| 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 | 3.88 | 3.94 | 0.04 | 1.03% | 3.86 | 3.97 | 631711 | 24841.04 | 3.69% | 19.00 |
| 2025-06-13 | 3.95 | 3.90 | -0.09 | -2.26% | 3.87 | 4.00 | 918603 | 36010.47 | 5.37% | 0.00 |
| 2025-06-12 | 3.93 | 3.99 | 0.03 | 0.76% | 3.91 | 4.08 | 1036919 | 41610.34 | 6.06% | 5.00 |
| 2025-06-11 | 3.88 | 3.96 | 0.09 | 2.33% | 3.85 | 4.02 | 933455 | 36930.55 | 5.46% | 10.00 |
| 2025-06-10 | 3.95 | 3.87 | -0.08 | -2.03% | 3.80 | 3.96 | 749443 | 29078.56 | 4.38% | 0.00 |
| 2025-06-09 | 3.92 | 3.95 | 0.03 | 0.77% | 3.91 | 3.98 | 675256 | 26646.72 | 3.95% | 261.00 |
| 2025-06-06 | 3.92 | 3.92 | 0.01 | 0.26% | 3.86 | 3.97 | 807394 | 31633.30 | 4.72% | 20.00 |
| 2025-06-05 | 3.79 | 3.91 | 0.11 | 2.89% | 3.77 | 3.95 | 1141014 | 44257.50 | 6.67% | 0.00 |
| 2025-06-04 | 3.79 | 3.80 | 0.00 | 0.00% | 3.78 | 3.84 | 483518 | 18403.22 | 2.83% | 0.00 |
| 2025-06-03 | 3.75 | 3.80 | 0.02 | 0.53% | 3.74 | 3.90 | 625633 | 24002.70 | 3.66% | 2.00 |
| 2025-05-30 | 3.88 | 3.78 | -0.12 | -3.08% | 3.74 | 3.88 | 746585 | 28292.61 | 4.37% | 0.00 |
| 2025-05-29 | 3.71 | 3.90 | 0.18 | 4.84% | 3.70 | 3.91 | 970663 | 37394.20 | 5.68% | 112.00 |
| 2025-05-28 | 3.80 | 3.72 | -0.07 | -1.85% | 3.70 | 3.82 | 443759 | 16594.27 | 2.60% | 144.00 |
| 2025-05-27 | 3.78 | 3.79 | -0.02 | -0.52% | 3.73 | 3.81 | 418982 | 15766.41 | 2.45% | 35.00 |
| 2025-05-26 | 3.70 | 3.81 | 0.08 | 2.14% | 3.70 | 3.82 | 493059 | 18647.37 | 2.88% | 13.00 |
| 2025-05-23 | 3.85 | 3.73 | -0.12 | -3.12% | 3.72 | 3.86 | 632716 | 24003.30 | 3.70% | 80.00 |
| 2025-05-22 | 3.92 | 3.85 | -0.08 | -2.04% | 3.83 | 3.94 | 599048 | 23201.07 | 3.50% | 5.00 |
| 2025-05-21 | 4.02 | 3.93 | -0.09 | -2.24% | 3.91 | 4.04 | 782617 | 30814.98 | 4.58% | 1.00 |
| 2025-05-20 | 3.90 | 4.02 | 0.10 | 2.55% | 3.85 | 4.10 | 1470431 | 58811.80 | 8.60% | 80.00 |
| 2025-05-19 | 3.77 | 3.92 | 0.14 | 3.70% | 3.76 | 3.97 | 984257 | 38189.38 | 5.76% | 8.00 |
| 2025-05-16 | 3.77 | 3.78 | -0.01 | -0.26% | 3.76 | 3.83 | 406818 | 15445.33 | 2.38% | 10.00 |
| 2025-05-15 | 3.90 | 3.79 | -0.11 | -2.82% | 3.78 | 3.94 | 637317 | 24451.66 | 3.73% | 16.00 |
| 2025-05-14 | 3.85 | 3.90 | 0.04 | 1.04% | 3.82 | 3.93 | 605518 | 23494.19 | 3.54% | 0.00 |
| 2025-05-13 | 4.00 | 3.86 | -0.09 | -2.28% | 3.85 | 4.02 | 785488 | 30677.11 | 4.59% | 105.00 |
| 2025-05-12 | 3.89 | 3.95 | 0.10 | 2.60% | 3.86 | 4.01 | 881991 | 34828.00 | 5.16% | 0.00 |
| 2025-05-09 | 3.97 | 3.85 | -0.11 | -2.78% | 3.81 | 3.98 | 812251 | 31442.08 | 4.75% | 5.00 |
| 2025-05-08 | 3.85 | 3.96 | 0.10 | 2.59% | 3.83 | 3.97 | 966395 | 38037.41 | 5.65% | 10.00 |
