| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.76 | 4.80 | 0.01 | 0.21% | 4.74 | 4.86 | 369037 | 17759.12 | 1.43% | 0.00 |
| 2025-12-17 | 4.74 | 4.79 | 0.06 | 1.27% | 4.70 | 4.80 | 382045 | 18128.00 | 1.48% | 103.00 |
| 2025-12-16 | 4.81 | 4.73 | -0.09 | -1.87% | 4.71 | 4.81 | 392487 | 18616.64 | 1.52% | 0.00 |
| 2025-12-15 | 4.90 | 4.82 | -0.10 | -2.03% | 4.80 | 4.90 | 442090 | 21405.58 | 1.71% | 0.00 |
| 2025-12-12 | 5.01 | 4.92 | -0.09 | -1.80% | 4.90 | 5.03 | 675985 | 33433.75 | 2.62% | 69.00 |
| 2025-12-11 | 5.08 | 5.01 | -0.07 | -1.38% | 5.00 | 5.09 | 372600 | 18710.64 | 1.44% | 18.00 |
| 2025-12-10 | 5.06 | 5.08 | 0.02 | 0.40% | 5.01 | 5.09 | 293675 | 14840.87 | 1.14% | 0.00 |
| 2025-12-09 | 5.10 | 5.06 | -0.04 | -0.78% | 5.06 | 5.14 | 347287 | 17693.33 | 1.34% | 2.00 |
| 2025-12-08 | 5.08 | 5.10 | 0.02 | 0.39% | 5.08 | 5.13 | 356884 | 18227.83 | 1.38% | 0.00 |
| 2025-12-05 | 5.03 | 5.08 | 0.05 | 0.99% | 5.00 | 5.09 | 322257 | 16262.64 | 1.25% | 20.00 |
| 2025-12-04 | 5.06 | 5.03 | -0.03 | -0.59% | 5.00 | 5.07 | 382854 | 19243.80 | 1.48% | 0.00 |
| 2025-12-03 | 5.13 | 5.06 | -0.07 | -1.36% | 5.03 | 5.14 | 512015 | 25905.45 | 1.98% | 20.00 |
| 2025-12-02 | 5.21 | 5.13 | -0.09 | -1.72% | 5.11 | 5.21 | 495921 | 25460.61 | 1.92% | 0.00 |
| 2025-12-01 | 5.19 | 5.22 | 0.02 | 0.38% | 5.16 | 5.25 | 512884 | 26736.27 | 1.99% | 68.00 |
| 2025-11-28 | 5.20 | 5.20 | 0.01 | 0.19% | 5.16 | 5.25 | 512376 | 26597.34 | 1.98% | 0.00 |
| 2025-11-27 | 5.29 | 5.19 | -0.08 | -1.52% | 5.19 | 5.34 | 570601 | 29973.79 | 2.21% | 0.00 |
| 2025-11-26 | 5.32 | 5.27 | -0.10 | -1.86% | 5.25 | 5.37 | 907982 | 48166.51 | 3.52% | 10.00 |
| 2025-11-25 | 5.22 | 5.37 | 0.16 | 3.07% | 5.19 | 5.46 | 1715387 | 91598.60 | 6.64% | 312.00 |
| 2025-11-24 | 5.05 | 5.21 | 0.18 | 3.58% | 5.01 | 5.23 | 795752 | 40930.46 | 3.08% | 0.00 |
| 2025-11-21 | 5.08 | 5.03 | -0.07 | -1.37% | 5.00 | 5.15 | 636097 | 32232.60 | 2.46% | 0.00 |
| 2025-11-20 | 5.19 | 5.10 | -0.08 | -1.54% | 5.09 | 5.22 | 500097 | 25719.65 | 1.94% | 23.00 |
| 2025-11-19 | 5.31 | 5.18 | -0.15 | -2.81% | 5.16 | 5.32 | 727312 | 37951.91 | 2.82% | 0.00 |
| 2025-11-18 | 5.26 | 5.33 | 0.06 | 1.14% | 5.22 | 5.34 | 961044 | 50880.83 | 3.72% | 422.00 |
| 2025-11-17 | 5.21 | 5.27 | 0.04 | 0.76% | 5.18 | 5.28 | 598535 | 31354.80 | 2.32% | 0.00 |
| 2025-11-14 | 5.21 | 5.23 | -0.02 | -0.38% | 5.21 | 5.29 | 469333 | 24634.33 | 1.82% | 160.00 |
| 2025-11-13 | 5.23 | 5.25 | 0.01 | 0.19% | 5.19 | 5.26 | 509462 | 26665.61 | 1.97% | 84.00 |
| 2025-11-12 | 5.24 | 5.24 | 0.00 | 0.00% | 5.18 | 5.26 | 432309 | 22573.95 | 1.67% | 140.00 |
| 2025-11-11 | 5.25 | 5.24 | -0.02 | -0.38% | 5.21 | 5.28 | 392535 | 20573.48 | 1.52% | 436.00 |
| 2025-11-10 | 5.19 | 5.26 | 0.06 | 1.15% | 5.19 | 5.26 | 462113 | 24198.16 | 1.79% | 588.00 |
| 2025-11-07 | 5.22 | 5.20 | -0.04 | -0.76% | 5.19 | 5.26 | 400000 | 20858.42 | 1.55% | 0.00 |
| 2025-11-06 | 5.24 | 5.24 | -0.03 | -0.57% | 5.20 | 5.27 | 404996 | 21178.38 | 1.57% | 5.00 |
| 2025-11-05 | 5.24 | 5.27 | 0.01 | 0.19% | 5.22 | 5.30 | 457266 | 24058.77 | 1.77% | 0.00 |
| 2025-11-04 | 5.28 | 5.26 | -0.02 | -0.38% | 5.21 | 5.28 | 554183 | 29094.69 | 2.15% | 45.00 |
| 2025-11-03 | 5.20 | 5.28 | 0.08 | 1.54% | 5.19 | 5.29 | 842033 | 44232.48 | 3.26% | 456.00 |
| 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 |
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。
