| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 625.00 | 628.40 | 25.21 | 4.18% | 616.05 | 635.00 | 335631 | 2104805.00 | 3.04% | 23.00 |
| 2026-03-24 | 599.00 | 603.19 | 3.57 | 0.60% | 577.00 | 605.00 | 282636 | 1671692.12 | 2.56% | 10.00 |
| 2026-03-23 | 590.31 | 599.62 | -12.38 | -2.02% | 585.00 | 618.10 | 378520 | 2274134.75 | 3.42% | 5.00 |
| 2026-03-20 | 605.00 | 612.00 | 36.80 | 6.40% | 604.10 | 632.72 | 538539 | 3334412.25 | 4.87% | 64.00 |
| 2026-03-19 | 580.00 | 575.20 | -4.80 | -0.83% | 569.90 | 592.80 | 331408 | 1928058.62 | 3.00% | 16.00 |
| 2026-03-18 | 553.86 | 580.00 | 37.00 | 6.81% | 550.00 | 582.05 | 377805 | 2143555.50 | 3.42% | 15.00 |
| 2026-03-17 | 570.00 | 543.00 | -18.70 | -3.33% | 539.00 | 577.88 | 300410 | 1680374.12 | 2.72% | 13.00 |
| 2026-03-16 | 549.05 | 561.70 | 19.68 | 3.63% | 540.32 | 565.00 | 274320 | 1521095.12 | 2.48% | 8.00 |
| 2026-03-13 | 526.50 | 542.02 | 7.22 | 1.35% | 525.01 | 548.88 | 211982 | 1148322.38 | 1.92% | 6.00 |
| 2026-03-12 | 557.25 | 534.80 | -19.88 | -3.58% | 528.50 | 563.58 | 239117 | 1290579.25 | 2.16% | 11.00 |
| 2026-03-11 | 557.00 | 554.68 | 7.68 | 1.40% | 553.00 | 568.90 | 238972 | 1341204.12 | 2.16% | 19.00 |
| 2026-03-10 | 540.00 | 547.00 | 21.01 | 3.99% | 530.02 | 548.98 | 283094 | 1534894.75 | 2.56% | 9.00 |
| 2026-03-09 | 520.10 | 525.99 | -19.49 | -3.57% | 506.00 | 528.30 | 314743 | 1623065.38 | 2.85% | 20.00 |
| 2026-03-06 | 553.00 | 545.48 | -11.52 | -2.07% | 537.06 | 559.98 | 219668 | 1202818.88 | 1.99% | 9.00 |
| 2026-03-05 | 556.00 | 557.00 | 18.00 | 3.34% | 552.60 | 585.00 | 379004 | 2144465.50 | 3.43% | 35.00 |
| 2026-03-04 | 554.02 | 539.00 | -24.80 | -4.40% | 536.50 | 563.50 | 307429 | 1677778.88 | 2.78% | 2.00 |
| 2026-03-03 | 570.80 | 563.80 | -6.78 | -1.19% | 563.28 | 599.04 | 393101 | 2286956.25 | 3.56% | 9.00 |
| 2026-03-02 | 520.00 | 570.58 | 36.58 | 6.85% | 520.00 | 580.00 | 493103 | 2755751.75 | 4.46% | 25.00 |
| 2026-02-27 | 555.00 | 534.00 | -38.22 | -6.68% | 531.11 | 559.98 | 347125 | 1880622.12 | 3.14% | 52.00 |
| 2026-02-26 | 566.07 | 572.22 | 6.15 | 1.09% | 559.00 | 574.00 | 252800 | 1434044.88 | 2.29% | 23.00 |
| 2026-02-25 | 550.00 | 566.07 | 12.07 | 2.18% | 548.00 | 569.86 | 214792 | 1199924.12 | 1.94% | 19.00 |
| 2026-02-24 | 542.00 | 554.00 | 23.00 | 4.33% | 522.00 | 572.02 | 356558 | 1969343.75 | 3.23% | 7.00 |
| 2026-02-13 | 524.00 | 531.00 | 3.54 | 0.67% | 515.00 | 543.80 | 260436 | 1381637.62 | 2.36% | 12.00 |
| 2026-02-12 | 535.00 | 527.46 | -4.45 | -0.84% | 523.38 | 546.38 | 301786 | 1605566.00 | 2.73% | 13.00 |
| 2026-02-11 | 551.01 | 531.91 | -23.80 | -4.28% | 522.53 | 554.00 | 397136 | 2116144.75 | 3.59% | 7.00 |
| 2026-02-10 | 561.55 | 555.71 | -10.28 | -1.82% | 555.50 | 573.68 | 217158 | 1223966.75 | 1.96% | 18.00 |
| 2026-02-09 | 561.00 | 565.99 | 25.98 | 4.81% | 550.12 | 573.99 | 366633 | 2056554.12 | 3.32% | 13.00 |
