| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 5.07 | 5.20 | 0.11 | 2.16% | 5.07 | 5.22 | 761643 | 39405.88 | 2.95% | 52.00 |
| 2025-10-30 | 5.11 | 5.09 | -0.03 | -0.59% | 5.05 | 5.17 | 532699 | 27200.45 | 2.06% | 0.00 |
| 2025-10-29 | 5.09 | 5.12 | 0.03 | 0.59% | 5.06 | 5.13 | 381404 | 19462.41 | 1.48% | 40.00 |
| 2025-10-28 | 5.14 | 5.09 | -0.06 | -1.17% | 5.09 | 5.17 | 456918 | 23412.56 | 1.77% | 53.00 |
| 2025-10-27 | 5.19 | 5.15 | -0.02 | -0.39% | 5.13 | 5.21 | 438630 | 22610.57 | 1.70% | 0.00 |
| 2025-10-24 | 5.16 | 5.17 | 0.01 | 0.19% | 5.14 | 5.20 | 419061 | 21672.88 | 1.62% | 47.00 |
| 2025-10-23 | 5.13 | 5.16 | 0.05 | 0.98% | 5.07 | 5.17 | 451017 | 23101.26 | 1.75% | 0.00 |
| 2025-10-22 | 5.09 | 5.11 | 0.00 | 0.00% | 5.07 | 5.16 | 341946 | 17510.57 | 1.32% | 0.00 |
| 2025-10-21 | 5.04 | 5.11 | 0.07 | 1.39% | 5.04 | 5.12 | 362904 | 18474.11 | 1.40% | 65.00 |
| 2025-10-20 | 5.07 | 5.04 | 0.04 | 0.80% | 5.03 | 5.08 | 361956 | 18301.66 | 1.40% | 0.00 |
| 2025-10-17 | 5.13 | 5.00 | -0.15 | -2.91% | 5.00 | 5.15 | 539121 | 27317.20 | 2.09% | 0.00 |
| 2025-10-16 | 5.24 | 5.15 | -0.11 | -2.09% | 5.12 | 5.24 | 556167 | 28734.21 | 2.15% | 0.00 |
| 2025-10-15 | 5.20 | 5.26 | 0.05 | 0.96% | 5.16 | 5.26 | 535000 | 27899.46 | 2.07% | 213.00 |
| 2025-10-14 | 5.26 | 5.21 | -0.05 | -0.95% | 5.18 | 5.35 | 729336 | 38429.74 | 2.82% | 0.00 |
| 2025-10-13 | 5.17 | 5.26 | -0.16 | -2.95% | 5.10 | 5.30 | 901798 | 47031.21 | 3.49% | 5.00 |
| 2025-10-10 | 5.35 | 5.42 | 0.04 | 0.74% | 5.35 | 5.57 | 1217018 | 66716.38 | 4.71% | 0.00 |
| 2025-10-09 | 5.33 | 5.38 | 0.06 | 1.13% | 5.31 | 5.44 | 726764 | 39035.95 | 2.81% | 0.00 |
| 2025-09-30 | 5.33 | 5.32 | 0.00 | 0.00% | 5.29 | 5.36 | 555446 | 29551.20 | 2.15% | 20.00 |
| 2025-09-29 | 5.29 | 5.32 | 0.02 | 0.38% | 5.23 | 5.34 | 582607 | 30825.86 | 2.26% | 30.00 |
| 2025-09-26 | 5.40 | 5.30 | -0.13 | -2.39% | 5.30 | 5.41 | 710323 | 37888.95 | 2.75% | 0.00 |
| 2025-09-25 | 5.39 | 5.43 | 0.04 | 0.74% | 5.37 | 5.54 | 878481 | 48117.29 | 3.40% | 50.00 |
| 2025-09-24 | 5.25 | 5.39 | 0.13 | 2.47% | 5.21 | 5.40 | 739767 | 39439.75 | 2.86% | 21.00 |
| 2025-09-23 | 5.40 | 5.26 | -0.16 | -2.95% | 5.14 | 5.43 | 1034761 | 54113.73 | 4.01% | 234.00 |
| 2025-09-22 | 5.50 | 5.42 | -0.10 | -1.81% | 5.35 | 5.51 | 920704 | 49840.12 | 3.56% | 0.00 |
| 2025-09-19 | 5.55 | 5.52 | -0.06 | -1.08% | 5.49 | 5.63 | 835424 | 46357.99 | 3.23% | 560.00 |
| 2025-09-18 | 5.73 | 5.58 | -0.16 | -2.79% | 5.53 | 5.78 | 1350999 | 76741.47 | 5.23% | 8.00 |
| 2025-09-17 | 5.74 | 5.74 | -0.02 | -0.35% | 5.68 | 5.77 | 992266 | 56764.47 | 3.84% | 100.00 |
