| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 95.29 | 95.96 | 0.68 | 0.71% | 94.40 | 97.18 | 264243 | 252496.25 | 2.40% | 19.00 |
| 2025-05-19 | 96.69 | 95.28 | -2.55 | -2.61% | 95.22 | 97.40 | 305671 | 293054.34 | 2.78% | 13.00 |
| 2025-05-16 | 93.40 | 97.83 | 3.71 | 3.94% | 93.21 | 99.48 | 521695 | 509760.00 | 4.75% | 73.00 |
| 2025-05-15 | 98.00 | 94.12 | -4.27 | -4.34% | 94.10 | 98.08 | 434820 | 415358.22 | 3.96% | 30.00 |
| 2025-05-14 | 98.05 | 98.39 | 1.96 | 2.03% | 98.05 | 101.09 | 545564 | 542242.44 | 4.96% | 46.00 |
| 2025-05-13 | 100.80 | 96.43 | -0.84 | -0.86% | 96.41 | 100.80 | 522157 | 512504.53 | 4.75% | 3.00 |
| 2025-05-12 | 98.80 | 97.27 | 2.47 | 2.61% | 95.10 | 99.06 | 468250 | 451774.62 | 4.26% | 23.00 |
| 2025-05-09 | 94.69 | 94.80 | -1.69 | -1.75% | 94.00 | 96.46 | 423055 | 401611.16 | 3.85% | 18.00 |
| 2025-05-08 | 88.86 | 96.49 | 9.84 | 11.36% | 88.13 | 98.00 | 991735 | 931449.38 | 9.02% | 88.00 |
| 2025-05-07 | 88.76 | 86.65 | 0.00 | 0.00% | 85.64 | 89.04 | 314636 | 273949.12 | 2.86% | 19.00 |
| 2025-05-06 | 85.17 | 86.65 | 3.16 | 3.78% | 85.15 | 87.19 | 347501 | 300054.31 | 3.16% | 27.00 |
| 2025-04-30 | 83.25 | 83.49 | 0.40 | 0.48% | 82.41 | 84.10 | 224421 | 187397.38 | 2.04% | 86.00 |
| 2025-04-29 | 83.35 | 83.09 | -0.30 | -0.36% | 82.42 | 84.23 | 207647 | 173232.45 | 1.89% | 13.00 |
| 2025-04-28 | 85.27 | 83.39 | -1.88 | -2.20% | 83.21 | 85.52 | 311217 | 261158.27 | 2.83% | 1.00 |
| 2025-04-25 | 82.50 | 85.27 | 3.94 | 4.84% | 82.50 | 86.99 | 644758 | 552363.56 | 5.87% | 56.00 |
| 2025-04-24 | 83.00 | 81.33 | -2.19 | -2.62% | 81.26 | 84.16 | 306174 | 252432.45 | 2.79% | 21.00 |
| 2025-04-23 | 82.10 | 83.52 | 3.45 | 4.31% | 80.88 | 85.34 | 608234 | 505529.09 | 5.53% | 5.00 |
| 2025-04-22 | 80.00 | 80.07 | -1.12 | -1.38% | 79.11 | 80.58 | 236164 | 188657.83 | 2.15% | 15.00 |
| 2025-04-21 | 80.43 | 81.19 | 2.05 | 2.59% | 79.15 | 82.26 | 332028 | 268402.53 | 3.02% | 33.00 |
| 2025-04-18 | 77.61 | 79.14 | 1.53 | 1.97% | 77.55 | 79.27 | 257548 | 202690.53 | 2.34% | 54.00 |
| 2025-04-17 | 77.09 | 77.61 | -0.38 | -0.49% | 77.09 | 78.85 | 184925 | 144451.78 | 1.68% | 11.00 |
| 2025-04-16 | 78.53 | 77.99 | -2.18 | -2.72% | 76.66 | 78.71 | 266701 | 207561.55 | 2.43% | 26.00 |
| 2025-04-15 | 81.15 | 80.17 | -1.37 | -1.68% | 79.29 | 81.38 | 249801 | 200141.41 | 2.27% | 8.00 |
| 2025-04-14 | 81.00 | 81.54 | 3.17 | 4.04% | 80.90 | 84.50 | 548927 | 454557.12 | 4.99% | 19.00 |
| 2025-04-11 | 76.00 | 78.37 | 0.88 | 1.14% | 75.91 | 79.28 | 428937 | 332453.81 | 3.90% | 9.00 |
| 2025-04-10 | 80.18 | 77.49 | 5.50 | 7.64% | 77.10 | 81.50 | 709269 | 563953.69 | 6.45% | 29.00 |
| 2025-04-09 | 69.98 | 71.99 | -0.29 | -0.40% | 67.20 | 73.54 | 595501 | 421890.75 | 5.42% | 26.00 |
| 2025-04-08 | 75.19 | 72.28 | -2.82 | -3.75% | 70.47 | 76.76 | 692792 | 504999.72 | 6.30% | 13.00 |
| 2025-04-07 | 80.10 | 75.10 | -18.78 | -20.00% | 75.10 | 82.50 | 616307 | 475493.16 | 5.61% | 70.00 |
| 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 |
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。
