| 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 | 6.14 | 6.14 | -0.05 | -0.81% | 6.10 | 6.25 | 127435 | 7856.87 | 2.37% | 0.00 |
| 2025-04-02 | 6.20 | 6.19 | -0.01 | -0.16% | 6.15 | 6.27 | 120030 | 7462.01 | 2.23% | 9.00 |
| 2025-04-01 | 6.23 | 6.20 | 0.01 | 0.16% | 6.19 | 6.33 | 168234 | 10517.09 | 3.13% | 0.00 |
| 2025-03-31 | 6.32 | 6.19 | -0.20 | -3.13% | 6.00 | 6.32 | 306115 | 18718.80 | 5.70% | 0.00 |
| 2025-03-28 | 6.53 | 6.39 | -0.14 | -2.14% | 6.38 | 6.60 | 180716 | 11684.59 | 3.36% | 30.00 |
| 2025-03-27 | 6.58 | 6.53 | -0.06 | -0.91% | 6.42 | 6.61 | 188314 | 12274.57 | 3.50% | 0.00 |
| 2025-03-26 | 6.50 | 6.59 | 0.11 | 1.70% | 6.47 | 6.64 | 199893 | 13135.54 | 3.72% | 11.00 |
| 2025-03-25 | 6.69 | 6.48 | -0.21 | -3.14% | 6.45 | 6.69 | 251405 | 16494.31 | 4.68% | 0.00 |
| 2025-03-24 | 6.88 | 6.69 | -0.23 | -3.32% | 6.48 | 6.93 | 403804 | 26997.48 | 7.51% | 25.00 |
| 2025-03-21 | 7.15 | 6.92 | -0.25 | -3.49% | 6.88 | 7.15 | 418358 | 29183.42 | 7.78% | 0.00 |
| 2025-03-20 | 7.33 | 7.17 | -0.22 | -2.98% | 7.15 | 7.36 | 412441 | 29981.24 | 7.67% | 21.00 |
| 2025-03-19 | 7.29 | 7.39 | 0.03 | 0.41% | 7.25 | 7.49 | 422382 | 31047.83 | 7.86% | 8.00 |
| 2025-03-18 | 7.44 | 7.36 | -0.13 | -1.74% | 7.32 | 7.57 | 495581 | 36671.70 | 9.22% | 20.00 |
| 2025-03-17 | 7.75 | 7.49 | -0.26 | -3.35% | 7.41 | 7.77 | 617666 | 46500.29 | 11.49% | 5.00 |
| 2025-03-14 | 7.56 | 7.75 | 0.02 | 0.26% | 7.24 | 8.10 | 965095 | 73281.91 | 17.96% | 128.00 |
| 2025-03-13 | 7.65 | 7.73 | 0.11 | 1.44% | 7.64 | 8.14 | 1108680 | 87653.84 | 20.63% | 59.00 |
| 2025-03-12 | 7.50 | 7.62 | 0.27 | 3.67% | 7.38 | 7.80 | 969346 | 73159.59 | 18.04% | 84.00 |
| 2025-03-11 | 7.27 | 7.35 | -0.15 | -2.00% | 7.24 | 7.54 | 793942 | 58345.12 | 14.77% | 56.00 |
| 2025-03-10 | 7.82 | 7.50 | -0.90 | -10.71% | 7.50 | 7.97 | 1291189 | 99188.72 | 24.03% | 44.00 |
| 2025-03-07 | 7.79 | 8.40 | 0.48 | 6.06% | 7.60 | 8.94 | 2458396 | 204423.86 | 45.75% | 166.00 |
| 2025-03-06 | 6.75 | 7.92 | 1.23 | 18.39% | 6.75 | 8.03 | 2059418 | 160491.86 | 38.32% | 227.00 |
| 2025-03-05 | 6.66 | 6.69 | -0.03 | -0.45% | 6.55 | 6.72 | 205092 | 13621.38 | 3.82% | 5.00 |
| 2025-03-04 | 6.43 | 6.72 | 0.21 | 3.23% | 6.43 | 6.73 | 240843 | 15993.86 | 4.48% | 51.00 |
| 2025-03-03 | 6.46 | 6.51 | 0.12 | 1.88% | 6.36 | 6.70 | 299984 | 19716.38 | 5.58% | 8.00 |
| 2025-02-28 | 6.85 | 6.39 | -0.50 | -7.26% | 6.32 | 6.90 | 325688 | 21516.69 | 6.06% | 1.00 |
| 2025-02-27 | 6.94 | 6.89 | -0.06 | -0.86% | 6.77 | 7.05 | 319975 | 22072.46 | 5.95% | 2.00 |