| 2026-02-06 | 548.11 | 540.01 | -21.98 | -3.91% | 530.30 | 561.88 | 328676 | 1790938.88 | 2.97% | 78.00 |
| 2026-02-05 | 561.01 | 561.99 | 1.99 | 0.36% | 556.01 | 577.75 | 318675 | 1801406.00 | 2.88% | 57.00 |
| 2026-02-04 | 570.00 | 560.00 | -29.70 | -5.04% | 525.13 | 574.55 | 527210 | 2900452.25 | 4.77% | 44.00 |
| 2026-02-03 | 607.00 | 589.70 | -1.30 | -0.22% | 576.00 | 618.80 | 429180 | 2554631.75 | 3.88% | 28.00 |
| 2026-02-02 | 635.01 | 591.00 | -58.00 | -8.94% | 591.00 | 658.58 | 559980 | 3464217.50 | 5.07% | 14.00 |
| 2026-01-30 | 616.20 | 649.00 | 35.15 | 5.73% | 605.93 | 653.58 | 357592 | 2265081.25 | 3.23% | 19.00 |
| 2026-01-29 | 637.00 | 613.85 | -14.15 | -2.25% | 610.11 | 637.95 | 248940 | 1543711.50 | 2.25% | 22.00 |
| 2026-01-28 | 632.00 | 628.00 | 12.40 | 2.01% | 623.00 | 644.98 | 329264 | 2081899.50 | 2.98% | 23.00 |
| 2026-01-27 | 589.96 | 615.60 | 25.80 | 4.37% | 586.70 | 630.00 | 387287 | 2379406.50 | 3.50% | 5.00 |
| 2026-01-26 | 580.00 | 589.80 | 4.80 | 0.82% | 572.01 | 598.00 | 260881 | 1530049.12 | 2.36% | 11.00 |
| 2026-01-23 | 614.00 | 585.00 | -36.00 | -5.80% | 580.16 | 615.00 | 396560 | 2345878.00 | 3.59% | 27.00 |
| 2026-01-22 | 590.08 | 621.00 | 39.10 | 6.72% | 585.00 | 624.50 | 401944 | 2427458.75 | 3.64% | 14.00 |
| 2026-01-21 | 586.24 | 581.90 | -3.10 | -0.53% | 581.00 | 599.66 | 250959 | 1483651.62 | 2.27% | 21.00 |
| 2026-01-20 | 605.52 | 585.00 | -20.50 | -3.39% | 580.00 | 608.00 | 262900 | 1545109.00 | 2.38% | 45.00 |
| 2026-01-19 | 605.00 | 605.50 | -11.50 | -1.86% | 602.57 | 619.00 | 223079 | 1356146.25 | 2.02% | 9.00 |
| 2026-01-16 | 635.97 | 617.00 | -8.02 | -1.28% | 615.02 | 645.00 | 372724 | 2337395.75 | 3.37% | 3.00 |
| 2026-01-15 | 583.20 | 625.02 | 32.02 | 5.40% | 581.02 | 636.99 | 459038 | 2788827.50 | 4.15% | 36.00 |
| 2026-01-14 | 595.35 | 593.00 | 7.24 | 1.24% | 567.01 | 600.88 | 417330 | 2443370.00 | 3.78% | 29.00 |
| 2026-01-13 | 580.80 | 585.76 | -6.21 | -1.05% | 580.01 | 616.60 | 320559 | 1910830.88 | 2.90% | 9.00 |
| 2026-01-12 | 570.00 | 591.97 | 8.77 | 1.50% | 558.85 | 600.00 | 383608 | 2211790.75 | 3.47% | 13.00 |
| 2026-01-09 | 575.94 | 583.20 | -12.25 | -2.06% | 561.61 | 595.00 | 385723 | 2220126.00 | 3.49% | 10.00 |
| 2026-01-08 | 611.10 | 595.45 | -24.15 | -3.90% | 592.00 | 616.00 | 291962 | 1752312.62 | 2.64% | 28.00 |
| 2026-01-07 | 616.80 | 619.60 | 14.35 | 2.37% | 602.00 | 628.00 | 280015 | 1728131.25 | 2.53% | 15.00 |
| 2026-01-06 | 606.00 | 605.25 | -18.26 | -2.93% | 590.20 | 615.80 | 335583 | 2024386.00 | 3.04% | 26.00 |
| 2026-01-05 | 621.08 | 623.51 | 13.51 | 2.21% | 600.17 | 627.29 | 302042 | 1865874.88 | 2.73% | 8.00 |
| 2025-12-31 | 629.00 | 610.00 | -22.00 | -3.48% | 608.00 | 633.00 | 225604 | 1394407.25 | 2.04% | 30.00 |
| 2025-12-30 | 618.10 | 632.00 | 14.00 | 2.27% | 615.00 | 644.34 | 261145 | 1646077.00 | 2.36% | 20.00 |
