| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 6.59 | 6.22 | -0.47 | -7.03% | 6.20 | 6.60 | 1492391 | 94648.87 | 8.73% | 94.00 |
| 2025-10-09 | 6.69 | 6.69 | 0.15 | 2.29% | 6.67 | 6.93 | 1612580 | 108960.05 | 9.43% | 335.00 |
| 2025-09-30 | 6.54 | 6.54 | 0.10 | 1.55% | 6.51 | 6.74 | 1217818 | 80197.57 | 7.12% | 179.00 |
| 2025-09-29 | 6.45 | 6.44 | -0.03 | -0.46% | 6.40 | 6.58 | 1079434 | 69849.40 | 6.31% | 59.00 |
| 2025-09-26 | 6.92 | 6.47 | -0.54 | -7.70% | 6.47 | 6.97 | 1914942 | 127489.08 | 11.20% | 37.00 |
| 2025-09-25 | 7.18 | 7.01 | -0.19 | -2.64% | 6.99 | 7.39 | 1675265 | 120263.24 | 9.80% | 237.00 |
| 2025-09-24 | 6.90 | 7.20 | 0.20 | 2.86% | 6.83 | 7.25 | 1762017 | 124577.84 | 10.30% | 204.00 |
| 2025-09-23 | 7.31 | 7.00 | -0.35 | -4.76% | 6.78 | 7.35 | 2357885 | 164907.00 | 13.79% | 178.00 |
| 2025-09-22 | 7.43 | 7.35 | -0.15 | -2.00% | 7.28 | 7.58 | 2203623 | 162899.22 | 12.89% | 226.00 |
| 2025-09-19 | 7.38 | 7.50 | 0.24 | 3.31% | 7.35 | 7.93 | 2929587 | 223215.25 | 17.13% | 216.00 |
| 2025-09-18 | 7.42 | 7.26 | -0.35 | -4.60% | 7.16 | 7.88 | 3229126 | 244232.78 | 18.88% | 166.00 |
| 2025-09-17 | 7.48 | 7.61 | 0.26 | 3.54% | 7.28 | 7.81 | 3461824 | 262384.06 | 20.24% | 320.00 |
| 2025-09-16 | 7.25 | 7.35 | 0.10 | 1.38% | 7.19 | 7.57 | 2184479 | 160053.36 | 12.77% | 202.00 |
| 2025-09-15 | 7.25 | 7.25 | 0.11 | 1.54% | 7.09 | 7.48 | 3014366 | 217998.75 | 17.63% | 281.00 |
| 2025-09-12 | 6.84 | 7.14 | 0.47 | 7.05% | 6.81 | 7.38 | 3678959 | 261869.03 | 21.51% | 616.00 |
| 2025-09-11 | 6.40 | 6.67 | 0.30 | 4.71% | 6.30 | 6.75 | 2667341 | 175382.55 | 15.60% | 63.00 |
| 2025-09-10 | 6.22 | 6.37 | 0.19 | 3.07% | 6.21 | 6.48 | 1712235 | 109248.52 | 10.01% | 124.00 |
| 2025-09-09 | 6.52 | 6.18 | -0.39 | -5.94% | 6.15 | 6.53 | 1970408 | 124555.43 | 11.52% | 244.00 |
| 2025-09-08 | 6.63 | 6.57 | -0.06 | -0.90% | 6.50 | 6.77 | 2067404 | 136738.03 | 12.09% | 358.00 |
| 2025-09-05 | 6.49 | 6.63 | 0.14 | 2.16% | 6.28 | 6.68 | 2538586 | 164990.02 | 14.85% | 376.00 |
| 2025-09-04 | 7.26 | 6.49 | -0.78 | -10.73% | 6.29 | 7.42 | 4155743 | 283281.34 | 24.30% | 319.00 |
| 2025-09-03 | 7.84 | 7.27 | -0.57 | -7.27% | 7.23 | 8.05 | 4169593 | 318004.62 | 24.38% | 182.00 |
| 2025-09-02 | 7.65 | 7.84 | 0.12 | 1.55% | 7.59 | 8.35 | 6723094 | 538446.94 | 39.32% | 442.00 |
| 2025-09-01 | 7.59 | 7.72 | 1.29 | 20.06% | 7.17 | 7.72 | 4403136 | 336062.53 | 25.75% | 14.00 |
| 2025-08-29 | 6.75 | 6.43 | -0.41 | -5.99% | 6.38 | 6.75 | 3109921 | 202209.73 | 18.19% | 132.00 |
| 2025-08-28 | 6.06 | 6.84 | 0.76 | 12.50% | 6.03 | 6.99 | 4629276 | 302017.78 | 27.07% | 240.00 |
| 2025-08-27 | 6.10 | 6.08 | 0.12 | 2.01% | 5.91 | 6.38 | 3020917 | 184785.36 | 17.67% | 45.00 |
| 2025-08-26 | 6.02 | 5.96 | -0.24 | -3.87% | 5.87 | 6.14 | 2438102 | 146719.75 | 14.26% | 93.00 |
| 2025-08-25 | 6.51 | 6.20 | -0.15 | -2.36% | 6.13 | 6.66 | 3680929 | 234622.80 | 21.53% | 22.00 |
| 2025-08-22 | 6.12 | 6.35 | 0.47 | 7.99% | 6.04 | 6.80 | 4130209 | 263179.28 | 24.16% | 17.00 |
| 2025-08-21 | 5.75 | 5.88 | 0.14 | 2.44% | 5.62 | 6.03 | 2360250 | 137177.23 | 13.80% | 45.00 |
| 2025-08-20 | 5.78 | 5.74 | -0.11 | -1.88% | 5.59 | 6.03 | 2353784 | 135756.64 | 13.77% | 31.00 |
| 2025-08-19 | 5.90 | 5.85 | -0.24 | -3.94% | 5.80 | 6.16 | 2894734 | 171529.45 | 16.93% | 189.00 |
| 2025-08-18 | 5.62 | 6.09 | 0.62 | 11.33% | 5.51 | 6.33 | 3620428 | 212517.91 | 21.17% | 133.00 |
| 2025-08-15 | 5.32 | 5.47 | 0.28 | 5.39% | 5.25 | 5.85 | 3212598 | 175897.70 | 18.79% | 61.00 |
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。