| 2025-05-07 | 3.90 | 3.86 | 0.01 | 0.26% | 3.80 | 3.95 | 941750 | 36372.27 | 5.51% | 34.00 |
| 2025-05-06 | 3.70 | 3.85 | 0.20 | 5.48% | 3.68 | 3.85 | 996950 | 37834.39 | 5.83% | 153.00 |
| 2025-04-30 | 3.54 | 3.65 | 0.13 | 3.69% | 3.53 | 3.68 | 686195 | 24984.38 | 4.01% | 78.00 |
| 2025-04-29 | 3.46 | 3.52 | 0.06 | 1.73% | 3.40 | 3.55 | 516228 | 18126.04 | 3.02% | 41.00 |
| 2025-04-28 | 3.50 | 3.46 | -0.06 | -1.70% | 3.44 | 3.55 | 503015 | 17462.52 | 2.94% | 0.00 |
| 2025-04-25 | 3.50 | 3.52 | 0.01 | 0.28% | 3.44 | 3.59 | 656567 | 23141.00 | 3.84% | 0.00 |
| 2025-04-24 | 3.64 | 3.51 | -0.13 | -3.57% | 3.49 | 3.65 | 686484 | 24314.27 | 4.01% | 1.00 |
| 2025-04-23 | 3.64 | 3.64 | 0.02 | 0.55% | 3.62 | 3.73 | 655243 | 24051.16 | 3.83% | 50.00 |
| 2025-04-22 | 3.66 | 3.62 | -0.06 | -1.63% | 3.60 | 3.69 | 631828 | 22929.13 | 3.70% | 33.00 |
| 2025-04-21 | 3.53 | 3.68 | 0.17 | 4.84% | 3.47 | 3.68 | 775846 | 28054.19 | 4.54% | 144.00 |
| 2025-04-18 | 3.48 | 3.51 | 0.00 | 0.00% | 3.44 | 3.52 | 519518 | 18081.54 | 3.04% | 2.00 |
| 2025-04-17 | 3.55 | 3.51 | -0.07 | -1.96% | 3.50 | 3.59 | 677609 | 24013.21 | 3.97% | 109.00 |
| 2025-04-16 | 3.68 | 3.58 | -0.14 | -3.76% | 3.52 | 3.72 | 823078 | 29670.00 | 4.82% | 77.00 |
| 2025-04-15 | 3.76 | 3.72 | -0.03 | -0.80% | 3.69 | 3.83 | 909104 | 34116.49 | 5.32% | 1.00 |
| 2025-04-14 | 3.77 | 3.75 | 0.03 | 0.81% | 3.72 | 3.85 | 852636 | 32199.85 | 4.99% | 0.00 |
| 2025-04-11 | 3.58 | 3.72 | 0.08 | 2.20% | 3.55 | 3.79 | 1027966 | 38113.81 | 6.02% | 50.00 |
| 2025-04-10 | 3.67 | 3.64 | 0.11 | 3.12% | 3.61 | 3.80 | 1158116 | 42830.84 | 6.78% | 50.00 |
| 2025-04-09 | 3.23 | 3.53 | 0.21 | 6.33% | 3.02 | 3.57 | 1395007 | 46886.73 | 8.17% | 85.00 |
| 2025-04-08 | 3.27 | 3.32 | 0.11 | 3.43% | 3.19 | 3.46 | 1218936 | 40604.91 | 7.14% | 29.00 |
| 2025-04-07 | 3.68 | 3.21 | -0.80 | -19.95% | 3.21 | 3.77 | 1314543 | 44741.02 | 7.70% | 0.00 |
| 2025-04-03 | 4.00 | 4.01 | -0.05 | -1.23% | 3.97 | 4.09 | 514925 | 20746.40 | 3.01% | 12.00 |
| 2025-04-02 | 4.07 | 4.06 | -0.01 | -0.25% | 4.05 | 4.14 | 493885 | 20171.92 | 2.89% | 0.00 |
| 2025-04-01 | 4.14 | 4.07 | -0.04 | -0.97% | 4.06 | 4.21 | 755547 | 31252.92 | 4.42% | 0.00 |
| 2025-03-31 | 4.12 | 4.11 | -0.06 | -1.44% | 3.96 | 4.14 | 914445 | 36959.33 | 5.35% | 66.00 |
| 2025-03-28 | 4.24 | 4.17 | -0.07 | -1.65% | 4.15 | 4.31 | 653592 | 27613.20 | 3.83% | 1.00 |
| 2025-03-27 | 4.33 | 4.24 | -0.08 | -1.85% | 4.23 | 4.37 | 724808 | 31133.07 | 4.24% | 0.00 |
| 2025-03-26 | 4.30 | 4.32 | 0.02 | 0.47% | 4.27 | 4.38 | 601721 | 26108.55 | 3.52% | 0.00 |
