| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 5.63 | 5.79 | 0.22 | 3.95% | 5.61 | 5.79 | 744235 | 42452.14 | 4.35% | 12.00 |
| 2026-02-02 | 5.83 | 5.57 | -0.59 | -9.58% | 5.56 | 5.83 | 1187877 | 67394.52 | 6.95% | 38.00 |
| 2026-01-30 | 6.37 | 6.16 | -0.19 | -2.99% | 6.07 | 6.38 | 965815 | 59906.98 | 5.65% | 1.00 |
| 2026-01-29 | 6.45 | 6.35 | -0.18 | -2.76% | 6.26 | 6.63 | 1193992 | 76502.63 | 6.98% | 75.00 |
| 2026-01-28 | 6.37 | 6.53 | 0.25 | 3.98% | 6.28 | 6.66 | 1756687 | 113526.71 | 10.27% | 10.00 |
| 2026-01-27 | 6.20 | 6.28 | 0.02 | 0.32% | 6.08 | 6.30 | 932319 | 57592.03 | 5.45% | 52.00 |
| 2026-01-26 | 6.42 | 6.26 | -0.21 | -3.25% | 6.15 | 6.56 | 1546971 | 98065.66 | 9.05% | 36.00 |
| 2026-01-23 | 6.51 | 6.47 | 0.42 | 6.94% | 6.38 | 6.95 | 2437547 | 160492.03 | 14.25% | 118.00 |
| 2026-01-22 | 6.02 | 6.05 | 0.07 | 1.17% | 5.97 | 6.07 | 563110 | 33958.77 | 3.29% | 0.00 |
| 2026-01-21 | 5.90 | 5.98 | 0.03 | 0.50% | 5.84 | 6.05 | 610989 | 36479.03 | 3.57% | 16.00 |
| 2026-01-20 | 6.17 | 5.95 | -0.19 | -3.09% | 5.91 | 6.20 | 1008456 | 60720.40 | 5.90% | 8.00 |
| 2026-01-19 | 6.19 | 6.14 | -0.11 | -1.76% | 6.10 | 6.22 | 787836 | 48548.01 | 4.61% | 39.00 |
| 2026-01-16 | 6.36 | 6.25 | -0.14 | -2.19% | 6.16 | 6.39 | 1216638 | 76287.20 | 7.11% | 28.00 |
| 2026-01-15 | 6.73 | 6.39 | -0.25 | -3.77% | 6.30 | 6.86 | 1867803 | 122255.59 | 10.92% | 0.00 |
| 2026-01-14 | 6.52 | 6.64 | 0.13 | 2.00% | 6.50 | 6.85 | 1925563 | 128714.24 | 11.26% | 7.01 |
| 2026-01-13 | 7.10 | 6.51 | -0.52 | -7.40% | 6.48 | 7.11 | 2249462 | 150358.89 | 13.15% | 154.00 |
| 2026-01-12 | 6.69 | 7.03 | 0.47 | 7.16% | 6.68 | 7.05 | 2363355 | 163718.33 | 13.82% | 261.00 |
| 2026-01-09 | 6.51 | 6.56 | 0.16 | 2.50% | 6.43 | 6.70 | 1826829 | 119605.26 | 10.68% | 61.00 |
| 2026-01-08 | 6.30 | 6.40 | 0.14 | 2.24% | 6.24 | 6.45 | 1258154 | 80055.20 | 7.36% | 23.00 |
| 2026-01-07 | 6.26 | 6.26 | 0.01 | 0.16% | 6.23 | 6.41 | 1204419 | 75888.70 | 7.04% | 2.00 |
| 2026-01-06 | 6.15 | 6.25 | 0.07 | 1.13% | 6.12 | 6.26 | 1097218 | 68094.63 | 6.42% | 64.00 |
| 2026-01-05 | 6.05 | 6.18 | 0.20 | 3.34% | 6.05 | 6.18 | 1314723 | 80615.75 | 7.69% | 32.00 |
| 2025-12-31 | 5.95 | 5.98 | -0.01 | -0.17% | 5.87 | 6.05 | 698645 | 41635.34 | 4.09% | 36.00 |
| 2025-12-30 | 5.96 | 5.99 | 0.01 | 0.17% | 5.92 | 6.12 | 769906 | 46300.84 | 4.50% | 0.00 |
| 2025-12-29 | 6.09 | 5.98 | -0.17 | -2.76% | 5.95 | 6.11 | 835628 | 50292.80 | 4.89% | 4.00 |
| 2025-12-26 | 6.03 | 6.15 | 0.06 | 0.99% | 5.98 | 6.24 | 1221838 | 74695.98 | 7.15% | 339.00 |