| 2025-09-16 | 5.67 | 5.76 | 0.07 | 1.23% | 5.65 | 5.77 | 1228384 | 70327.90 | 4.76% | 418.00 |
| 2025-09-15 | 5.61 | 5.69 | 0.08 | 1.43% | 5.58 | 5.74 | 1273589 | 72310.83 | 4.93% | 89.00 |
| 2025-09-12 | 5.69 | 5.61 | -0.09 | -1.58% | 5.61 | 5.72 | 961608 | 54344.75 | 3.72% | 0.00 |
| 2025-09-11 | 5.65 | 5.70 | 0.04 | 0.71% | 5.51 | 5.70 | 1048970 | 58934.21 | 4.06% | 854.00 |
| 2025-09-10 | 5.54 | 5.66 | 0.09 | 1.62% | 5.54 | 5.71 | 1032186 | 58392.03 | 4.00% | 252.00 |
| 2025-09-09 | 5.65 | 5.57 | -0.11 | -1.94% | 5.52 | 5.68 | 835002 | 46719.62 | 3.23% | 0.00 |
| 2025-09-08 | 5.62 | 5.68 | 0.06 | 1.07% | 5.56 | 5.69 | 1030910 | 58041.07 | 3.99% | 439.00 |
| 2025-09-05 | 5.50 | 5.62 | 0.12 | 2.18% | 5.46 | 5.62 | 951205 | 52851.79 | 3.68% | 120.00 |
| 2025-09-04 | 5.56 | 5.50 | -0.08 | -1.43% | 5.42 | 5.65 | 1080918 | 59959.69 | 4.18% | 149.00 |
| 2025-09-03 | 5.64 | 5.58 | -0.06 | -1.06% | 5.54 | 5.78 | 1205163 | 68192.92 | 4.67% | 27.00 |
| 2025-09-02 | 5.83 | 5.64 | -0.21 | -3.59% | 5.58 | 5.84 | 1468843 | 83333.25 | 5.69% | 40.00 |
| 2025-09-01 | 5.90 | 5.85 | -0.02 | -0.34% | 5.80 | 5.94 | 1207542 | 70688.95 | 4.67% | 0.00 |
| 2025-08-29 | 5.98 | 5.87 | -0.14 | -2.33% | 5.85 | 6.02 | 1359498 | 80593.14 | 5.26% | 159.00 |
| 2025-08-28 | 6.01 | 6.01 | -0.01 | -0.17% | 5.77 | 6.08 | 2373135 | 140792.66 | 9.19% | 94.00 |
| 2025-08-27 | 6.45 | 6.02 | -0.30 | -4.75% | 6.02 | 6.50 | 3342637 | 208116.84 | 12.94% | 327.00 |
| 2025-08-26 | 6.12 | 6.32 | 0.17 | 2.76% | 6.09 | 6.42 | 3622921 | 227027.16 | 14.03% | 611.00 |
| 2025-08-25 | 6.05 | 6.15 | 0.08 | 1.32% | 5.99 | 6.17 | 2270705 | 138551.31 | 8.79% | 155.00 |
| 2025-08-22 | 6.00 | 6.07 | 0.07 | 1.17% | 5.98 | 6.10 | 1741092 | 105353.47 | 6.74% | 0.00 |
| 2025-08-21 | 6.15 | 6.00 | -0.04 | -0.66% | 5.97 | 6.22 | 2015742 | 122728.91 | 7.80% | 12.00 |
| 2025-08-20 | 6.03 | 6.04 | -0.03 | -0.49% | 5.90 | 6.10 | 2005730 | 120453.45 | 7.77% | 22.00 |
| 2025-08-19 | 6.11 | 6.07 | -0.05 | -0.82% | 6.04 | 6.26 | 2688350 | 165392.41 | 10.41% | 273.00 |
| 2025-08-18 | 6.04 | 6.12 | 0.12 | 2.00% | 6.00 | 6.16 | 2636458 | 160426.20 | 10.21% | 76.00 |
| 2025-08-15 | 5.90 | 6.00 | 0.03 | 0.50% | 5.81 | 6.02 | 2230646 | 132626.94 | 8.64% | 40.00 |
| 2025-08-14 | 5.91 | 5.97 | 0.09 | 1.53% | 5.87 | 6.15 | 3491560 | 210380.81 | 13.52% | 239.00 |
| 2025-08-13 | 5.85 | 5.88 | 0.02 | 0.34% | 5.79 | 5.95 | 1615894 | 94831.65 | 6.26% | 114.00 |
| 2025-08-12 | 5.93 | 5.86 | -0.08 | -1.35% | 5.85 | 6.02 | 1770584 | 104779.46 | 6.85% | 12.00 |
| 2025-08-11 | 5.91 | 5.94 | -0.08 | -1.33% | 5.77 | 5.99 | 2456528 | 145283.06 | 9.51% | 57.00 |