| 2025-02-26 | 6.89 | 6.95 | 0.04 | 0.58% | 6.80 | 6.98 | 309881 | 21382.64 | 5.77% | 19.00 |
| 2025-02-25 | 6.82 | 6.91 | -0.08 | -1.14% | 6.82 | 7.09 | 322908 | 22419.07 | 6.01% | 12.00 |
| 2025-02-24 | 7.02 | 6.99 | -0.16 | -2.24% | 6.91 | 7.12 | 403741 | 28276.17 | 7.51% | 0.00 |
| 2025-02-21 | 7.13 | 7.15 | -0.03 | -0.42% | 6.82 | 7.21 | 569317 | 40161.46 | 10.59% | 0.00 |
| 2025-02-20 | 7.04 | 7.18 | 0.05 | 0.70% | 7.00 | 7.33 | 443375 | 31857.46 | 8.25% | 0.00 |
| 2025-02-19 | 7.01 | 7.13 | 0.09 | 1.28% | 7.01 | 7.25 | 419181 | 29857.55 | 7.80% | 2.00 |
| 2025-02-18 | 7.43 | 7.04 | -0.65 | -8.45% | 7.04 | 7.63 | 616875 | 45131.36 | 11.48% | 53.00 |
| 2025-02-17 | 7.40 | 7.69 | 0.08 | 1.05% | 7.15 | 7.95 | 1049883 | 78214.57 | 19.54% | 2.00 |
| 2025-02-14 | 6.71 | 7.61 | 0.68 | 9.81% | 6.71 | 8.00 | 1281196 | 94792.30 | 23.84% | 61.00 |
| 2025-02-13 | 6.67 | 6.93 | 0.41 | 6.29% | 6.47 | 7.38 | 893285 | 61828.27 | 16.62% | 10.00 |
| 2025-02-12 | 6.40 | 6.52 | 0.07 | 1.09% | 6.40 | 6.58 | 263986 | 17169.67 | 4.91% | 19.00 |
| 2025-02-11 | 6.60 | 6.45 | -0.15 | -2.27% | 6.37 | 6.62 | 302493 | 19508.88 | 5.63% | 1.00 |
| 2025-02-10 | 6.33 | 6.60 | 0.29 | 4.60% | 6.33 | 6.61 | 396543 | 25675.88 | 7.38% | 10.00 |
| 2025-02-07 | 6.16 | 6.31 | 0.12 | 1.94% | 6.14 | 6.43 | 398002 | 25034.14 | 7.41% | 0.00 |
| 2025-02-06 | 6.11 | 6.19 | 0.10 | 1.64% | 6.01 | 6.19 | 325096 | 19940.54 | 6.05% | 0.00 |
| 2025-02-05 | 5.92 | 6.09 | 0.37 | 6.47% | 5.89 | 6.20 | 411290 | 25035.66 | 7.65% | 0.00 |
| 2025-01-27 | 5.91 | 5.72 | -0.12 | -2.05% | 5.70 | 5.96 | 148174 | 8590.68 | 2.76% | 0.00 |
| 2025-01-24 | 5.66 | 5.84 | 0.17 | 3.00% | 5.60 | 5.85 | 195812 | 11310.85 | 3.64% | 0.00 |
| 2025-01-23 | 5.79 | 5.67 | -0.04 | -0.70% | 5.67 | 5.97 | 187480 | 10948.29 | 3.49% | 0.00 |
| 2025-01-22 | 5.78 | 5.71 | -0.08 | -1.38% | 5.66 | 5.78 | 103391 | 5902.94 | 1.92% | 0.00 |
| 2025-01-21 | 5.88 | 5.79 | -0.07 | -1.19% | 5.67 | 5.91 | 159339 | 9163.46 | 2.96% | 0.00 |
| 2025-01-20 | 5.96 | 5.86 | -0.01 | -0.17% | 5.81 | 5.98 | 144638 | 8506.56 | 2.69% | 0.00 |
| 2025-01-17 | 5.94 | 5.87 | -0.08 | -1.34% | 5.84 | 5.97 | 169854 | 10019.70 | 3.16% | 0.00 |
| 2025-01-16 | 6.02 | 5.95 | -0.07 | -1.16% | 5.88 | 6.17 | 314952 | 18950.59 | 5.86% | 0.00 |
| 2025-01-15 | 5.95 | 6.02 | 0.19 | 3.26% | 5.75 | 6.35 | 471660 | 28390.55 | 8.78% | 30.00 |
| 2025-01-14 | 5.46 | 5.83 | 0.42 | 7.76% | 5.46 | 5.83 | 249057 | 14218.30 | 4.63% | 0.00 |
| 2025-01-13 | 5.28 | 5.41 | 0.06 | 1.12% | 5.17 | 5.46 | 141687 | 7582.17 | 2.64% | 0.00 |
| 2025-01-10 | 5.58 | 5.35 | -0.26 | -4.63% | 5.34 | 5.68 | 138410 | 7622.50 | 2.58% | 7.00 |
