| 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 | 4.94 | 5.07 | 0.11 | 2.22% | 4.94 | 5.10 | 444603 | 22418.12 | 2.60% | 0.00 |
| 2026-03-24 | 4.92 | 4.96 | 0.12 | 2.48% | 4.80 | 5.02 | 412103 | 20225.16 | 2.41% | 7.00 |
| 2026-03-23 | 5.01 | 4.84 | -0.26 | -5.10% | 4.74 | 5.11 | 560715 | 27446.11 | 3.28% | 0.00 |
| 2026-03-20 | 5.36 | 5.10 | -0.20 | -3.77% | 5.10 | 5.38 | 467558 | 24307.41 | 2.73% | 11.00 |
| 2026-03-19 | 5.34 | 5.30 | -0.15 | -2.75% | 5.26 | 5.42 | 382344 | 20414.23 | 2.24% | 38.00 |
| 2026-03-18 | 5.33 | 5.45 | 0.15 | 2.83% | 5.29 | 5.48 | 441636 | 23792.50 | 2.58% | 285.00 |
| 2026-03-17 | 5.47 | 5.30 | -0.17 | -3.11% | 5.29 | 5.48 | 448300 | 24174.16 | 2.62% | 0.00 |
| 2026-03-16 | 5.40 | 5.47 | -0.13 | -2.32% | 5.38 | 5.54 | 699914 | 38244.63 | 4.09% | 17.00 |
| 2026-03-13 | 5.25 | 5.60 | 0.30 | 5.66% | 5.18 | 5.77 | 1258932 | 69190.02 | 7.36% | 45.00 |
| 2026-03-12 | 5.36 | 5.30 | -0.13 | -2.39% | 5.24 | 5.38 | 466577 | 24795.15 | 2.73% | 6.00 |
| 2026-03-11 | 5.55 | 5.43 | -0.03 | -0.55% | 5.40 | 5.60 | 682568 | 37536.80 | 3.99% | 52.00 |
| 2026-03-10 | 5.38 | 5.46 | 0.14 | 2.63% | 5.36 | 5.46 | 471589 | 25535.99 | 2.76% | 0.00 |
| 2026-03-09 | 5.18 | 5.32 | 0.01 | 0.19% | 5.09 | 5.34 | 507300 | 26342.88 | 2.97% | 0.00 |
| 2026-03-06 | 5.25 | 5.31 | 0.01 | 0.19% | 5.23 | 5.35 | 335889 | 17816.47 | 1.96% | 0.00 |
| 2026-03-05 | 5.21 | 5.30 | 0.17 | 3.31% | 5.21 | 5.35 | 528242 | 27992.36 | 3.09% | 10.00 |
| 2026-03-04 | 5.12 | 5.13 | -0.09 | -1.72% | 5.08 | 5.25 | 453866 | 23384.72 | 2.65% | 0.00 |
| 2026-03-03 | 5.63 | 5.22 | -0.43 | -7.61% | 5.21 | 5.66 | 811600 | 43966.50 | 4.75% | 1.00 |
| 2026-03-02 | 5.71 | 5.65 | -0.20 | -3.42% | 5.59 | 5.78 | 631007 | 35754.43 | 3.69% | 75.00 |
| 2026-02-27 | 5.74 | 5.85 | 0.06 | 1.04% | 5.68 | 5.90 | 556387 | 32325.75 | 3.25% | 3.00 |
| 2026-02-26 | 5.88 | 5.79 | 0.01 | 0.17% | 5.76 | 5.91 | 640869 | 37250.71 | 3.75% | 0.00 |
| 2026-02-25 | 5.68 | 5.78 | 0.09 | 1.58% | 5.64 | 5.80 | 541744 | 31070.54 | 3.17% | 0.00 |
| 2026-02-24 | 5.65 | 5.69 | 0.14 | 2.52% | 5.56 | 5.70 | 466594 | 26374.88 | 2.73% | 14.00 |
| 2026-02-13 | 5.57 | 5.55 | -0.03 | -0.54% | 5.55 | 5.69 | 442962 | 24903.90 | 2.59% | 458.00 |
| 2026-02-12 | 5.65 | 5.58 | -0.02 | -0.36% | 5.57 | 5.65 | 395559 | 22135.99 | 2.31% | 0.00 |
| 2026-02-11 | 5.68 | 5.60 | -0.08 | -1.41% | 5.60 | 5.71 | 399628 | 22583.20 | 2.34% | 0.00 |
| 2026-02-10 | 5.71 | 5.68 | -0.02 | -0.35% | 5.66 | 5.75 | 409855 | 23390.15 | 2.40% | 0.00 |
| 2026-02-09 | 5.64 | 5.70 | 0.16 | 2.89% | 5.62 | 5.71 | 457972 | 25973.46 | 2.68% | 76.00 |
| 2026-02-06 | 5.52 | 5.54 | -0.03 | -0.54% | 5.42 | 5.63 | 409911 | 22727.70 | 2.40% | 985.00 |
| 2026-02-05 | 5.70 | 5.57 | -0.18 | -3.13% | 5.57 | 5.71 | 555965 | 31312.24 | 3.25% | 14.00 |
| 2026-02-04 | 5.81 | 5.75 | -0.04 | -0.69% | 5.71 | 5.82 | 561926 | 32314.20 | 3.29% | 2.00 |
| 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 |
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。