| 2025-08-08 | 5.77 | 6.02 | 0.23 | 3.97% | 5.66 | 6.15 | 4182627 | 248638.77 | 16.19% | 269.00 |
| 2025-08-07 | 5.77 | 5.79 | -0.08 | -1.36% | 5.68 | 5.87 | 2271574 | 130298.49 | 8.79% | 95.00 |
| 2025-08-06 | 5.69 | 5.87 | 0.37 | 6.73% | 5.66 | 6.05 | 3888027 | 229159.25 | 15.05% | 107.00 |
| 2025-08-05 | 5.50 | 5.50 | 0.00 | 0.00% | 5.48 | 5.57 | 868730 | 47962.18 | 3.36% | 0.00 |
| 2025-08-04 | 5.46 | 5.50 | -0.01 | -0.18% | 5.42 | 5.54 | 737300 | 40445.46 | 2.85% | 30.00 |
| 2025-08-01 | 5.51 | 5.51 | -0.01 | -0.18% | 5.40 | 5.55 | 943653 | 51529.38 | 3.65% | 43.00 |
| 2025-07-31 | 5.66 | 5.52 | -0.18 | -3.16% | 5.49 | 5.70 | 1247584 | 69708.76 | 4.83% | 0.00 |
| 2025-07-30 | 5.63 | 5.70 | 0.05 | 0.88% | 5.58 | 5.73 | 1583634 | 89791.55 | 6.13% | 44.00 |
| 2025-07-29 | 5.57 | 5.65 | 0.07 | 1.25% | 5.48 | 5.65 | 1206986 | 67305.16 | 4.67% | 346.00 |
| 2025-07-28 | 5.56 | 5.58 | 0.02 | 0.36% | 5.51 | 5.62 | 770395 | 42981.18 | 2.98% | 1.00 |
| 2025-07-25 | 5.57 | 5.56 | -0.02 | -0.36% | 5.54 | 5.62 | 794438 | 44278.93 | 3.08% | 1.00 |
| 2025-07-24 | 5.52 | 5.58 | 0.06 | 1.09% | 5.51 | 5.58 | 689152 | 38290.04 | 2.67% | 27.00 |
| 2025-07-23 | 5.54 | 5.52 | -0.04 | -0.72% | 5.51 | 5.60 | 735618 | 40852.95 | 2.85% | 0.00 |
| 2025-07-22 | 5.63 | 5.56 | -0.09 | -1.59% | 5.51 | 5.65 | 1024432 | 56943.37 | 3.97% | 10.00 |
| 2025-07-21 | 5.62 | 5.65 | 0.02 | 0.36% | 5.61 | 5.70 | 744033 | 42044.49 | 2.88% | 98.00 |
| 2025-07-18 | 5.72 | 5.63 | -0.09 | -1.57% | 5.61 | 5.74 | 881374 | 49850.21 | 3.41% | 299.00 |
| 2025-07-17 | 5.73 | 5.72 | 0.05 | 0.88% | 5.69 | 5.79 | 944458 | 54250.91 | 3.66% | 50.00 |
| 2025-07-16 | 5.64 | 5.67 | 0.03 | 0.53% | 5.63 | 5.77 | 941277 | 53661.02 | 3.64% | 12.00 |
| 2025-07-15 | 5.77 | 5.64 | -0.11 | -1.91% | 5.60 | 5.77 | 1211318 | 68514.75 | 4.69% | 17.00 |
| 2025-07-14 | 5.91 | 5.75 | -0.19 | -3.20% | 5.72 | 5.94 | 1603628 | 92633.88 | 6.21% | 70.00 |
| 2025-07-11 | 5.87 | 5.94 | 0.05 | 0.85% | 5.75 | 6.00 | 1818592 | 107350.53 | 7.04% | 737.00 |
| 2025-07-10 | 5.86 | 5.89 | -0.01 | -0.17% | 5.83 | 5.99 | 1335073 | 78827.19 | 5.17% | 121.00 |
| 2025-07-09 | 5.89 | 5.90 | 0.02 | 0.34% | 5.81 | 5.97 | 1509500 | 89030.38 | 5.84% | 5.00 |
| 2025-07-08 | 5.79 | 5.88 | 0.09 | 1.55% | 5.75 | 5.98 | 1649632 | 97284.87 | 6.39% | 120.00 |
| 2025-07-07 | 5.78 | 5.79 | -0.04 | -0.69% | 5.77 | 5.94 | 1125060 | 65614.47 | 4.36% | 0.00 |
| 2025-07-04 | 5.71 | 5.83 | 0.07 | 1.22% | 5.67 | 6.01 | 1855580 | 108375.08 | 7.18% | 81.00 |
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。
