| 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 | 5.31 | 5.35 | -0.03 | -0.56% | 5.30 | 5.42 | 391172 | 20980.31 | 1.51% | 0.00 |
| 2025-04-02 | 5.36 | 5.38 | 0.02 | 0.37% | 5.35 | 5.44 | 345922 | 18683.18 | 1.34% | 0.00 |
| 2025-04-01 | 5.40 | 5.36 | 0.00 | 0.00% | 5.33 | 5.44 | 456631 | 24602.84 | 1.77% | 10.00 |
| 2025-03-31 | 5.44 | 5.36 | -0.12 | -2.19% | 5.27 | 5.44 | 605335 | 32381.96 | 2.34% | 0.00 |
| 2025-03-28 | 5.47 | 5.48 | 0.01 | 0.18% | 5.45 | 5.54 | 501388 | 27538.68 | 1.94% | 0.00 |
| 2025-03-27 | 5.48 | 5.47 | -0.04 | -0.73% | 5.39 | 5.53 | 552002 | 30162.38 | 2.14% | 11.00 |
| 2025-03-26 | 5.50 | 5.51 | 0.00 | 0.00% | 5.47 | 5.56 | 466058 | 25734.11 | 1.80% | 2.00 |
| 2025-03-25 | 5.55 | 5.51 | -0.04 | -0.72% | 5.47 | 5.58 | 491299 | 27120.32 | 1.90% | 0.00 |
| 2025-03-24 | 5.62 | 5.55 | -0.07 | -1.25% | 5.43 | 5.65 | 804619 | 44537.04 | 3.12% | 0.00 |
| 2025-03-21 | 5.75 | 5.62 | -0.15 | -2.60% | 5.59 | 5.77 | 985716 | 55844.14 | 3.82% | 3.00 |
| 2025-03-20 | 5.83 | 5.77 | -0.08 | -1.37% | 5.76 | 5.86 | 795642 | 46251.94 | 3.08% | 32.00 |
| 2025-03-19 | 5.97 | 5.85 | -0.15 | -2.50% | 5.82 | 5.98 | 1021487 | 59972.64 | 3.95% | 107.00 |
| 2025-03-18 | 6.01 | 6.00 | 0.01 | 0.17% | 5.92 | 6.06 | 1080805 | 64663.63 | 4.18% | 62.00 |
| 2025-03-17 | 6.22 | 5.99 | -0.01 | -0.17% | 5.99 | 6.38 | 1873222 | 114736.46 | 7.25% | 41.00 |
| 2025-03-14 | 5.75 | 6.00 | 0.25 | 4.35% | 5.69 | 6.04 | 1766116 | 104628.59 | 6.84% | 203.00 |
| 2025-03-13 | 5.89 | 5.75 | -0.17 | -2.87% | 5.66 | 5.89 | 1078873 | 61990.22 | 4.16% | 36.00 |
| 2025-03-12 | 5.84 | 5.92 | 0.09 | 1.54% | 5.80 | 6.02 | 1195977 | 70978.81 | 4.61% | 0.00 |
| 2025-03-11 | 5.71 | 5.83 | 0.03 | 0.52% | 5.68 | 5.83 | 677203 | 39171.82 | 2.61% | 10.00 |
| 2025-03-10 | 5.88 | 5.80 | -0.09 | -1.53% | 5.73 | 5.89 | 836294 | 48453.45 | 3.22% | 0.00 |
| 2025-03-07 | 5.97 | 5.89 | -0.10 | -1.67% | 5.86 | 6.08 | 1211024 | 71965.58 | 4.67% | 75.00 |
| 2025-03-06 | 5.76 | 5.99 | 0.28 | 4.90% | 5.74 | 6.02 | 1797602 | 106501.25 | 6.93% | 182.00 |
| 2025-03-05 | 5.70 | 5.71 | 0.00 | 0.00% | 5.63 | 5.77 | 655601 | 37304.68 | 2.53% | 1.00 |
| 2025-03-04 | 5.58 | 5.71 | 0.08 | 1.42% | 5.55 | 5.78 | 866921 | 49456.26 | 3.34% | 40.00 |
| 2025-03-03 | 5.61 | 5.63 | 0.05 | 0.90% | 5.54 | 5.80 | 1012548 | 57554.69 | 3.90% | 8.00 |
| 2025-02-28 | 5.95 | 5.58 | -0.45 | -7.46% | 5.55 | 5.98 | 1687417 | 97128.48 | 6.50% | 52.00 |
| 2025-02-27 | 5.91 | 6.03 | 0.09 | 1.52% | 5.89 | 6.17 | 2158564 | 130462.92 | 8.32% | 151.00 |
| 2025-02-26 | 6.02 | 5.94 | -0.03 | -0.50% | 5.87 | 6.07 | 1223074 | 72784.16 | 4.71% | 51.00 |
