| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 96.88 | 93.88 | -5.88 | -5.89% | 93.43 | 97.96 | 424985 | 405690.12 | 3.87% | 47.00 |
| 2025-04-02 | 98.88 | 99.76 | 1.15 | 1.17% | 98.32 | 101.38 | 218279 | 218826.59 | 1.99% | 5.00 |
| 2025-04-01 | 99.03 | 98.61 | -0.03 | -0.03% | 98.24 | 99.39 | 122959 | 121341.33 | 1.12% | 1.00 |
| 2025-03-31 | 97.00 | 98.64 | 1.23 | 1.26% | 96.69 | 98.98 | 182507 | 178525.28 | 1.66% | 2.00 |
| 2025-03-28 | 99.00 | 97.41 | -1.71 | -1.73% | 97.41 | 99.12 | 201285 | 197515.86 | 1.83% | 50.00 |
| 2025-03-27 | 99.58 | 99.12 | -1.96 | -1.94% | 97.52 | 100.48 | 242059 | 239215.36 | 2.20% | 1.00 |
| 2025-03-26 | 101.94 | 101.08 | -0.92 | -0.90% | 101.07 | 102.47 | 159092 | 161628.00 | 1.45% | 8.00 |
| 2025-03-25 | 103.69 | 102.00 | -0.88 | -0.86% | 101.93 | 104.80 | 207223 | 213898.97 | 1.89% | 8.00 |
| 2025-03-24 | 102.12 | 102.88 | 0.43 | 0.42% | 101.32 | 103.95 | 229785 | 236077.62 | 2.09% | 20.00 |
| 2025-03-21 | 104.32 | 102.45 | -2.55 | -2.43% | 102.11 | 104.96 | 227333 | 234338.56 | 2.07% | 16.00 |
| 2025-03-20 | 105.30 | 105.00 | 0.02 | 0.02% | 104.81 | 106.50 | 198893 | 209773.50 | 1.81% | 14.00 |
| 2025-03-19 | 106.68 | 104.98 | -3.88 | -3.56% | 104.78 | 106.68 | 352791 | 372754.66 | 3.21% | 11.00 |
| 2025-03-18 | 104.23 | 108.86 | 4.60 | 4.41% | 102.81 | 109.87 | 652396 | 695139.19 | 5.93% | 46.00 |
| 2025-03-17 | 105.00 | 104.26 | 0.27 | 0.26% | 104.00 | 105.81 | 264415 | 276811.41 | 2.41% | 14.00 |
| 2025-03-14 | 102.00 | 103.99 | 1.50 | 1.46% | 101.30 | 104.77 | 367064 | 381455.09 | 3.34% | 10.00 |
| 2025-03-13 | 103.75 | 102.49 | 0.13 | 0.13% | 101.80 | 104.88 | 271436 | 280050.81 | 2.47% | 6.00 |
| 2025-03-12 | 102.70 | 102.36 | 0.58 | 0.57% | 101.81 | 103.58 | 256009 | 263076.84 | 2.33% | 4.00 |
| 2025-03-11 | 100.00 | 101.78 | -0.60 | -0.59% | 99.40 | 101.81 | 205600 | 207299.19 | 1.87% | 16.00 |
| 2025-03-10 | 102.24 | 102.38 | 0.14 | 0.14% | 101.00 | 103.10 | 240640 | 245172.08 | 2.19% | 8.00 |
| 2025-03-07 | 103.77 | 102.24 | -2.93 | -2.79% | 101.86 | 103.79 | 327768 | 336435.59 | 2.98% | 11.00 |
| 2025-03-06 | 104.00 | 105.17 | 1.71 | 1.65% | 102.80 | 106.48 | 409559 | 427534.50 | 3.67% | 37.00 |
| 2025-03-05 | 102.98 | 103.46 | 1.00 | 0.98% | 102.39 | 104.97 | 252249 | 261095.73 | 2.26% | 5.00 |
| 2025-03-04 | 98.28 | 102.46 | -0.31 | -0.30% | 97.80 | 103.28 | 321353 | 323393.12 | 2.88% | 13.00 |
| 2025-03-03 | 102.44 | 102.77 | 1.90 | 1.88% | 100.12 | 104.48 | 426040 | 436338.94 | 3.82% | 9.00 |
| 2025-02-28 | 103.00 | 100.87 | -7.31 | -6.76% | 100.22 | 103.97 | 555441 | 567437.75 | 4.98% | 36.00 |
| 2025-02-27 | 113.80 | 108.18 | -4.04 | -3.60% | 107.53 | 114.83 | 527821 | 583318.38 | 4.73% | 37.00 |
| 2025-02-26 | 110.76 | 112.22 | 0.87 | 0.78% | 108.01 | 112.36 | 494340 | 541556.50 | 4.43% | 16.00 |
