| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 6.38 | 6.64 | 0.23 | 3.59% | 6.35 | 6.65 | 350273 | 23056.14 | 6.52% | 1.00 |
| 2025-06-13 | 6.64 | 6.41 | -0.30 | -4.47% | 6.40 | 6.78 | 373907 | 24533.94 | 6.96% | 36.00 |
| 2025-06-12 | 6.71 | 6.71 | -0.12 | -1.76% | 6.68 | 6.94 | 496559 | 33675.40 | 9.24% | 20.00 |
| 2025-06-11 | 6.56 | 6.83 | 0.34 | 5.24% | 6.45 | 6.83 | 670805 | 44832.96 | 12.48% | 172.00 |
| 2025-06-10 | 6.65 | 6.49 | -0.22 | -3.28% | 6.40 | 6.68 | 428439 | 27990.20 | 7.97% | 12.00 |
| 2025-06-09 | 6.50 | 6.71 | 0.06 | 0.90% | 6.50 | 6.80 | 624141 | 41556.09 | 11.61% | 50.00 |
| 2025-06-06 | 6.35 | 6.65 | 0.25 | 3.91% | 6.33 | 7.00 | 884309 | 58852.51 | 16.46% | 0.00 |
| 2025-06-05 | 6.35 | 6.40 | 0.11 | 1.75% | 6.18 | 6.44 | 437288 | 27569.48 | 8.14% | 5.00 |
| 2025-06-04 | 6.25 | 6.29 | -0.01 | -0.16% | 6.21 | 6.35 | 280394 | 17544.91 | 5.22% | 59.00 |
| 2025-06-03 | 6.39 | 6.30 | -0.02 | -0.32% | 6.25 | 6.51 | 420770 | 26735.50 | 7.83% | 96.00 |
| 2025-05-30 | 6.48 | 6.32 | -0.26 | -3.95% | 6.31 | 6.66 | 559869 | 35945.84 | 10.42% | 0.00 |
| 2025-05-29 | 5.97 | 6.58 | 0.55 | 9.12% | 5.94 | 6.91 | 899704 | 57487.44 | 16.74% | 25.00 |
| 2025-05-28 | 5.98 | 6.03 | -0.05 | -0.82% | 5.88 | 6.08 | 333979 | 19946.97 | 6.21% | 0.00 |
| 2025-05-27 | 5.95 | 6.08 | 0.22 | 3.75% | 5.82 | 6.36 | 566671 | 34691.44 | 10.54% | 4.00 |
| 2025-05-26 | 5.73 | 5.86 | 0.14 | 2.45% | 5.73 | 5.88 | 132298 | 7716.41 | 2.46% | 0.00 |
| 2025-05-23 | 5.84 | 5.72 | -0.13 | -2.22% | 5.71 | 5.91 | 149317 | 8668.41 | 2.78% | 0.00 |
| 2025-05-22 | 5.96 | 5.85 | -0.11 | -1.85% | 5.81 | 6.00 | 135332 | 7977.80 | 2.52% | 0.00 |
| 2025-05-21 | 6.06 | 5.96 | -0.12 | -1.97% | 5.95 | 6.08 | 139128 | 8340.82 | 2.59% | 0.00 |
| 2025-05-20 | 5.96 | 6.08 | 0.12 | 2.01% | 5.87 | 6.13 | 220382 | 13290.85 | 4.10% | 0.00 |
| 2025-05-19 | 5.88 | 5.96 | 0.09 | 1.53% | 5.87 | 5.98 | 118667 | 7041.45 | 2.21% | 3.00 |
| 2025-05-16 | 5.88 | 5.87 | -0.02 | -0.34% | 5.84 | 5.92 | 102296 | 6022.51 | 1.90% | 0.00 |
| 2025-05-15 | 6.05 | 5.89 | -0.17 | -2.81% | 5.88 | 6.05 | 145948 | 8656.46 | 2.72% | 0.00 |
| 2025-05-14 | 6.00 | 6.06 | 0.04 | 0.66% | 5.95 | 6.10 | 170558 | 10292.48 | 3.17% | 0.00 |
| 2025-05-13 | 6.17 | 6.02 | -0.04 | -0.66% | 6.00 | 6.19 | 158762 | 9644.44 | 2.95% | 0.00 |
