| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 29.30 | 28.10 | -1.91 | -6.36% | 28.09 | 29.70 | 700798 | 200648.84 | 4.09% | 0.00 |
| 2025-11-20 | 31.10 | 30.01 | -0.87 | -2.82% | 29.84 | 31.25 | 649871 | 197785.44 | 3.79% | 17.00 |
| 2025-11-19 | 31.01 | 30.88 | -0.32 | -1.03% | 30.69 | 31.69 | 506526 | 157395.92 | 2.96% | 0.00 |
| 2025-11-18 | 31.68 | 31.20 | -0.67 | -2.10% | 30.66 | 32.38 | 705244 | 221333.66 | 4.12% | 8.00 |
| 2025-11-17 | 32.00 | 31.87 | -0.23 | -0.72% | 31.03 | 32.43 | 783442 | 246886.30 | 4.57% | 1.00 |
| 2025-11-14 | 33.00 | 32.10 | -1.90 | -5.59% | 32.08 | 33.40 | 726155 | 236728.94 | 4.24% | 45.00 |
| 2025-11-13 | 32.30 | 34.00 | 1.70 | 5.26% | 32.15 | 34.97 | 1020698 | 344041.19 | 5.96% | 32.00 |
| 2025-11-12 | 33.50 | 32.30 | -1.57 | -4.64% | 31.82 | 33.64 | 792596 | 257518.56 | 4.62% | 27.00 |
| 2025-11-11 | 34.98 | 33.87 | -0.10 | -0.29% | 33.72 | 34.98 | 606131 | 207209.58 | 3.54% | 23.00 |
| 2025-11-10 | 36.54 | 33.97 | -2.56 | -7.01% | 33.78 | 37.20 | 1019070 | 354409.34 | 5.95% | 3.00 |
| 2025-11-07 | 36.66 | 36.53 | -0.15 | -0.41% | 36.14 | 37.35 | 810497 | 297833.84 | 4.73% | 6.00 |
| 2025-11-06 | 36.17 | 36.68 | 0.51 | 1.41% | 35.58 | 37.07 | 814180 | 295925.00 | 4.75% | 21.00 |
| 2025-11-05 | 33.00 | 36.17 | 2.36 | 6.98% | 32.85 | 36.80 | 1210117 | 424807.47 | 7.06% | 11.00 |
| 2025-11-04 | 35.56 | 33.81 | -2.02 | -5.64% | 33.42 | 35.95 | 803419 | 276279.31 | 4.69% | 23.00 |
| 2025-11-03 | 35.52 | 35.83 | -0.02 | -0.06% | 34.90 | 36.52 | 845125 | 300850.72 | 4.93% | 15.00 |
| 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 |
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。