| 2025-02-25 | 111.01 | 111.35 | -3.15 | -2.75% | 110.50 | 113.12 | 457928 | 512090.25 | 4.10% | 23.00 |
| 2025-02-24 | 118.00 | 114.50 | -4.23 | -3.56% | 114.01 | 118.00 | 520554 | 599513.44 | 4.67% | 35.00 |
| 2025-02-21 | 115.89 | 118.73 | 4.29 | 3.75% | 114.80 | 120.70 | 574486 | 678896.69 | 5.15% | 23.00 |
| 2025-02-20 | 114.21 | 114.44 | 0.20 | 0.18% | 112.61 | 116.24 | 353730 | 404790.00 | 3.17% | 21.00 |
| 2025-02-19 | 114.15 | 114.24 | 0.65 | 0.57% | 111.46 | 114.66 | 377064 | 427552.56 | 3.38% | 26.00 |
| 2025-02-18 | 114.41 | 113.59 | -1.97 | -1.70% | 113.02 | 116.98 | 459562 | 526376.94 | 4.12% | 22.00 |
| 2025-02-17 | 108.61 | 115.56 | 8.13 | 7.57% | 108.60 | 117.86 | 715224 | 812876.69 | 6.41% | 19.00 |
| 2025-02-14 | 109.77 | 107.43 | -0.69 | -0.64% | 106.05 | 111.33 | 362389 | 392876.69 | 3.25% | 101.00 |
| 2025-02-13 | 111.00 | 108.12 | -3.78 | -3.38% | 108.06 | 111.33 | 394350 | 431811.59 | 3.53% | 28.00 |
| 2025-02-12 | 110.70 | 111.90 | 0.40 | 0.36% | 110.00 | 111.99 | 354246 | 392973.06 | 3.18% | 80.00 |
| 2025-02-11 | 111.02 | 111.50 | 0.88 | 0.80% | 109.60 | 113.88 | 438795 | 492735.94 | 3.93% | 78.00 |
| 2025-02-10 | 110.66 | 110.62 | 2.84 | 2.63% | 107.81 | 111.47 | 505152 | 554378.94 | 4.53% | 172.00 |
| 2025-02-07 | 102.00 | 107.78 | 6.78 | 6.71% | 101.71 | 109.40 | 762699 | 813950.12 | 6.84% | 30.00 |
| 2025-02-06 | 100.79 | 101.00 | 2.75 | 2.80% | 98.03 | 101.28 | 654658 | 653264.25 | 5.87% | 222.00 |
| 2025-02-05 | 109.00 | 98.25 | -16.57 | -14.43% | 95.82 | 109.00 | 971081 | 962907.56 | 8.70% | 79.00 |
| 2025-01-27 | 123.00 | 114.82 | -13.43 | -10.47% | 114.82 | 123.00 | 681942 | 807543.56 | 6.11% | 33.00 |
| 2025-01-24 | 127.14 | 128.25 | 0.50 | 0.39% | 126.24 | 129.96 | 411116 | 526252.69 | 3.68% | 23.00 |
| 2025-01-23 | 132.58 | 127.75 | -4.25 | -3.22% | 127.31 | 134.67 | 608420 | 796064.56 | 5.45% | 46.00 |
| 2025-01-22 | 121.88 | 132.00 | 12.44 | 10.40% | 121.60 | 133.95 | 844803 | 1083731.88 | 7.57% | 29.00 |
| 2025-01-21 | 122.00 | 119.56 | 0.40 | 0.34% | 118.38 | 122.96 | 382739 | 459193.00 | 3.43% | 15.00 |
| 2025-01-20 | 117.96 | 119.16 | 2.26 | 1.93% | 117.84 | 121.40 | 390652 | 467489.28 | 3.50% | 3.00 |
| 2025-01-17 | 120.00 | 116.90 | -2.59 | -2.17% | 115.15 | 120.58 | 446539 | 524352.25 | 4.00% | 14.00 |
| 2025-01-16 | 111.88 | 119.49 | 8.95 | 8.10% | 110.70 | 120.37 | 710478 | 824363.06 | 6.37% | 33.40 |
| 2025-01-15 | 113.21 | 110.54 | -3.81 | -3.33% | 110.23 | 113.38 | 293297 | 326309.59 | 2.63% | 8.00 |
| 2025-01-14 | 110.90 | 114.35 | 3.55 | 3.20% | 108.78 | 114.50 | 383434 | 431217.06 | 3.44% | 24.00 |
| 2025-01-13 | 110.20 | 110.80 | -2.33 | -2.06% | 109.69 | 114.08 | 357467 | 399227.22 | 3.20% | 7.00 |
| 2025-01-10 | 121.44 | 113.13 | -8.38 | -6.90% | 112.80 | 121.44 | 530303 | 612257.69 | 4.75% | 43.00 |
