| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 4.25 | 4.47 | 0.22 | 5.18% | 4.25 | 4.59 | 211835 | 9423.28 | 5.72% | 0.00 |
| 2025-04-07 | 4.96 | 4.25 | -0.97 | -18.58% | 4.18 | 4.96 | 252375 | 11376.03 | 6.81% | 0.00 |
| 2025-04-03 | 5.19 | 5.22 | -0.02 | -0.38% | 5.15 | 5.28 | 77460 | 4049.57 | 2.09% | 0.00 |
| 2025-04-02 | 5.23 | 5.24 | 0.01 | 0.19% | 5.20 | 5.34 | 80777 | 4263.40 | 2.18% | 0.00 |
| 2025-04-01 | 5.33 | 5.23 | -0.06 | -1.13% | 5.22 | 5.35 | 93905 | 4966.21 | 2.54% | 0.00 |
| 2025-03-31 | 5.32 | 5.29 | -0.03 | -0.56% | 5.11 | 5.38 | 132457 | 6938.06 | 3.58% | 0.00 |
| 2025-03-28 | 5.35 | 5.32 | -0.03 | -0.56% | 5.30 | 5.40 | 89128 | 4768.39 | 2.41% | 1.00 |
| 2025-03-27 | 5.41 | 5.35 | -0.07 | -1.29% | 5.30 | 5.43 | 88759 | 4758.04 | 2.40% | 0.00 |
| 2025-03-26 | 5.31 | 5.42 | 0.05 | 0.93% | 5.31 | 5.47 | 104214 | 5658.25 | 2.81% | 0.00 |
| 2025-03-25 | 5.46 | 5.37 | -0.10 | -1.83% | 5.28 | 5.47 | 171791 | 9218.44 | 4.64% | 42.00 |
| 2025-03-24 | 5.70 | 5.47 | -0.23 | -4.04% | 5.33 | 5.72 | 207023 | 11372.56 | 5.59% | 0.00 |
| 2025-03-21 | 5.87 | 5.70 | -0.22 | -3.72% | 5.70 | 5.90 | 185992 | 10739.46 | 5.02% | 5.00 |
| 2025-03-20 | 5.98 | 5.92 | -0.06 | -1.00% | 5.92 | 6.05 | 136763 | 8175.22 | 3.69% | 16.00 |
| 2025-03-19 | 6.01 | 5.98 | -0.05 | -0.83% | 5.93 | 6.08 | 177502 | 10619.38 | 4.79% | 0.00 |
| 2025-03-18 | 6.08 | 6.03 | -0.05 | -0.82% | 6.00 | 6.11 | 195376 | 11796.21 | 5.27% | 0.00 |
| 2025-03-17 | 6.14 | 6.08 | -0.06 | -0.98% | 6.03 | 6.18 | 235574 | 14350.95 | 6.36% | 0.00 |
| 2025-03-14 | 6.08 | 6.14 | 0.06 | 0.99% | 6.01 | 6.15 | 186604 | 11371.63 | 5.04% | 0.00 |
| 2025-03-13 | 6.29 | 6.08 | -0.23 | -3.65% | 6.01 | 6.31 | 285944 | 17448.46 | 7.72% | 3.00 |
| 2025-03-12 | 6.25 | 6.31 | 0.14 | 2.27% | 6.15 | 6.40 | 369537 | 23325.98 | 9.98% | 50.00 |
| 2025-03-11 | 5.96 | 6.17 | 0.14 | 2.32% | 5.92 | 6.28 | 255954 | 15719.78 | 6.91% | 0.00 |
| 2025-03-10 | 6.21 | 6.03 | -0.18 | -2.90% | 6.00 | 6.25 | 279328 | 16925.92 | 7.54% | 0.00 |
| 2025-03-07 | 6.31 | 6.21 | -0.17 | -2.66% | 6.16 | 6.46 | 352176 | 22261.54 | 9.51% | 0.00 |
| 2025-03-06 | 6.21 | 6.38 | 0.14 | 2.24% | 6.18 | 6.45 | 433363 | 27441.92 | 11.70% | 37.00 |
| 2025-03-05 | 6.06 | 6.24 | 0.17 | 2.80% | 6.05 | 6.33 | 289915 | 18009.22 | 7.83% | 90.00 |
| 2025-03-04 | 6.00 | 6.07 | 0.01 | 0.17% | 5.95 | 6.10 | 211810 | 12806.78 | 5.72% | 0.00 |
| 2025-03-03 | 6.16 | 6.06 | -0.22 | -3.50% | 5.95 | 6.33 | 394811 | 24298.26 | 10.66% | 0.00 |
| 2025-02-28 | 6.11 | 6.28 | 0.12 | 1.95% | 5.90 | 6.59 | 628643 | 39205.50 | 16.97% | 80.00 |