| 2025-12-29 | 627.64 | 618.00 | -9.00 | -1.44% | 612.73 | 633.69 | 241126 | 1496110.25 | 2.18% | 14.00 |
| 2025-12-26 | 628.30 | 627.00 | -12.80 | -2.00% | 618.00 | 636.95 | 213762 | 1339277.88 | 1.93% | 16.00 |
| 2025-12-25 | 645.00 | 639.80 | 5.40 | 0.85% | 618.41 | 658.80 | 259387 | 1655489.25 | 2.35% | 18.00 |
| 2025-12-24 | 627.64 | 634.40 | 13.40 | 2.16% | 617.60 | 638.00 | 235091 | 1475269.12 | 2.13% | 76.00 |
| 2025-12-23 | 625.00 | 621.00 | 3.50 | 0.57% | 614.00 | 628.99 | 233642 | 1449837.25 | 2.11% | 31.00 |
| 2025-12-22 | 590.01 | 617.50 | 45.80 | 8.01% | 590.01 | 622.00 | 394412 | 2389772.75 | 3.57% | 17.00 |
| 2025-12-19 | 583.34 | 571.70 | 0.50 | 0.09% | 570.28 | 587.00 | 224429 | 1297906.12 | 2.03% | 35.00 |
| 2025-12-18 | 576.99 | 571.20 | -18.78 | -3.18% | 563.43 | 579.87 | 241629 | 1381332.62 | 2.19% | 15.00 |
| 2025-12-17 | 557.00 | 589.98 | 38.19 | 6.92% | 556.66 | 592.07 | 323570 | 1860233.62 | 2.93% | 13.00 |
| 2025-12-16 | 568.80 | 551.79 | -19.07 | -3.34% | 545.01 | 575.00 | 279702 | 1560952.50 | 2.53% | 17.00 |
| 2025-12-15 | 570.00 | 570.86 | -11.14 | -1.91% | 568.00 | 588.00 | 300987 | 1733113.88 | 2.72% | 13.00 |
| 2025-12-12 | 587.00 | 582.00 | -4.81 | -0.82% | 570.22 | 603.88 | 468789 | 2736245.25 | 4.24% | 37.00 |
| 2025-12-11 | 610.00 | 586.81 | -29.19 | -4.74% | 585.91 | 627.11 | 363531 | 2200783.75 | 3.29% | 40.00 |
| 2025-12-10 | 609.06 | 616.00 | 10.00 | 1.65% | 589.50 | 620.00 | 302094 | 1831325.50 | 2.73% | 5.00 |
| 2025-12-09 | 570.09 | 606.00 | 36.00 | 6.32% | 568.54 | 613.00 | 371293 | 2217875.25 | 3.36% | 75.00 |
| 2025-12-08 | 543.00 | 570.00 | 32.95 | 6.14% | 539.00 | 585.00 | 408224 | 2313008.50 | 3.69% | 69.00 |
| 2025-12-05 | 539.53 | 537.05 | 1.55 | 0.29% | 525.00 | 545.00 | 282826 | 1516687.00 | 2.56% | 14.00 |
| 2025-12-04 | 517.37 | 535.50 | 11.77 | 2.25% | 512.34 | 536.53 | 263194 | 1383741.38 | 2.38% | 15.00 |
| 2025-12-03 | 540.54 | 523.73 | -18.27 | -3.37% | 522.11 | 558.58 | 368328 | 1981762.75 | 3.33% | 8.00 |
| 2025-12-02 | 542.00 | 542.00 | 4.00 | 0.74% | 535.50 | 551.13 | 271615 | 1477440.75 | 2.46% | 25.00 |
| 2025-12-01 | 524.00 | 538.00 | 23.50 | 4.57% | 515.00 | 546.50 | 372867 | 1988472.38 | 3.37% | 33.00 |
| 2025-11-28 | 527.20 | 514.50 | -9.50 | -1.81% | 508.60 | 529.80 | 324657 | 1675068.25 | 2.94% | 17.00 |
| 2025-11-27 | 537.00 | 524.00 | -19.22 | -3.54% | 523.36 | 558.77 | 437328 | 2364133.25 | 3.96% | 32.00 |
| 2025-11-26 | 475.20 | 543.22 | 63.56 | 13.25% | 470.40 | 556.88 | 628952 | 3297513.00 | 5.69% | 11.00 |
| 2025-11-25 | 477.01 | 479.66 | 22.86 | 5.00% | 470.01 | 494.80 | 439365 | 2113190.50 | 3.97% | 10.00 |
| 2025-11-24 | 470.00 | 456.80 | -7.21 | -1.55% | 436.96 | 476.99 | 464258 | 2122253.50 | 4.20% | 24.00 |
中际旭创(300308)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。
