| 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 | 5.50 | 5.40 | -0.14 | -2.53% | 5.39 | 5.57 | 110779 | 6070.04 | 2.99% | 0.00 |
| 2025-05-22 | 5.55 | 5.54 | -0.05 | -0.89% | 5.50 | 5.67 | 89865 | 5003.71 | 2.43% | 0.00 |
| 2025-05-21 | 5.67 | 5.59 | -0.07 | -1.24% | 5.57 | 5.72 | 97771 | 5486.17 | 2.64% | 0.00 |
| 2025-05-20 | 5.56 | 5.66 | 0.10 | 1.80% | 5.52 | 5.69 | 125367 | 7055.62 | 3.38% | 8.00 |
| 2025-05-19 | 5.46 | 5.56 | 0.11 | 2.02% | 5.42 | 5.61 | 113478 | 6275.33 | 3.06% | 0.00 |
| 2025-05-16 | 5.37 | 5.45 | 0.06 | 1.11% | 5.33 | 5.49 | 67729 | 3691.61 | 1.83% | 0.00 |
| 2025-05-15 | 5.50 | 5.39 | -0.09 | -1.64% | 5.38 | 5.50 | 71552 | 3870.43 | 1.93% | 85.00 |
| 2025-05-14 | 5.45 | 5.48 | 0.05 | 0.92% | 5.39 | 5.53 | 98117 | 5354.87 | 2.65% | 0.00 |
| 2025-05-13 | 5.51 | 5.43 | -0.06 | -1.09% | 5.43 | 5.62 | 121446 | 6713.35 | 3.28% | 0.00 |
| 2025-05-12 | 5.43 | 5.49 | 0.10 | 1.86% | 5.40 | 5.50 | 91583 | 4997.90 | 2.47% | 0.00 |
| 2025-05-09 | 5.46 | 5.39 | -0.10 | -1.82% | 5.39 | 5.51 | 111276 | 6039.72 | 3.00% | 0.00 |
| 2025-05-08 | 5.43 | 5.49 | 0.03 | 0.55% | 5.41 | 5.51 | 124639 | 6840.48 | 3.36% | 0.00 |
| 2025-05-07 | 5.52 | 5.46 | -0.01 | -0.18% | 5.42 | 5.56 | 154707 | 8468.00 | 4.18% | 0.00 |
| 2025-05-06 | 5.33 | 5.47 | 0.16 | 3.01% | 5.33 | 5.47 | 127219 | 6897.19 | 3.43% | 0.00 |
| 2025-04-30 | 5.15 | 5.31 | 0.13 | 2.51% | 5.15 | 5.37 | 131304 | 6964.82 | 3.54% | 0.00 |
| 2025-04-29 | 5.00 | 5.18 | 0.13 | 2.57% | 5.00 | 5.20 | 134863 | 6942.13 | 3.64% | 0.00 |
| 2025-04-28 | 5.06 | 5.05 | -0.01 | -0.20% | 4.95 | 5.10 | 101261 | 5102.72 | 2.73% | 0.00 |
| 2025-04-25 | 5.03 | 5.06 | 0.06 | 1.20% | 5.00 | 5.11 | 116728 | 5902.14 | 3.15% | 0.00 |
| 2025-04-24 | 5.07 | 5.00 | -0.08 | -1.57% | 4.93 | 5.13 | 137787 | 6907.29 | 3.72% | 0.00 |
| 2025-04-23 | 4.98 | 5.08 | 0.21 | 4.31% | 4.98 | 5.40 | 259522 | 13422.02 | 7.01% | 0.00 |
| 2025-04-22 | 4.91 | 4.87 | -0.06 | -1.22% | 4.86 | 4.99 | 90245 | 4431.04 | 2.44% | 0.00 |
| 2025-04-21 | 4.91 | 4.93 | 0.05 | 1.02% | 4.83 | 4.97 | 89210 | 4394.02 | 2.41% | 0.00 |
| 2025-04-18 | 4.83 | 4.88 | 0.06 | 1.24% | 4.80 | 4.92 | 97618 | 4751.12 | 2.64% | 0.00 |
| 2025-04-17 | 4.78 | 4.82 | 0.04 | 0.84% | 4.74 | 4.88 | 94668 | 4577.34 | 2.56% | 0.00 |
| 2025-04-16 | 4.85 | 4.78 | -0.11 | -2.25% | 4.68 | 4.90 | 104302 | 4997.04 | 2.82% | 0.00 |
| 2025-04-15 | 4.91 | 4.89 | 0.02 | 0.41% | 4.85 | 4.97 | 92774 | 4544.53 | 2.50% | 0.00 |
| 2025-04-14 | 4.85 | 4.87 | 0.10 | 2.10% | 4.85 | 4.91 | 100468 | 4902.55 | 2.71% | 11.00 |
| 2025-04-11 | 4.71 | 4.77 | 0.01 | 0.21% | 4.71 | 4.84 | 96454 | 4610.97 | 2.60% | 0.00 |
| 2025-04-10 | 4.78 | 4.76 | 0.09 | 1.93% | 4.75 | 4.90 | 145074 | 6994.72 | 3.92% | 169.00 |
| 2025-04-09 | 4.47 | 4.67 | 0.20 | 4.47% | 4.12 | 4.73 | 217914 | 9763.89 | 5.88% | 0.00 |
| 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 |
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。