| 2025-02-25 | 6.00 | 5.97 | -0.11 | -1.81% | 5.91 | 6.10 | 1131529 | 67750.46 | 4.36% | 18.00 |
| 2025-02-24 | 6.14 | 6.08 | -0.09 | -1.46% | 6.02 | 6.19 | 1248264 | 75795.91 | 4.81% | 46.00 |
| 2025-02-21 | 6.01 | 6.17 | 0.18 | 3.01% | 5.84 | 6.19 | 1990830 | 120386.16 | 7.67% | 274.00 |
| 2025-02-20 | 6.13 | 5.99 | -0.17 | -2.76% | 5.97 | 6.16 | 1488410 | 89904.12 | 5.74% | 62.00 |
| 2025-02-19 | 6.09 | 6.16 | 0.12 | 1.99% | 5.97 | 6.22 | 1842083 | 112449.77 | 7.10% | 3.00 |
| 2025-02-18 | 6.52 | 6.04 | -0.25 | -3.97% | 6.02 | 6.75 | 2934265 | 185829.28 | 11.31% | 0.00 |
| 2025-02-17 | 6.33 | 6.29 | 0.10 | 1.62% | 6.19 | 6.55 | 3012894 | 191587.16 | 11.61% | 0.00 |
| 2025-02-14 | 6.02 | 6.19 | 0.15 | 2.48% | 5.86 | 6.24 | 2468539 | 150060.80 | 9.52% | 47.00 |
| 2025-02-13 | 6.07 | 6.04 | 0.01 | 0.17% | 5.90 | 6.18 | 1903590 | 115339.39 | 7.34% | 162.00 |
| 2025-02-12 | 5.98 | 6.03 | 0.02 | 0.33% | 5.97 | 6.09 | 1229630 | 74195.47 | 4.74% | 1.00 |
| 2025-02-11 | 6.04 | 6.01 | -0.09 | -1.48% | 5.95 | 6.08 | 1273939 | 76581.49 | 4.91% | 20.00 |
| 2025-02-10 | 5.89 | 6.10 | 0.20 | 3.39% | 5.89 | 6.14 | 1914578 | 115408.62 | 7.38% | 30.00 |
| 2025-02-07 | 5.92 | 5.90 | 0.03 | 0.51% | 5.81 | 6.03 | 1608934 | 95304.53 | 6.20% | 47.00 |
| 2025-02-06 | 5.64 | 5.87 | 0.22 | 3.89% | 5.58 | 5.88 | 1490770 | 86225.57 | 5.75% | 808.00 |
| 2025-02-05 | 5.56 | 5.65 | 0.19 | 3.48% | 5.54 | 5.72 | 1228879 | 69170.18 | 4.74% | 138.00 |
| 2025-01-27 | 5.64 | 5.46 | -0.10 | -1.80% | 5.45 | 5.68 | 716819 | 39702.14 | 2.76% | 137.00 |
| 2025-01-24 | 5.42 | 5.56 | 0.15 | 2.77% | 5.37 | 5.57 | 919820 | 50684.80 | 3.55% | 103.00 |
| 2025-01-23 | 5.46 | 5.41 | 0.03 | 0.56% | 5.41 | 5.60 | 991207 | 54715.97 | 3.82% | 35.00 |
| 2025-01-22 | 5.46 | 5.38 | -0.12 | -2.18% | 5.34 | 5.46 | 651465 | 35104.18 | 2.51% | 62.00 |
| 2025-01-21 | 5.49 | 5.50 | 0.04 | 0.73% | 5.40 | 5.58 | 734688 | 40303.99 | 2.83% | 262.00 |
| 2025-01-20 | 5.46 | 5.46 | 0.03 | 0.55% | 5.43 | 5.52 | 602449 | 33007.87 | 2.32% | 58.00 |
| 2025-01-17 | 5.43 | 5.43 | -0.05 | -0.91% | 5.39 | 5.50 | 656664 | 35740.65 | 2.53% | 0.00 |
| 2025-01-16 | 5.50 | 5.48 | 0.03 | 0.55% | 5.44 | 5.65 | 941692 | 52069.99 | 3.63% | 39.00 |
| 2025-01-15 | 5.46 | 5.45 | -0.01 | -0.18% | 5.42 | 5.55 | 1036503 | 56845.02 | 4.00% | 100.00 |
| 2025-01-14 | 5.18 | 5.46 | 0.32 | 6.23% | 5.15 | 5.48 | 1160114 | 62097.93 | 4.47% | 40.00 |
| 2025-01-13 | 5.03 | 5.14 | 0.02 | 0.39% | 4.97 | 5.17 | 595967 | 30327.23 | 2.30% | 64.00 |
| 2025-01-10 | 5.25 | 5.12 | -0.14 | -2.66% | 5.11 | 5.34 | 767368 | 40147.85 | 2.96% | 66.00 |
