 1.02% | 22.41 | 23.20 | 249992 | 57067.60 | 1.46% | 0.00 |
| 2025-03-24 | 22.62 | 22.57 | -0.06 | -0.27% | 22.17 | 22.79 | 221762 | 49860.79 | 1.30% | 0.00 |
| 2025-03-21 | 23.04 | 22.63 | -0.49 | -2.12% | 22.56 | 23.26 | 255161 | 58254.82 | 1.49% | 34.00 |
| 2025-03-20 | 23.25 | 23.12 | -0.15 | -0.64% | 23.10 | 23.39 | 176090 | 40904.17 | 1.03% | 17.00 |
| 2025-03-19 | 23.55 | 23.27 | -0.41 | -1.73% | 23.19 | 23.60 | 237318 | 55362.35 | 1.39% | 0.00 |
| 2025-03-18 | 23.70 | 23.68 | 0.06 | 0.25% | 23.50 | 24.03 | 306310 | 72748.19 | 1.79% | 15.00 |
| 2025-03-17 | 23.81 | 23.62 | -0.15 | -0.63% | 23.50 | 23.90 | 252985 | 59940.98 | 1.48% | 1.00 |
| 2025-03-14 | 23.10 | 23.77 | 0.55 | 2.37% | 23.03 | 23.81 | 378578 | 89193.48 | 2.21% | 2.00 |
| 2025-03-13 | 23.33 | 23.22 | -0.12 | -0.51% | 23.02 | 24.10 | 387587 | 90805.34 | 2.26% | 0.00 |
| 2025-03-12 | 23.50 | 23.34 | 0.02 | 0.09% | 23.21 | 23.63 | 293526 | 68748.98 | 1.71% | 2.00 |
| 2025-03-11 | 23.10 | 23.32 | -0.12 | -0.51% | 23.02 | 23.63 | 272907 | 63607.92 | 1.59% | 0.00 |
| 2025-03-10 | 23.65 | 23.44 | -0.22 | -0.93% | 23.24 | 23.82 | 287562 | 67332.20 | 1.68% | 3.00 |
| 2025-03-07 | 24.00 | 23.66 | -0.48 | -1.99% | 23.52 | 24.03 | 347566 | 82495.39 | 2.03% | 0.00 |
| 2025-03-06 | 23.94 | 24.14 | 0.31 | 1.30% | 23.92 | 24.39 | 417288 | 100653.73 | 2.44% | 2.00 |
| 2025-03-05 | 23.88 | 23.83 | -0.11 | -0.46% | 23.43 | 24.02 | 374507 | 88668.56 | 2.19% | 27.00 |
| 2025-03-04 | 24.45 | 23.94 | -0.75 | -3.04% | 23.62 | 24.45 | 633031 | 151405.03 | 3.70% | 2.00 |
| 2025-03-03 | 24.50 | 24.69 | 0.39 | 1.60% | 24.18 | 25.79 | 821026 | 206400.59 | 4.80% | 3.00 |
| 2025-02-28 | 25.01 | 24.30 | -1.03 | -4.07% | 24.10 | 25.30 | 565834 | 139296.38 | 3.31% | 5.00 |
| 2025-02-27 | 25.17 | 25.33 | 0.24 | 0.96% | 24.85 | 25.99 | 738758 | 187380.23 | 4.32% | 7.00 |
| 2025-02-26 | 24.68 | 25.09 | 0.50 | 2.03% | 24.57 | 25.35 | 563637 | 141108.28 | 3.29% | 0.00 |
| 2025-02-25 | 24.20 | 24.59 | -0.01 | -0.04% | 24.12 | 25.13 | 486364 | 120143.08 | 2.84% | 1.00 |
| 2025-02-24 | 25.15 | 24.60 | -0.30 | -1.20% | 24.32 | 25.22 | 456502 | 112310.20 | 2.67% | 4.00 |
| 2025-02-21 | 24.18 | 24.90 | 0.71 | 2.94% | 24.18 | 25.14 | 794238 | 197210.94 | 4.64% | 0.00 |
| 2025-02-20 | 23.46 | 24.19 | 0.65 | 2.76% | 23.12 | 24.68 | 653589 | 156950.27 | 3.82% | 14.00 |
| 2025-02-19 | 23.01 | 23.54 | 0.23 | 0.99% | 22.95 | 23.56 | 327796 | 76487.99 | 1.92% | 4.00 |
| 2025-02-18 | 23.55 | 23.31 | -0.13 | -0.55% | 23.16 | 24.00 | 463612 | 109743.34 | 2.71% | 12.00 |
| 2025-02-17 | 23.72 | 23.44 | -0.28 | -1.18% | 23.13 | 23.85 | 320082 | 74903.48 | 1.87% | 0.00 |
| 2025-02-14 | 23.66 | 23.72 | -0.03 | -0.13% | 23.55 | 24.22 | 308596 | 73439.34 | 1.80% | 0.00 |
| 2025-02-13 | 23.79 | 23.75 | 0.03 | 0.13% | 23.72 | 24.20 | 566231 | 135788.20 | 3.31% | 15.00 |
| 2025-02-12 | 23.04 | 23.72 | 0.62 | 2.68% | 22.95 | 23.86 | 463407 | 108622.48 | 2.71% | 0.00 |
| 2025-02-11 | 23.27 | 23.10 | -0.21 | -0.90% | 22.90 | 23.33 | 267010 | 61580.20 | 1.56% | 7.00 |
| 2025-02-10 | 23.68 | 23.31 | -0.19 | -0.81% | 22.90 | 23.68 | 420798 | 97516.56 | 2.46% | 36.00 |
| 2025-02-07 | 24.00 | 23.50 | -0.50 | -2.08% | 23.20 | 24.00 | 560665 | 132426.92 | 3.28% | 2.00 |
| 2025-02-06 | 22.00 | 24.00 | 1.98 | 8.99% | 21.98 | 24.21 | 948847 | 224160.11 | 5.54% | 1.00 |
| 2025-02-05 | 21.43 | 22.02 | 0.59 | 2.75% | 21.31 | 22.29 | 355726 | 77719.18 | 2.08% | 0.00 |
| 2025-01-27 | 22.00 | 21.43 | -0.49 | -2.24% | 21.43 | 22.19 | 164520 | 35708.57 | 0.96% | 0.00 |
| 2025-01-24 | 21.41 | 21.92 | 0.37 | 1.72% | 21.41 | 22.06 | 199570 | 43603.30 | 1.17% | 0.00 |
| 2025-01-23 | 22.35 | 21.55 | -0.45 | -2.05% | 21.51 | 22.40 | 256708 | 56278.82 | 1.50% | 5.00 |
| 2025-01-22 | 22.19 | 22.00 | -0.15 | -0.68% | 21.88 | 22.33 | 191953 | 42339.09 | 1.12% | 0.00 |
| 2025-01-21 | 22.01 | 22.15 | 0.24 | 1.10% | 21.65 | 22.28 | 211393 | 46498.23 | 1.23% | 1.00 |
| 2025-01-20 | 21.44 | 21.91 | 0.62 | 2.91% | 21.41 | 22.07 | 283145 | 61837.11 | 1.65% | 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。