| 2025-02-27 | 6.25 | 6.16 | -0.14 | -2.22% | 6.05 | 6.36 | 299138 | 18512.44 | 8.08% | 0.00 |
| 2025-02-26 | 6.30 | 6.30 | -0.01 | -0.16% | 6.21 | 6.44 | 286110 | 18010.60 | 7.72% | 15.00 |
| 2025-02-25 | 6.30 | 6.31 | -0.19 | -2.92% | 6.22 | 6.42 | 448287 | 28345.29 | 12.10% | 24.00 |
| 2025-02-24 | 6.11 | 6.50 | 0.31 | 5.01% | 6.04 | 6.57 | 636478 | 40336.91 | 17.18% | 50.00 |
| 2025-02-21 | 6.06 | 6.19 | 0.09 | 1.48% | 5.96 | 6.27 | 337707 | 20761.78 | 9.12% | 24.00 |
| 2025-02-20 | 6.02 | 6.10 | 0.08 | 1.33% | 5.98 | 6.17 | 260007 | 15814.67 | 7.02% | 354.00 |
| 2025-02-19 | 5.97 | 6.02 | 0.15 | 2.56% | 5.84 | 6.03 | 172462 | 10257.92 | 4.66% | 0.00 |
| 2025-02-18 | 6.16 | 5.87 | -0.30 | -4.86% | 5.84 | 6.21 | 280609 | 16861.55 | 7.58% | 20.00 |
| 2025-02-17 | 6.22 | 6.17 | -0.03 | -0.48% | 6.11 | 6.30 | 315343 | 19532.05 | 8.51% | 11.00 |
| 2025-02-14 | 5.98 | 6.20 | 0.18 | 2.99% | 5.91 | 6.22 | 336784 | 20583.70 | 9.09% | 0.00 |
| 2025-02-13 | 6.08 | 6.02 | -0.07 | -1.15% | 5.91 | 6.13 | 273634 | 16447.91 | 7.39% | 0.00 |
| 2025-02-12 | 5.95 | 6.09 | 0.12 | 2.01% | 5.95 | 6.14 | 264286 | 16069.71 | 7.14% | 11.00 |
| 2025-02-11 | 6.10 | 5.97 | -0.16 | -2.61% | 5.94 | 6.10 | 228927 | 13713.59 | 6.18% | 0.00 |
| 2025-02-10 | 5.86 | 6.13 | 0.35 | 6.06% | 5.80 | 6.13 | 331272 | 19820.00 | 8.94% | 5.00 |
| 2025-02-07 | 5.78 | 5.78 | 0.00 | 0.00% | 5.69 | 5.92 | 287494 | 16736.54 | 7.76% | 0.00 |
| 2025-02-06 | 5.63 | 5.78 | 0.21 | 3.77% | 5.49 | 5.78 | 230126 | 13021.14 | 6.21% | 6.00 |
| 2025-02-05 | 5.50 | 5.57 | 0.16 | 2.96% | 5.50 | 5.65 | 175877 | 9828.08 | 4.75% | 14.00 |
| 2025-01-27 | 5.60 | 5.41 | -0.13 | -2.35% | 5.38 | 5.67 | 130406 | 7165.50 | 3.52% | 30.00 |
| 2025-01-24 | 5.33 | 5.54 | 0.16 | 2.97% | 5.31 | 5.56 | 172197 | 9433.77 | 4.65% | 0.00 |
| 2025-01-23 | 5.46 | 5.38 | 0.04 | 0.75% | 5.38 | 5.57 | 176928 | 9711.81 | 4.78% | 0.00 |
| 2025-01-22 | 5.39 | 5.34 | -0.08 | -1.48% | 5.25 | 5.39 | 109482 | 5834.73 | 2.96% | 0.00 |
| 2025-01-21 | 5.56 | 5.42 | -0.05 | -0.91% | 5.29 | 5.59 | 175843 | 9529.04 | 4.75% | 0.00 |
| 2025-01-20 | 5.48 | 5.47 | 0.03 | 0.55% | 5.35 | 5.55 | 149623 | 8197.79 | 4.04% | 2.00 |
| 2025-01-17 | 5.52 | 5.44 | -0.12 | -2.16% | 5.42 | 5.57 | 158214 | 8662.68 | 4.27% | 0.00 |
| 2025-01-16 | 5.54 | 5.56 | 0.04 | 0.72% | 5.52 | 5.73 | 195125 | 10923.58 | 5.27% | 0.00 |
| 2025-01-15 | 5.54 | 5.52 | -0.02 | -0.36% | 5.48 | 5.64 | 213574 | 11861.50 | 5.77% | 0.00 |
| 2025-01-14 | 5.28 | 5.54 | 0.36 | 6.95% | 5.21 | 5.55 | 245101 | 13263.08 | 6.62% | 9.00 |
