| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-01-17 | 21.07 | 21.29 | 0.19 | 0.90% | 20.97 | 21.44 | 175141 | 37206.94 | 1.02% | 20.00 |
| 2025-01-16 | 21.31 | 21.10 | 0.08 | 0.38% | 20.92 | 21.58 | 208013 | 44149.01 | 1.22% | 3.00 |
| 2025-01-15 | 21.20 | 21.02 | -0.30 | -1.41% | 20.91 | 21.24 | 183604 | 38607.67 | 1.07% | 0.00 |
| 2025-01-14 | 20.70 | 21.32 | 0.64 | 3.09% | 20.46 | 21.46 | 311257 | 65529.41 | 1.82% | 22.00 |
| 2025-01-13 | 20.35 | 20.68 | 0.05 | 0.24% | 20.34 | 20.89 | 156720 | 32325.00 | 0.92% | 0.00 |
| 2025-01-10 | 20.90 | 20.63 | -0.20 | -0.96% | 20.61 | 21.18 | 180268 | 37693.38 | 1.05% | 2.00 |
| 2025-01-09 | 20.56 | 20.83 | 0.15 | 0.73% | 20.50 | 21.14 | 182978 | 38264.86 | 1.07% | 0.00 |
| 2025-01-08 | 21.01 | 20.68 | -0.46 | -2.18% | 20.07 | 21.10 | 267002 | 54841.39 | 1.56% | 0.00 |
| 2025-01-07 | 20.66 | 21.14 | 0.48 | 2.32% | 20.50 | 21.18 | 216436 | 45464.81 | 1.26% | 0.00 |
| 2025-01-06 | 20.52 | 20.66 | 0.14 | 0.68% | 20.33 | 20.95 | 240006 | 49640.94 | 1.40% | 3.00 |
| 2025-01-03 | 21.25 | 20.52 | -0.86 | -4.02% | 20.51 | 21.28 | 357638 | 74720.02 | 2.09% | 1.00 |
| 2025-01-02 | 22.85 | 21.38 | -0.93 | -4.17% | 21.05 | 23.12 | 379227 | 82625.14 | 2.19% | 29.00 |
| 2024-12-31 | 23.22 | 22.31 | -0.91 | -3.92% | 22.30 | 23.33 | 299787 | 67930.11 | 1.73% | 0.00 |
| 2024-12-30 | 22.80 | 23.22 | 0.34 | 1.49% | 22.74 | 23.49 | 268395 | 62277.84 | 1.55% | 19.00 |
| 2024-12-27 | 23.05 | 22.88 | -0.16 | -0.69% | 22.80 | 23.48 | 278257 | 64203.84 | 1.61% | 38.00 |
| 2024-12-26 | 22.41 | 23.04 | 0.45 | 1.99% | 22.40 | 23.15 | 230819 | 52850.35 | 1.34% | 0.00 |
| 2024-12-25 | 23.39 | 22.59 | -0.41 | -1.78% | 22.37 | 23.40 | 279294 | 63563.53 | 1.62% | 0.00 |
| 2024-12-24 | 23.00 | 23.00 | 0.16 | 0.70% | 22.84 | 23.22 | 181172 | 41647.12 | 1.05% | 5.00 |
| 2024-12-23 | 23.15 | 22.84 | -0.41 | -1.76% | 22.84 | 23.60 | 234185 | 54268.69 | 1.36% | 3.00 |
| 2024-12-20 | 23.15 | 23.25 | 0.10 | 0.43% | 23.15 | 23.85 | 294987 | 69106.96 | 1.71% | 4.00 |
| 2024-12-19 | 22.74 | 23.15 | 0.20 | 0.87% | 22.65 | 23.24 | 277118 | 63839.62 | 1.60% | 0.00 |
| 2024-12-18 | 22.74 | 22.95 | 0.21 | 0.92% | 22.70 | 23.00 | 182234 | 41680.31 | 1.05% | 0.00 |
| 2024-12-17 | 22.73 | 22.74 | 0.09 | 0.40% | 22.53 | 23.18 | 273216 | 62452.58 | 1.58% | 14.00 |
| 2024-12-16 | 23.21 | 22.65 | -0.52 | -2.24% | 22.46 | 23.26 | 285293 | 65097.09 | 1.65% | 6.00 |
| 2024-12-13 | 23.59 | 23.17 | -0.46 | -1.95% | 23.04 | 23.59 | 291551 | 67608.73 | 1.69% | 0.00 |
| 2024-12-12 | 23.43 | 23.63 | 0.12 | 0.51% | 23.10 | 23.71 | 276587 | 64810.56 | 1.60% | 2.00 |
| 2024-12-11 | 23.41 | 23.51 | 0.07 | 0.30% | 23.20 | 23.80 | 259198 | 60876.75 | 1.50% | 18.00 |
| 2024-12-10 | 24.28 | 23.44 | -0.03 | -0.13% | 23.41 | 24.50 | 407165 | 97132.64 | 2.36% | 15.00 |
| 2024-12-09 | 23.65 | 23.47 | -0.18 | -0.76% | 23.23 | 24.11 | 286327 | 67655.52 | 1.66% | 10.00 |
| 2024-12-06 | 23.20 | 23.65 | 0.42 | 1.81% | 23.03 | 23.89 | 391798 | 92099.28 | 2.27% | 10.00 |
| 2024-12-05 | 23.16 | 23.23 | -0.01 | -0.04% | 23.06 | 23.37 | 200123 | 46479.35 | 1.16% | 52.00 |
| 2024-12-04 | 23.42 | 23.24 | -0.41 | -1.73% | 23.11 | 23.58 | 261785 | 60994.87 | 1.51% | 4.00 |
| 2024-12-03 | 24.01 | 23.65 | -0.24 | -1.00% | 23.16 | 24.15 | 449968 | 105623.49 | 2.60% | 150.00 |
| 2024-12-02 | 22.81 | 23.89 | 1.03 | 4.51% | 22.51 | 24.00 | 600750 | 141778.17 | 3.48% | 42.00 |
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。