| 2025-12-25 | 6.05 | 6.09 | 0.14 | 2.35% | 6.05 | 6.22 | 1112946 | 68236.80 | 6.51% | 0.00 |
| 2025-12-24 | 5.82 | 5.95 | 0.10 | 1.71% | 5.79 | 5.98 | 636194 | 37572.72 | 3.72% | 4.00 |
| 2025-12-23 | 6.01 | 5.85 | -0.19 | -3.15% | 5.82 | 6.04 | 771718 | 45641.68 | 4.51% | 5.00 |
| 2025-12-22 | 5.86 | 6.04 | 0.14 | 2.37% | 5.86 | 6.14 | 836431 | 50595.25 | 4.89% | 29.00 |
| 2025-12-19 | 5.83 | 5.90 | 0.07 | 1.20% | 5.82 | 5.91 | 501172 | 29463.80 | 2.93% | 165.00 |
| 2025-12-18 | 5.81 | 5.83 | 0.01 | 0.17% | 5.76 | 5.98 | 568850 | 33402.07 | 3.33% | 0.00 |
| 2025-12-17 | 5.80 | 5.82 | -0.09 | -1.52% | 5.71 | 5.87 | 681854 | 39426.57 | 3.99% | 130.00 |
| 2025-12-16 | 5.85 | 5.91 | 0.00 | 0.00% | 5.66 | 6.06 | 1026300 | 59787.84 | 6.00% | 24.00 |
| 2025-12-15 | 6.16 | 5.91 | -0.34 | -5.44% | 5.90 | 6.16 | 1180366 | 71177.41 | 6.90% | 74.00 |
| 2025-12-12 | 6.34 | 6.25 | -0.01 | -0.16% | 6.25 | 6.52 | 1360319 | 86938.38 | 7.96% | 77.00 |
| 2025-12-11 | 6.42 | 6.26 | -0.21 | -3.25% | 6.25 | 6.46 | 1158708 | 73655.88 | 6.78% | 279.00 |
| 2025-12-10 | 6.20 | 6.47 | 0.21 | 3.35% | 6.06 | 6.49 | 1806279 | 114022.63 | 10.56% | 43.00 |
| 2025-12-09 | 6.30 | 6.26 | -0.08 | -1.26% | 6.22 | 6.43 | 1262026 | 79705.29 | 7.38% | 31.00 |
| 2025-12-08 | 6.06 | 6.34 | 0.32 | 5.32% | 6.04 | 6.56 | 2170581 | 136947.39 | 12.69% | 115.00 |
| 2025-12-05 | 6.01 | 6.02 | -0.06 | -0.99% | 5.92 | 6.06 | 780617 | 46804.84 | 4.57% | 248.00 |
| 2025-12-04 | 5.91 | 6.08 | 0.15 | 2.53% | 5.71 | 6.08 | 1114991 | 65975.69 | 6.52% | 37.00 |
| 2025-12-03 | 6.14 | 5.93 | -0.11 | -1.82% | 5.91 | 6.22 | 1134002 | 68853.03 | 6.63% | 16.00 |
| 2025-12-02 | 5.92 | 6.04 | 0.10 | 1.68% | 5.83 | 6.08 | 1125010 | 67412.69 | 6.58% | 168.00 |
| 2025-12-01 | 5.94 | 5.94 | 0.02 | 0.34% | 5.87 | 5.97 | 692705 | 41037.86 | 4.05% | 0.00 |
| 2025-11-28 | 5.91 | 5.92 | 0.02 | 0.34% | 5.85 | 5.94 | 625710 | 36876.66 | 3.66% | 66.00 |
| 2025-11-27 | 6.02 | 5.90 | -0.17 | -2.80% | 5.89 | 6.05 | 1133727 | 67521.38 | 6.63% | 51.00 |
| 2025-11-26 | 5.85 | 6.07 | 0.21 | 3.58% | 5.75 | 6.18 | 1919951 | 114593.95 | 11.23% | 121.00 |
| 2025-11-25 | 5.70 | 5.86 | 0.09 | 1.56% | 5.70 | 5.98 | 1102805 | 64933.82 | 6.45% | 31.00 |
| 2025-11-24 | 5.45 | 5.77 | 0.38 | 7.05% | 5.35 | 5.77 | 1051995 | 59062.14 | 6.15% | 24.00 |
| 2025-11-21 | 5.63 | 5.39 | -0.37 | -6.42% | 5.39 | 5.74 | 858593 | 47295.62 | 5.02% | 0.00 |
| 2025-11-20 | 5.90 | 5.76 | -0.24 | -4.00% | 5.75 | 5.96 | 870231 | 50564.57 | 5.09% | 4.00 |
| 2025-11-19 | 5.96 | 6.00 | 0.11 | 1.87% | 5.96 | 6.20 | 1497206 | 90861.02 | 8.76% | 80.00 |