| 2025-05-12 | 6.02 | 6.06 | 0.12 | 2.02% | 5.99 | 6.09 | 154880 | 9355.15 | 2.88% | 20.00 |
| 2025-05-09 | 6.02 | 5.94 | -0.09 | -1.49% | 5.92 | 6.02 | 140857 | 8390.18 | 2.62% | 0.00 |
| 2025-05-08 | 5.90 | 6.03 | 0.10 | 1.69% | 5.87 | 6.04 | 216218 | 12969.46 | 4.02% | 0.00 |
| 2025-05-07 | 6.01 | 5.93 | 0.00 | 0.00% | 5.84 | 6.09 | 249714 | 14845.74 | 4.65% | 0.00 |
| 2025-05-06 | 5.80 | 5.93 | 0.23 | 4.04% | 5.77 | 5.93 | 249216 | 14610.35 | 4.64% | 121.00 |
| 2025-04-30 | 5.56 | 5.70 | 0.18 | 3.26% | 5.53 | 5.75 | 214351 | 12206.88 | 3.99% | 7.00 |
| 2025-04-29 | 5.42 | 5.52 | 0.03 | 0.55% | 5.41 | 5.57 | 127490 | 7035.76 | 2.37% | 1.00 |
| 2025-04-28 | 5.47 | 5.49 | 0.03 | 0.55% | 5.39 | 5.57 | 143033 | 7795.33 | 2.66% | 0.00 |
| 2025-04-25 | 5.53 | 5.46 | -0.04 | -0.73% | 5.46 | 5.59 | 156776 | 8651.55 | 2.92% | 10.00 |
| 2025-04-24 | 5.76 | 5.50 | -0.26 | -4.51% | 5.46 | 5.77 | 225905 | 12571.19 | 4.20% | 0.00 |
| 2025-04-23 | 5.74 | 5.76 | 0.02 | 0.35% | 5.74 | 5.90 | 224791 | 13055.61 | 4.18% | 0.00 |
| 2025-04-22 | 5.71 | 5.74 | 0.01 | 0.17% | 5.67 | 5.81 | 180797 | 10378.83 | 3.36% | 0.00 |
| 2025-04-21 | 5.56 | 5.73 | 0.18 | 3.24% | 5.51 | 5.76 | 202061 | 11481.55 | 3.76% | 0.00 |
| 2025-04-18 | 5.53 | 5.55 | 0.03 | 0.54% | 5.50 | 5.67 | 154654 | 8617.25 | 2.88% | 0.00 |
| 2025-04-17 | 5.50 | 5.52 | -0.08 | -1.43% | 5.50 | 5.68 | 180838 | 10084.40 | 3.36% | 10.00 |
| 2025-04-16 | 5.74 | 5.60 | -0.28 | -4.76% | 5.51 | 5.80 | 325280 | 18362.21 | 6.05% | 0.00 |
| 2025-04-15 | 5.71 | 5.88 | 0.23 | 4.07% | 5.66 | 6.21 | 526063 | 31381.39 | 9.79% | 0.00 |
| 2025-04-14 | 5.67 | 5.65 | 0.10 | 1.80% | 5.61 | 5.76 | 199022 | 11314.42 | 3.70% | 4.00 |
| 2025-04-11 | 5.45 | 5.55 | 0.02 | 0.36% | 5.42 | 5.63 | 190318 | 10584.07 | 3.54% | 0.00 |
| 2025-04-10 | 5.60 | 5.53 | 0.11 | 2.03% | 5.52 | 5.74 | 303443 | 17061.47 | 5.65% | 1.00 |
| 2025-04-09 | 5.11 | 5.42 | 0.26 | 5.04% | 4.73 | 5.45 | 362273 | 18717.96 | 6.74% | 20.00 |
| 2025-04-08 | 4.91 | 5.16 | 0.25 | 5.09% | 4.91 | 5.27 | 321714 | 16566.02 | 5.99% | 0.00 |
| 2025-04-07 | 5.65 | 4.91 | -1.23 | -20.03% | 4.91 | 5.72 | 404955 | 21062.20 | 7.54% | 0.00 |
| 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 |
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。
