| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 4.89 | 4.72 | -0.10 | -2.07% | 4.69 | 4.90 | 892168 | 42497.39 | 5.22% | 94.00 |
| 2025-07-31 | 4.66 | 4.82 | 0.13 | 2.77% | 4.66 | 4.93 | 1349957 | 64908.29 | 7.90% | 118.00 |
| 2025-07-30 | 4.79 | 4.69 | -0.14 | -2.90% | 4.66 | 4.80 | 857082 | 40417.82 | 5.01% | 15.00 |
| 2025-07-29 | 4.89 | 4.83 | -0.09 | -1.83% | 4.75 | 4.90 | 865525 | 41649.12 | 5.06% | 32.00 |
| 2025-07-28 | 4.90 | 4.92 | -0.06 | -1.20% | 4.88 | 4.96 | 988955 | 48615.71 | 5.78% | 46.00 |
| 2025-07-25 | 4.85 | 4.98 | 0.15 | 3.11% | 4.73 | 5.08 | 1631209 | 79225.70 | 9.54% | 97.00 |
| 2025-07-24 | 4.76 | 4.83 | 0.01 | 0.21% | 4.71 | 4.86 | 1055346 | 50567.14 | 6.17% | 119.00 |
| 2025-07-23 | 4.72 | 4.82 | 0.12 | 2.55% | 4.72 | 4.97 | 1893196 | 91888.70 | 11.07% | 85.00 |
| 2025-07-22 | 4.72 | 4.70 | -0.05 | -1.05% | 4.61 | 4.73 | 1043884 | 48694.56 | 6.11% | 223.00 |
| 2025-07-21 | 4.69 | 4.75 | 0.05 | 1.06% | 4.64 | 4.78 | 1065182 | 50300.34 | 6.23% | 25.00 |
| 2025-07-18 | 4.62 | 4.70 | 0.11 | 2.40% | 4.61 | 4.77 | 1435368 | 67404.13 | 8.39% | 5.00 |
| 2025-07-17 | 4.55 | 4.59 | 0.01 | 0.22% | 4.53 | 4.61 | 740945 | 33892.19 | 4.33% | 132.00 |
| 2025-07-16 | 4.59 | 4.58 | 0.01 | 0.22% | 4.57 | 4.69 | 907659 | 41995.92 | 5.31% | 120.00 |
| 2025-07-15 | 4.61 | 4.57 | -0.07 | -1.51% | 4.48 | 4.64 | 1015344 | 46242.94 | 5.94% | 7.00 |
| 2025-07-14 | 4.68 | 4.64 | -0.05 | -1.07% | 4.61 | 4.72 | 864710 | 40208.06 | 5.06% | 33.00 |
| 2025-07-11 | 4.66 | 4.69 | 0.03 | 0.64% | 4.61 | 4.74 | 1135119 | 53196.10 | 6.64% | 242.00 |
| 2025-07-10 | 4.69 | 4.66 | -0.06 | -1.27% | 4.61 | 4.72 | 1293866 | 60180.52 | 7.57% | 5.00 |
| 2025-07-09 | 4.86 | 4.72 | -0.17 | -3.48% | 4.70 | 4.93 | 1871958 | 89602.60 | 10.95% | 211.00 |
| 2025-07-08 | 4.86 | 4.89 | 0.03 | 0.62% | 4.82 | 4.96 | 1537514 | 75027.73 | 8.99% | 96.00 |
| 2025-07-07 | 4.96 | 4.86 | -0.20 | -3.95% | 4.81 | 5.00 | 1793893 | 87505.45 | 10.49% | 198.00 |
| 2025-07-04 | 5.26 | 5.06 | -0.33 | -6.12% | 5.03 | 5.36 | 3210110 | 164691.97 | 18.77% | 123.00 |
| 2025-07-03 | 4.85 | 5.39 | 0.57 | 11.83% | 4.85 | 5.73 | 5060434 | 268458.72 | 29.60% | 202.00 |
| 2025-07-02 | 5.29 | 4.82 | -0.40 | -7.66% | 4.80 | 5.29 | 4524456 | 226652.75 | 26.46% | 110.00 |
| 2025-07-01 | 5.22 | 5.22 | 0.87 | 20.00% | 5.08 | 5.22 | 2137914 | 111560.00 | 12.50% | 20.00 |
| 2025-06-30 | 4.30 | 4.35 | 0.05 | 1.16% | 4.29 | 4.37 | 945133 | 40954.08 | 5.53% | 0.00 |
| 2025-06-27 | 4.35 | 4.30 | -0.05 | -1.15% | 4.29 | 4.43 | 1331240 | 58016.87 | 7.79% | 0.00 |
| 2025-06-26 | 4.31 | 4.35 | 0.04 | 0.93% | 4.26 | 4.53 | 1777492 | 77484.51 | 10.40% | 47.00 |
| 2025-06-25 | 4.22 | 4.31 | 0.07 | 1.65% | 4.18 | 4.37 | 1444532 | 61862.77 | 8.45% | 2.00 |
| 2025-06-24 | 4.08 | 4.24 | 0.14 | 3.41% | 4.07 | 4.25 | 1225880 | 51550.08 | 7.17% | 241.00 |
| 2025-06-23 | 3.92 | 4.10 | 0.11 | 2.76% | 3.91 | 4.10 | 871298 | 35126.14 | 5.10% | 20.00 |
| 2025-06-20 | 4.15 | 3.99 | -0.18 | -4.32% | 3.97 | 4.17 | 1122013 | 45273.70 | 6.56% | 0.00 |
| 2025-06-19 | 4.19 | 4.17 | -0.09 | -2.11% | 4.13 | 4.30 | 1488715 | 62317.32 | 8.71% | 169.00 |
| 2025-06-18 | 3.96 | 4.26 | 0.29 | 7.30% | 3.93 | 4.34 | 2571748 | 107739.09 | 15.04% | 185.00 |
| 2025-06-17 | 3.93 | 3.97 | 0.03 | 0.76% | 3.89 | 4.02 | 776781 | 30741.05 | 4.54% | 0.00 |
| 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 |
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。