| 2025-11-18 | 5.76 | 5.89 | 0.09 | 1.55% | 5.68 | 5.94 | 1162536 | 67706.88 | 6.80% | 196.00 |
| 2025-11-17 | 5.62 | 5.80 | 0.18 | 3.20% | 5.60 | 5.85 | 942293 | 54386.19 | 5.51% | 40.00 |
| 2025-11-14 | 5.57 | 5.62 | -0.03 | -0.53% | 5.53 | 5.76 | 736405 | 41738.33 | 4.31% | 18.00 |
| 2025-11-13 | 5.52 | 5.65 | 0.13 | 2.36% | 5.47 | 5.66 | 589778 | 32778.95 | 3.45% | 69.00 |
| 2025-11-12 | 5.62 | 5.52 | -0.10 | -1.78% | 5.45 | 5.63 | 596022 | 32897.22 | 3.49% | 0.00 |
| 2025-11-11 | 5.72 | 5.62 | -0.08 | -1.40% | 5.61 | 5.73 | 532255 | 30152.04 | 3.11% | 0.00 |
| 2025-11-10 | 5.67 | 5.70 | 0.01 | 0.18% | 5.63 | 5.75 | 553612 | 31478.47 | 3.24% | 0.00 |
| 2025-11-07 | 5.80 | 5.69 | -0.16 | -2.74% | 5.67 | 5.81 | 751837 | 42938.64 | 4.40% | 19.00 |
| 2025-11-06 | 5.85 | 5.85 | 0.02 | 0.34% | 5.81 | 5.98 | 621128 | 36492.47 | 3.63% | 78.00 |
| 2025-11-05 | 5.72 | 5.83 | -0.02 | -0.34% | 5.69 | 5.85 | 672574 | 38845.87 | 3.93% | 7.00 |
| 2025-11-04 | 6.00 | 5.85 | -0.19 | -3.15% | 5.80 | 6.00 | 765066 | 44951.02 | 4.47% | 14.00 |
| 2025-11-03 | 6.09 | 6.04 | -0.10 | -1.63% | 5.88 | 6.09 | 956938 | 57105.75 | 5.60% | 0.00 |
| 2025-10-31 | 5.97 | 6.14 | 0.09 | 1.49% | 5.86 | 6.17 | 1222402 | 73653.99 | 7.15% | 44.00 |
| 2025-10-30 | 5.96 | 6.05 | 0.16 | 2.72% | 5.92 | 6.30 | 2085647 | 127833.96 | 12.20% | 37.00 |
| 2025-10-29 | 5.86 | 5.89 | 0.04 | 0.68% | 5.79 | 5.90 | 651868 | 38230.93 | 3.81% | 2.00 |
| 2025-10-28 | 5.87 | 5.85 | -0.07 | -1.18% | 5.80 | 5.92 | 681408 | 39909.07 | 3.98% | 31.00 |
| 2025-10-27 | 5.95 | 5.92 | 0.05 | 0.85% | 5.85 | 5.99 | 928233 | 54890.54 | 5.43% | 40.00 |
| 2025-10-24 | 5.75 | 5.87 | 0.13 | 2.26% | 5.75 | 5.91 | 892498 | 52222.17 | 5.22% | 23.00 |
| 2025-10-23 | 5.73 | 5.74 | -0.07 | -1.20% | 5.58 | 5.80 | 734247 | 41541.46 | 4.29% | 0.00 |
| 2025-10-22 | 5.90 | 5.81 | -0.11 | -1.86% | 5.79 | 5.91 | 616415 | 35987.82 | 3.60% | 48.00 |
| 2025-10-21 | 5.76 | 5.92 | 0.17 | 2.96% | 5.70 | 5.93 | 987050 | 57756.17 | 5.77% | 123.00 |
| 2025-10-20 | 5.62 | 5.75 | 0.24 | 4.36% | 5.62 | 5.81 | 963422 | 55088.03 | 5.63% | 42.00 |
| 2025-10-17 | 5.76 | 5.51 | -0.26 | -4.51% | 5.50 | 5.79 | 949831 | 53332.35 | 5.55% | 11.00 |
| 2025-10-16 | 5.89 | 5.77 | -0.16 | -2.70% | 5.73 | 5.90 | 758089 | 43980.38 | 4.43% | 25.00 |
| 2025-10-15 | 5.82 | 5.93 | 0.12 | 2.07% | 5.73 | 5.93 | 812622 | 47580.40 | 4.75% | 167.00 |
| 2025-10-14 | 6.07 | 5.81 | -0.27 | -4.44% | 5.79 | 6.15 | 1224958 | 72789.22 | 7.16% | 89.00 |
| 2025-10-13 | 5.66 | 6.08 | -0.14 | -2.25% | 5.62 | 6.11 | 1110286 | 66568.46 | 6.49% | 24.00 |
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。