| 2025-03-25 | 4.43 | 4.30 | -0.15 | -3.37% | 4.27 | 4.44 | 817584 | 35560.24 | 4.79% | 103.00 |
| 2025-03-24 | 4.67 | 4.45 | -0.24 | -5.12% | 4.29 | 4.68 | 1497368 | 66629.47 | 8.77% | 24.00 |
| 2025-03-21 | 4.87 | 4.69 | -0.26 | -5.25% | 4.66 | 4.87 | 1275093 | 60590.68 | 7.46% | 50.00 |
| 2025-03-20 | 4.88 | 4.95 | 0.08 | 1.64% | 4.75 | 5.07 | 1363207 | 67015.95 | 7.98% | 267.00 |
| 2025-03-19 | 5.06 | 4.87 | -0.22 | -4.32% | 4.84 | 5.09 | 1303286 | 64312.24 | 7.63% | 33.00 |
| 2025-03-18 | 5.00 | 5.09 | 0.12 | 2.41% | 4.95 | 5.13 | 1349388 | 68282.74 | 7.90% | 167.00 |
| 2025-03-17 | 4.95 | 4.97 | -0.01 | -0.20% | 4.92 | 5.09 | 1163162 | 58169.85 | 6.81% | 211.00 |
| 2025-03-14 | 4.82 | 4.98 | 0.10 | 2.05% | 4.82 | 5.03 | 1367833 | 67482.98 | 8.01% | 280.00 |
| 2025-03-13 | 5.14 | 4.88 | -0.32 | -6.15% | 4.83 | 5.18 | 1877202 | 93115.01 | 10.99% | 212.00 |
| 2025-03-12 | 5.02 | 5.20 | 0.18 | 3.59% | 5.02 | 5.40 | 2353296 | 123136.30 | 13.78% | 122.00 |
| 2025-03-11 | 4.94 | 5.02 | -0.13 | -2.52% | 4.90 | 5.16 | 1867018 | 93523.43 | 10.93% | 151.00 |
| 2025-03-10 | 5.52 | 5.15 | -0.49 | -8.69% | 5.06 | 5.58 | 2960646 | 156896.75 | 17.33% | 508.00 |
| 2025-03-07 | 5.65 | 5.64 | -0.01 | -0.18% | 5.41 | 5.88 | 3594499 | 201667.75 | 21.04% | 148.00 |
| 2025-03-06 | 5.58 | 5.65 | 0.13 | 2.36% | 5.43 | 5.96 | 4156355 | 236335.25 | 24.33% | 243.00 |
| 2025-03-05 | 5.64 | 5.52 | -0.17 | -2.99% | 5.43 | 5.94 | 4878642 | 275047.94 | 28.56% | 403.00 |
| 2025-03-04 | 4.62 | 5.69 | 0.62 | 12.23% | 4.50 | 6.07 | 5918074 | 307773.91 | 34.65% | 230.00 |
| 2025-03-03 | 5.37 | 5.07 | 0.40 | 8.57% | 5.00 | 5.60 | 5612592 | 300036.03 | 32.86% | 460.00 |
| 2025-02-28 | 4.65 | 4.67 | 0.16 | 3.55% | 4.64 | 5.14 | 3832298 | 186090.02 | 22.44% | 202.00 |
| 2025-02-27 | 4.66 | 4.51 | -0.17 | -3.63% | 4.41 | 4.80 | 2472442 | 113181.90 | 14.47% | 49.00 |
| 2025-02-26 | 4.52 | 4.68 | 0.14 | 3.08% | 4.33 | 4.74 | 3669206 | 166149.06 | 21.48% | 271.00 |
| 2025-02-25 | 4.06 | 4.54 | 0.40 | 9.66% | 4.02 | 4.97 | 4730930 | 218733.31 | 27.70% | 417.00 |
| 2025-02-24 | 4.04 | 4.14 | 0.07 | 1.72% | 3.98 | 4.21 | 1855537 | 76268.61 | 10.86% | 17.00 |
| 2025-02-21 | 3.96 | 4.07 | 0.14 | 3.56% | 3.90 | 4.09 | 1565109 | 62843.61 | 9.16% | 105.00 |
| 2025-02-20 | 3.93 | 3.93 | 0.00 | 0.00% | 3.87 | 3.97 | 999503 | 39220.64 | 5.85% | 35.00 |
| 2025-02-19 | 3.90 | 3.93 | 0.03 | 0.77% | 3.86 | 3.99 | 1309198 | 51482.69 | 7.66% | 2.00 |
| 2025-02-18 | 4.05 | 3.90 | -0.19 | -4.65% | 3.86 | 4.18 | 1868254 | 75252.96 | 10.94% | 40.00 |
旋极信息(300324)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。