| 2025-01-09 | 123.01 | 121.51 | -2.71 | -2.18% | 121.48 | 123.70 | 293510 | 358496.28 | 2.63% | 5.00 |
| 2025-01-08 | 125.88 | 124.22 | -4.13 | -3.22% | 121.72 | 125.90 | 286371 | 355474.44 | 2.57% | 30.00 |
| 2025-01-07 | 126.36 | 128.35 | 2.86 | 2.28% | 123.60 | 128.60 | 292006 | 368325.75 | 2.62% | 28.00 |
| 2025-01-06 | 124.88 | 125.49 | 2.48 | 2.02% | 124.50 | 128.28 | 263932 | 332672.91 | 2.37% | 6.00 |
| 2025-01-03 | 122.51 | 123.01 | 0.90 | 0.74% | 121.00 | 124.70 | 267897 | 330614.75 | 2.40% | 30.00 |
| 2025-01-02 | 122.80 | 122.11 | -1.40 | -1.13% | 120.70 | 125.80 | 268596 | 330345.28 | 2.41% | 0.00 |
| 2024-12-31 | 130.96 | 123.51 | -7.67 | -5.85% | 123.50 | 131.00 | 393877 | 494139.41 | 3.53% | 36.00 |
| 2024-12-30 | 138.00 | 131.18 | -5.67 | -4.14% | 130.08 | 138.30 | 365015 | 483610.38 | 3.27% | 22.00 |
| 2024-12-27 | 141.11 | 136.85 | -3.95 | -2.81% | 135.73 | 141.56 | 333322 | 461398.72 | 2.99% | 16.00 |
| 2024-12-26 | 135.87 | 140.80 | 5.81 | 4.30% | 133.56 | 141.50 | 428982 | 597176.56 | 3.84% | 51.00 |
| 2024-12-25 | 131.22 | 134.99 | 3.38 | 2.57% | 130.69 | 137.94 | 363559 | 491372.91 | 3.26% | 9.00 |
| 2024-12-24 | 133.01 | 131.61 | -0.98 | -0.74% | 128.18 | 134.20 | 350993 | 457777.97 | 3.15% | 23.00 |
| 2024-12-23 | 129.50 | 132.59 | 5.49 | 4.32% | 128.28 | 135.76 | 521949 | 690143.56 | 4.68% | 37.00 |
| 2024-12-20 | 126.31 | 127.10 | 0.06 | 0.05% | 126.31 | 129.99 | 294910 | 377681.91 | 2.64% | 26.00 |
| 2024-12-19 | 122.18 | 127.04 | 3.61 | 2.92% | 121.80 | 127.53 | 310959 | 390282.97 | 2.79% | 43.00 |
| 2024-12-18 | 127.20 | 123.43 | -2.56 | -2.03% | 122.66 | 127.50 | 265389 | 328495.56 | 2.38% | 4.00 |
| 2024-12-17 | 123.00 | 125.99 | 3.19 | 2.60% | 122.55 | 130.47 | 412614 | 524445.31 | 3.70% | 2.00 |
| 2024-12-16 | 127.97 | 122.80 | -4.30 | -3.38% | 122.28 | 128.23 | 291855 | 360891.31 | 2.62% | 8.00 |
| 2024-12-13 | 130.00 | 127.10 | -3.07 | -2.36% | 125.16 | 131.38 | 346546 | 441176.53 | 3.11% | 6.00 |
| 2024-12-12 | 125.00 | 130.17 | 5.04 | 4.03% | 124.88 | 131.62 | 450174 | 584227.62 | 4.03% | 31.00 |
| 2024-12-11 | 122.00 | 125.13 | 1.98 | 1.61% | 120.11 | 126.19 | 327307 | 406699.69 | 2.93% | 25.00 |
| 2024-12-10 | 128.85 | 123.15 | -1.95 | -1.56% | 121.52 | 128.86 | 450225 | 559592.44 | 4.04% | 5.00 |
| 2024-12-09 | 131.55 | 125.10 | -6.41 | -4.87% | 123.41 | 131.59 | 376291 | 474571.88 | 3.37% | 4.00 |
| 2024-12-06 | 132.06 | 131.51 | -0.33 | -0.25% | 130.79 | 134.20 | 202956 | 268475.56 | 1.82% | 11.00 |
| 2024-12-05 | 129.11 | 131.84 | 3.82 | 2.98% | 128.95 | 134.46 | 317611 | 420844.38 | 2.85% | 10.00 |
| 2024-12-04 | 129.58 | 128.02 | -1.98 | -1.52% | 127.30 | 131.38 | 185633 | 238669.27 | 1.66% | 9.00 |
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。