| 2025-01-13 | 5.00 | 5.18 | 0.12 | 2.37% | 4.81 | 5.23 | 185352 | 9422.83 | 5.00% | 148.00 |
| 2025-01-10 | 5.31 | 5.06 | -0.27 | -5.07% | 5.06 | 5.39 | 174152 | 9101.47 | 4.70% | 0.00 |
| 2025-01-09 | 5.28 | 5.33 | 0.10 | 1.91% | 5.23 | 5.39 | 192617 | 10260.16 | 5.20% | 0.00 |
| 2025-01-08 | 5.18 | 5.23 | 0.05 | 0.97% | 5.02 | 5.29 | 229827 | 11925.57 | 6.21% | 100.00 |
| 2025-01-07 | 5.19 | 5.18 | 0.24 | 4.86% | 5.01 | 5.19 | 175974 | 8966.37 | 4.75% | 0.00 |
| 2025-01-06 | 5.03 | 4.94 | -0.09 | -1.79% | 4.80 | 5.08 | 160999 | 7951.62 | 4.35% | 0.00 |
| 2025-01-03 | 5.40 | 5.03 | -0.35 | -6.51% | 5.00 | 5.44 | 216426 | 11182.64 | 5.84% | 0.00 |
| 2025-01-02 | 5.41 | 5.38 | -0.01 | -0.19% | 5.26 | 5.58 | 198036 | 10764.98 | 5.35% | 0.00 |
| 2024-12-31 | 5.67 | 5.39 | -0.23 | -4.09% | 5.39 | 5.70 | 216093 | 11914.35 | 5.83% | 0.00 |
| 2024-12-30 | 5.85 | 5.62 | -0.23 | -3.93% | 5.51 | 5.89 | 232807 | 13123.76 | 6.29% | 0.00 |
| 2024-12-27 | 5.84 | 5.85 | 0.10 | 1.74% | 5.67 | 6.09 | 276919 | 16375.37 | 7.48% | 17.00 |
| 2024-12-26 | 5.80 | 5.75 | 0.05 | 0.88% | 5.67 | 5.89 | 225420 | 13064.81 | 6.09% | 6.00 |
| 2024-12-25 | 5.90 | 5.70 | -0.23 | -3.88% | 5.50 | 5.95 | 338454 | 19166.63 | 9.14% | 1.00 |
| 2024-12-24 | 6.16 | 5.93 | -0.23 | -3.73% | 5.80 | 6.24 | 366524 | 21770.07 | 9.90% | 108.00 |
| 2024-12-23 | 6.82 | 6.16 | -0.71 | -10.33% | 6.12 | 6.86 | 530820 | 33803.50 | 14.33% | 11.00 |
| 2024-12-20 | 6.86 | 6.87 | -0.01 | -0.15% | 6.77 | 7.04 | 351776 | 24305.69 | 9.50% | 0.00 |
| 2024-12-19 | 7.01 | 6.88 | -0.26 | -3.64% | 6.77 | 7.18 | 413508 | 28568.68 | 11.16% | 0.00 |
| 2024-12-18 | 6.71 | 7.14 | 0.35 | 5.15% | 6.52 | 7.44 | 635354 | 44504.84 | 17.15% | 0.00 |
| 2024-12-17 | 7.45 | 6.79 | -0.78 | -10.30% | 6.77 | 7.54 | 689472 | 48187.39 | 18.61% | 9.00 |
| 2024-12-16 | 7.98 | 7.57 | -0.41 | -5.14% | 7.40 | 8.12 | 1013597 | 77226.30 | 27.37% | 40.00 |
| 2024-12-13 | 7.14 | 7.98 | 0.72 | 9.92% | 7.09 | 8.71 | 1552527 | 125031.50 | 41.92% | 59.00 |
| 2024-12-12 | 7.38 | 7.26 | -0.14 | -1.89% | 7.15 | 7.45 | 532983 | 38665.57 | 14.39% | 12.00 |
| 2024-12-11 | 7.01 | 7.40 | 0.33 | 4.67% | 6.96 | 7.42 | 666468 | 48412.56 | 17.99% | 70.00 |
| 2024-12-10 | 7.32 | 7.07 | -0.01 | -0.14% | 7.05 | 7.39 | 468058 | 33640.83 | 12.64% | 10.00 |
| 2024-12-09 | 7.20 | 7.08 | -0.10 | -1.39% | 6.88 | 7.27 | 439585 | 31129.51 | 11.87% | 0.00 |
| 2024-12-06 | 7.03 | 7.18 | 0.15 | 2.13% | 6.97 | 7.30 | 664056 | 47604.83 | 17.93% | 1.00 |
佳创视讯(300264)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。
