| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 4.88 | 4.94 | 0.06 | 1.23% | 4.86 | 4.98 | 700429 | 34566.48 | 2.71% | 8.00 |
| 2026-03-24 | 4.81 | 4.88 | 0.14 | 2.95% | 4.75 | 4.89 | 722682 | 34889.87 | 2.80% | 1.00 |
| 2026-03-23 | 4.91 | 4.74 | -0.27 | -5.39% | 4.70 | 4.96 | 910760 | 44037.13 | 3.53% | 0.00 |
| 2026-03-20 | 5.21 | 5.01 | -0.19 | -3.65% | 5.00 | 5.25 | 883908 | 45113.44 | 3.42% | 71.00 |
| 2026-03-19 | 5.21 | 5.20 | -0.10 | -1.89% | 5.19 | 5.30 | 793112 | 41419.32 | 3.07% | 5.00 |
| 2026-03-18 | 5.31 | 5.30 | 0.02 | 0.38% | 5.20 | 5.33 | 820818 | 43078.43 | 3.18% | 44.00 |
| 2026-03-17 | 5.28 | 5.28 | 0.01 | 0.19% | 5.22 | 5.50 | 1252375 | 66938.94 | 4.85% | 258.00 |
| 2026-03-16 | 5.30 | 5.27 | -0.08 | -1.50% | 5.20 | 5.36 | 1066995 | 56102.07 | 4.13% | 10.00 |
| 2026-03-13 | 5.55 | 5.35 | -0.31 | -5.48% | 5.31 | 5.60 | 1929324 | 104629.58 | 7.47% | 6.00 |
| 2026-03-12 | 5.33 | 5.66 | 0.41 | 7.81% | 5.30 | 5.76 | 2965482 | 164848.61 | 11.48% | 107.00 |
| 2026-03-11 | 5.30 | 5.25 | -0.04 | -0.76% | 5.25 | 5.36 | 730041 | 38629.93 | 2.83% | 0.00 |
| 2026-03-10 | 5.29 | 5.29 | 0.07 | 1.34% | 5.23 | 5.39 | 970629 | 51391.33 | 3.76% | 0.00 |
| 2026-03-09 | 5.15 | 5.22 | 0.00 | 0.00% | 5.07 | 5.23 | 842373 | 43265.05 | 3.26% | 126.00 |
| 2026-03-06 | 5.17 | 5.22 | 0.00 | 0.00% | 5.16 | 5.23 | 632606 | 32943.80 | 2.45% | 0.00 |
| 2026-03-05 | 5.23 | 5.22 | 0.09 | 1.75% | 5.16 | 5.29 | 907035 | 47350.33 | 3.51% | 11.00 |
| 2026-03-04 | 5.12 | 5.13 | -0.05 | -0.97% | 5.09 | 5.22 | 781326 | 40216.05 | 3.02% | 109.00 |
| 2026-03-03 | 5.51 | 5.18 | -0.31 | -5.65% | 5.15 | 5.54 | 1414454 | 74936.59 | 5.48% | 15.00 |
| 2026-03-02 | 5.68 | 5.49 | -0.32 | -5.51% | 5.45 | 5.72 | 1492429 | 82781.12 | 5.78% | 122.00 |
| 2026-02-27 | 5.76 | 5.81 | 0.03 | 0.52% | 5.73 | 5.84 | 938700 | 54348.22 | 3.63% | 20.00 |
| 2026-02-26 | 5.88 | 5.78 | -0.05 | -0.86% | 5.74 | 5.94 | 1226002 | 71286.35 | 4.75% | 6.00 |
| 2026-02-25 | 5.85 | 5.83 | 0.01 | 0.17% | 5.79 | 5.92 | 1076069 | 63070.87 | 4.17% | 0.00 |
| 2026-02-24 | 6.11 | 5.82 | -0.23 | -3.80% | 5.82 | 6.14 | 1607639 | 94457.01 | 6.22% | 86.00 |
| 2026-02-13 | 6.25 | 6.05 | -0.21 | -3.35% | 6.04 | 6.31 | 1453996 | 89190.31 | 5.63% | 143.00 |
| 2026-02-12 | 6.25 | 6.26 | -0.05 | -0.79% | 6.11 | 6.33 | 1864074 | 115771.77 | 7.22% | 34.00 |
| 2026-02-11 | 6.43 | 6.31 | -0.19 | -2.92% | 6.30 | 6.59 | 2969218 | 190300.14 | 11.50% | 63.00 |
| 2026-02-10 | 6.18 | 6.50 | 0.36 | 5.86% | 6.14 | 6.60 | 4185468 | 267278.62 | 16.20% | 1113.00 |
| 2026-02-09 | 5.95 | 6.14 | 0.32 | 5.50% | 5.95 | 6.18 | 2165561 | 131720.61 | 8.38% | 176.00 |
| 2026-02-06 | 5.83 | 5.82 | -0.05 | -0.85% | 5.68 | 5.92 | 1212069 | 70406.91 | 4.69% | 24.00 |
| 2026-02-05 | 5.86 | 5.87 | -0.07 | -1.18% | 5.86 | 5.96 | 886991 | 52240.43 | 3.43% | 145.00 |
| 2026-02-04 | 6.00 | 5.94 | -0.16 | -2.62% | 5.86 | 6.08 | 1545524 | 91739.17 | 5.98% | 50.00 |
| 2026-02-03 | 5.85 | 6.10 | 0.35 | 6.09% | 5.84 | 6.24 | 2400602 | 144900.06 | 9.29% | 720.00 |