| 2025-01-09 | 5.56 | 5.61 | 0.02 | 0.36% | 5.51 | 5.65 | 149187 | 8369.05 | 2.78% | 0.00 |
| 2025-01-08 | 5.53 | 5.59 | 0.04 | 0.72% | 5.31 | 5.64 | 203548 | 11207.40 | 3.79% | 0.00 |
| 2025-01-07 | 5.30 | 5.55 | 0.25 | 4.72% | 5.30 | 5.55 | 181234 | 9832.57 | 3.37% | 10.00 |
| 2025-01-06 | 5.37 | 5.30 | -0.07 | -1.30% | 5.14 | 5.44 | 172107 | 9141.09 | 3.20% | 0.00 |
| 2025-01-03 | 5.82 | 5.37 | -0.44 | -7.57% | 5.35 | 5.89 | 255590 | 14152.67 | 4.76% | 1.00 |
| 2025-01-02 | 5.82 | 5.81 | -0.04 | -0.68% | 5.68 | 6.01 | 212339 | 12441.88 | 3.95% | 0.00 |
| 2024-12-31 | 6.29 | 5.85 | -0.29 | -4.72% | 5.84 | 6.30 | 205847 | 12368.17 | 3.83% | 15.00 |
| 2024-12-30 | 6.18 | 6.14 | -0.07 | -1.13% | 5.96 | 6.18 | 157139 | 9584.85 | 2.92% | 1.00 |
| 2024-12-27 | 6.06 | 6.21 | 0.12 | 1.97% | 6.04 | 6.34 | 224146 | 13959.38 | 4.17% | 0.00 |
| 2024-12-26 | 6.12 | 6.09 | -0.04 | -0.65% | 6.06 | 6.24 | 208304 | 12819.66 | 3.88% | 0.00 |
| 2024-12-25 | 6.44 | 6.13 | -0.32 | -4.96% | 6.02 | 6.45 | 285604 | 17575.47 | 5.31% | 0.00 |
| 2024-12-24 | 6.63 | 6.45 | -0.19 | -2.86% | 6.35 | 6.74 | 265942 | 17205.81 | 4.95% | 3.00 |
| 2024-12-23 | 7.10 | 6.64 | -0.61 | -8.41% | 6.60 | 7.19 | 383695 | 26335.15 | 7.14% | 64.00 |
| 2024-12-20 | 7.06 | 7.25 | -0.07 | -0.96% | 7.06 | 7.38 | 394127 | 28374.13 | 7.33% | 10.00 |
| 2024-12-19 | 6.85 | 7.32 | 0.44 | 6.40% | 6.78 | 7.80 | 579552 | 42838.03 | 10.78% | 1.00 |
| 2024-12-18 | 6.79 | 6.88 | 0.07 | 1.03% | 6.63 | 6.96 | 219250 | 14980.99 | 4.08% | 14.00 |
| 2024-12-17 | 7.05 | 6.81 | -0.28 | -3.95% | 6.78 | 7.15 | 263871 | 18201.85 | 4.91% | 0.00 |
| 2024-12-16 | 7.39 | 7.09 | -0.30 | -4.06% | 7.02 | 7.39 | 327003 | 23536.81 | 6.08% | 1.00 |
| 2024-12-13 | 7.51 | 7.39 | -0.35 | -4.52% | 7.37 | 7.61 | 460625 | 34439.32 | 8.57% | 24.00 |
| 2024-12-12 | 7.45 | 7.74 | 0.30 | 4.03% | 7.42 | 7.97 | 715034 | 54930.69 | 13.31% | 67.00 |
| 2024-12-11 | 7.47 | 7.44 | -0.03 | -0.40% | 7.33 | 7.58 | 292780 | 21695.80 | 5.45% | 0.00 |
| 2024-12-10 | 7.69 | 7.47 | 0.07 | 0.95% | 7.43 | 7.77 | 404374 | 30683.73 | 7.52% | 26.00 |
| 2024-12-09 | 7.53 | 7.40 | -0.26 | -3.39% | 7.31 | 7.64 | 344894 | 25743.08 | 6.42% | 70.00 |
| 2024-12-06 | 7.42 | 7.66 | 0.22 | 2.96% | 7.34 | 7.92 | 551429 | 41955.71 | 10.26% | 91.00 |
| 2024-12-05 | 7.33 | 7.44 | 0.03 | 0.40% | 7.33 | 7.60 | 360426 | 26980.38 | 6.71% | 0.00 |
| 2024-12-04 | 7.46 | 7.41 | -0.11 | -1.46% | 7.39 | 7.73 | 480935 | 36531.45 | 8.95% | 0.00 |
任子行(300311)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。