| 2025-01-09 | 5.21 | 5.26 | 0.01 | 0.19% | 5.20 | 5.36 | 806745 | 42710.73 | 3.11% | 49.00 |
| 2025-01-08 | 5.21 | 5.25 | -0.02 | -0.38% | 5.06 | 5.30 | 894646 | 46438.98 | 3.45% | 39.00 |
| 2025-01-07 | 5.14 | 5.27 | 0.15 | 2.93% | 5.11 | 5.28 | 834342 | 43265.36 | 3.22% | 515.00 |
| 2025-01-06 | 5.10 | 5.12 | 0.01 | 0.20% | 5.01 | 5.17 | 692120 | 35312.48 | 2.67% | 0.00 |
| 2025-01-03 | 5.34 | 5.11 | -0.22 | -4.13% | 5.08 | 5.40 | 979820 | 50816.72 | 3.78% | 0.00 |
| 2025-01-02 | 5.51 | 5.33 | -0.17 | -3.09% | 5.24 | 5.56 | 939364 | 50953.42 | 3.62% | 3.00 |
| 2024-12-31 | 5.79 | 5.50 | -0.29 | -5.01% | 5.47 | 5.82 | 997054 | 55989.50 | 3.84% | 70.00 |
| 2024-12-30 | 5.73 | 5.79 | 0.04 | 0.70% | 5.56 | 5.79 | 837353 | 47863.93 | 3.23% | 0.00 |
| 2024-12-27 | 5.68 | 5.75 | 0.07 | 1.23% | 5.63 | 5.85 | 914770 | 52803.23 | 3.53% | 87.00 |
| 2024-12-26 | 5.72 | 5.68 | -0.04 | -0.70% | 5.66 | 5.80 | 832641 | 47801.47 | 3.21% | 55.00 |
| 2024-12-25 | 5.85 | 5.72 | -0.17 | -2.89% | 5.60 | 5.87 | 1102415 | 62966.84 | 4.25% | 12.00 |
| 2024-12-24 | 5.88 | 5.89 | 0.05 | 0.86% | 5.79 | 5.93 | 903694 | 52909.80 | 3.48% | 1.00 |
| 2024-12-23 | 6.30 | 5.84 | -0.45 | -7.15% | 5.82 | 6.30 | 1686844 | 101147.67 | 6.50% | 53.00 |
| 2024-12-20 | 6.23 | 6.29 | 0.06 | 0.96% | 6.19 | 6.40 | 1452977 | 91926.52 | 5.60% | 140.00 |
| 2024-12-19 | 6.10 | 6.23 | 0.03 | 0.48% | 6.00 | 6.27 | 1491235 | 91563.64 | 5.75% | 16.00 |
| 2024-12-18 | 6.18 | 6.20 | 0.02 | 0.32% | 6.02 | 6.30 | 1269566 | 78705.42 | 4.89% | 50.00 |
| 2024-12-17 | 6.43 | 6.18 | -0.27 | -4.19% | 6.12 | 6.48 | 1982281 | 123679.76 | 7.64% | 1.00 |
| 2024-12-16 | 6.72 | 6.45 | -0.27 | -4.02% | 6.41 | 6.72 | 2456560 | 159350.98 | 9.47% | 218.00 |
| 2024-12-13 | 6.63 | 6.72 | 0.01 | 0.15% | 6.53 | 7.00 | 3773638 | 257701.84 | 14.55% | 52.00 |
| 2024-12-12 | 6.74 | 6.71 | 0.00 | 0.00% | 6.65 | 6.97 | 2668818 | 180973.05 | 10.29% | 147.00 |
| 2024-12-11 | 6.68 | 6.71 | -0.04 | -0.59% | 6.65 | 6.87 | 2233100 | 150405.44 | 8.61% | 44.00 |
| 2024-12-10 | 6.90 | 6.75 | 0.05 | 0.75% | 6.73 | 7.04 | 3324673 | 228519.62 | 12.82% | 397.00 |
| 2024-12-09 | 6.89 | 6.70 | -0.20 | -2.90% | 6.58 | 6.95 | 3000530 | 201989.33 | 11.57% | 50.00 |
| 2024-12-06 | 6.57 | 6.90 | 0.34 | 5.18% | 6.49 | 7.23 | 4708908 | 321765.41 | 18.15% | 1041.00 |
| 2024-12-05 | 6.32 | 6.56 | 0.29 | 4.63% | 6.32 | 6.62 | 2906797 | 188682.59 | 11.20% | 510.00 |
| 2024-12-04 | 6.58 | 6.27 | -0.47 | -6.97% | 6.24 | 6.59 | 3060470 | 196174.11 | 11.80% | 18.00 |
掌趣科技(300315)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。