| 2026-02-02 | 5.88 | 5.75 | -0.30 | -4.96% | 5.75 | 6.02 | 1858127 | 109260.37 | 7.19% | 21.00 |
| 2026-01-30 | 6.08 | 6.05 | -0.07 | -1.14% | 5.97 | 6.19 | 2049598 | 124603.09 | 7.93% | 21.00 |
| 2026-01-29 | 5.89 | 6.12 | 0.22 | 3.73% | 5.77 | 6.34 | 3681159 | 226825.83 | 14.25% | 382.00 |
| 2026-01-28 | 5.98 | 5.90 | -0.08 | -1.34% | 5.88 | 6.16 | 1828061 | 110138.12 | 7.08% | 41.00 |
| 2026-01-27 | 5.95 | 5.98 | 0.04 | 0.67% | 5.81 | 6.03 | 1403256 | 82847.65 | 5.43% | 20.00 |
| 2026-01-26 | 6.16 | 5.94 | -0.17 | -2.78% | 5.84 | 6.17 | 1931337 | 115321.41 | 7.48% | 10.00 |
| 2026-01-23 | 5.96 | 6.11 | 0.16 | 2.69% | 5.93 | 6.14 | 2023531 | 122685.76 | 7.83% | 20.00 |
| 2026-01-22 | 5.90 | 5.95 | 0.05 | 0.85% | 5.89 | 6.02 | 1470887 | 87537.32 | 5.69% | 215.00 |
| 2026-01-21 | 5.81 | 5.90 | 0.00 | 0.00% | 5.80 | 5.99 | 1411698 | 83252.85 | 5.47% | 56.00 |
| 2026-01-20 | 6.06 | 5.90 | -0.07 | -1.17% | 5.83 | 6.17 | 1956250 | 116391.56 | 7.57% | 20.00 |
| 2026-01-19 | 6.06 | 5.97 | -0.09 | -1.49% | 5.95 | 6.18 | 2139164 | 129143.77 | 8.28% | 137.00 |
| 2026-01-16 | 6.43 | 6.06 | -0.49 | -7.48% | 5.99 | 6.49 | 3612014 | 221751.89 | 13.98% | 216.00 |
| 2026-01-15 | 6.87 | 6.55 | -0.57 | -8.01% | 6.39 | 6.90 | 4937783 | 325137.78 | 19.12% | 228.00 |
| 2026-01-14 | 6.51 | 7.12 | 0.26 | 3.79% | 6.41 | 7.80 | 8748102 | 619767.25 | 33.87% | 32.00 |
| 2026-01-13 | 5.91 | 6.86 | 0.89 | 14.91% | 5.70 | 7.16 | 8895285 | 586762.94 | 34.44% | 387.00 |
| 2026-01-12 | 5.60 | 5.97 | 0.60 | 11.17% | 5.59 | 5.99 | 4019317 | 233095.22 | 15.56% | 240.00 |
| 2026-01-09 | 5.18 | 5.37 | 0.19 | 3.67% | 5.16 | 5.38 | 1483084 | 78365.35 | 5.74% | 217.00 |
| 2026-01-08 | 5.15 | 5.18 | 0.03 | 0.58% | 5.13 | 5.23 | 667170 | 34564.06 | 2.58% | 84.00 |
| 2026-01-07 | 5.16 | 5.15 | -0.03 | -0.58% | 5.14 | 5.27 | 776362 | 40284.61 | 3.01% | 10.00 |
| 2026-01-06 | 5.15 | 5.18 | 0.02 | 0.39% | 5.12 | 5.20 | 781706 | 40396.75 | 3.03% | 10.00 |
| 2026-01-05 | 4.97 | 5.16 | 0.22 | 4.45% | 4.96 | 5.17 | 1137474 | 57958.75 | 4.40% | 119.00 |
| 2025-12-31 | 4.88 | 4.94 | 0.06 | 1.23% | 4.87 | 4.97 | 501756 | 24760.20 | 1.94% | 15.00 |
| 2025-12-30 | 4.87 | 4.88 | 0.00 | 0.00% | 4.86 | 4.94 | 374063 | 18352.50 | 1.45% | 0.00 |
| 2025-12-29 | 4.88 | 4.88 | -0.02 | -0.41% | 4.85 | 4.92 | 350719 | 17119.36 | 1.36% | 0.00 |
| 2025-12-26 | 4.89 | 4.90 | 0.01 | 0.20% | 4.85 | 4.92 | 367338 | 17970.80 | 1.42% | 55.00 |
| 2025-12-25 | 4.87 | 4.89 | 0.02 | 0.41% | 4.84 | 4.91 | 312387 | 15242.39 | 1.21% | 0.00 |
| 2025-12-24 | 4.80 | 4.87 | 0.06 | 1.25% | 4.79 | 4.88 | 348855 | 16895.83 | 1.35% | 0.00 |
| 2025-12-23 | 4.83 | 4.81 | -0.04 | -0.82% | 4.78 | 4.85 | 293902 | 14139.08 | 1.14% | 9.00 |
| 2025-12-22 | 4.84 | 4.85 | 0.00 | 0.00% | 4.83 | 4.88 | 336387 | 16326.06 | 1.30% | 20.00 |
| 2025-12-19 | 4.79 | 4.85 | 0.05 | 1.04% | 4.77 | 4.86 | 376245 | 18170.05 | 1.46% | 0.00 |
| 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 |
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。
