| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-02-17 | 4.23 | 4.09 | -0.04 | -0.97% | 4.05 | 4.29 | 1947357 | 80969.65 | 11.40% | 46.00 |
| 2025-02-14 | 4.07 | 4.13 | 0.01 | 0.24% | 3.92 | 4.20 | 2075032 | 84654.95 | 12.15% | 271.00 |
| 2025-02-13 | 4.01 | 4.12 | 0.08 | 1.98% | 3.93 | 4.20 | 2272370 | 91907.62 | 13.30% | 234.00 |
| 2025-02-12 | 3.81 | 4.04 | 0.22 | 5.76% | 3.78 | 4.23 | 2406180 | 97681.18 | 14.09% | 180.00 |
| 2025-02-11 | 3.80 | 3.82 | 0.02 | 0.53% | 3.71 | 3.93 | 1783504 | 68133.70 | 10.44% | 7.00 |
| 2025-02-10 | 3.61 | 3.80 | 0.25 | 7.04% | 3.60 | 3.80 | 1523679 | 56667.28 | 8.92% | 27.00 |
| 2025-02-07 | 3.53 | 3.55 | 0.00 | 0.00% | 3.47 | 3.59 | 1414442 | 49959.14 | 8.28% | 25.00 |
| 2025-02-06 | 3.35 | 3.55 | 0.24 | 7.25% | 3.28 | 3.57 | 1545194 | 53638.55 | 9.05% | 262.00 |
| 2025-02-05 | 3.18 | 3.31 | 0.20 | 6.43% | 3.18 | 3.36 | 1021923 | 33625.57 | 5.98% | 0.00 |
| 2025-01-27 | 3.23 | 3.11 | -0.08 | -2.51% | 3.10 | 3.25 | 498135 | 15814.74 | 2.92% | 180.00 |
| 2025-01-24 | 3.12 | 3.19 | 0.07 | 2.24% | 3.09 | 3.21 | 535201 | 16899.15 | 3.13% | 0.00 |
| 2025-01-23 | 3.18 | 3.12 | 0.00 | 0.00% | 3.12 | 3.29 | 614649 | 19725.04 | 3.60% | 0.00 |
| 2025-01-22 | 3.18 | 3.12 | -0.08 | -2.50% | 3.10 | 3.19 | 323666 | 10160.62 | 1.89% | 0.00 |
| 2025-01-21 | 3.27 | 3.20 | -0.05 | -1.54% | 3.13 | 3.27 | 452750 | 14446.38 | 2.65% | 0.00 |
| 2025-01-20 | 3.28 | 3.25 | 0.00 | 0.00% | 3.21 | 3.30 | 385131 | 12544.84 | 2.25% | 0.00 |
| 2025-01-17 | 3.28 | 3.25 | -0.05 | -1.52% | 3.23 | 3.30 | 427900 | 13950.51 | 2.51% | 50.00 |
| 2025-01-16 | 3.28 | 3.30 | 0.04 | 1.23% | 3.26 | 3.39 | 617450 | 20481.04 | 3.61% | 20.00 |
| 2025-01-15 | 3.29 | 3.26 | -0.03 | -0.91% | 3.22 | 3.32 | 536643 | 17522.38 | 3.14% | 136.00 |
| 2025-01-14 | 3.13 | 3.29 | 0.19 | 6.13% | 3.12 | 3.31 | 758450 | 24614.10 | 4.44% | 18.00 |
| 2025-01-13 | 3.05 | 3.10 | 0.04 | 1.31% | 2.96 | 3.14 | 449493 | 13765.51 | 2.63% | 0.00 |
| 2025-01-10 | 3.20 | 3.06 | -0.14 | -4.38% | 3.05 | 3.24 | 524863 | 16488.47 | 3.07% | 0.00 |
| 2025-01-09 | 3.16 | 3.20 | 0.00 | 0.00% | 3.14 | 3.25 | 625362 | 20101.26 | 3.66% | 0.00 |
| 2025-01-08 | 3.19 | 3.20 | -0.01 | -0.31% | 3.06 | 3.23 | 700734 | 22083.47 | 4.10% | 0.00 |
| 2025-01-07 | 3.09 | 3.21 | 0.12 | 3.88% | 3.09 | 3.21 | 596004 | 18822.96 | 3.49% | 0.00 |
| 2025-01-06 | 3.05 | 3.09 | 0.02 | 0.65% | 2.94 | 3.11 | 487424 | 14875.30 | 2.85% | 0.00 |
| 2025-01-03 | 3.27 | 3.07 | -0.19 | -5.83% | 3.05 | 3.29 | 694413 | 21807.15 | 4.07% | 0.00 |
| 2025-01-02 | 3.32 | 3.26 | -0.05 | -1.51% | 3.21 | 3.40 | 691257 | 22849.23 | 4.05% | 1.00 |
| 2024-12-31 | 3.52 | 3.31 | -0.20 | -5.70% | 3.31 | 3.57 | 742604 | 25260.57 | 4.35% | 16.00 |
| 2024-12-30 | 3.61 | 3.51 | -0.12 | -3.31% | 3.45 | 3.61 | 609632 | 21413.89 | 3.57% | 0.00 |
| 2024-12-27 | 3.61 | 3.63 | -0.01 | -0.27% | 3.60 | 3.74 | 657509 | 24146.27 | 3.85% | 0.00 |
| 2024-12-26 | 3.62 | 3.64 | 0.07 | 1.96% | 3.59 | 3.73 | 601819 | 22097.09 | 3.52% | 0.00 |
| 2024-12-25 | 3.81 | 3.57 | -0.27 | -7.03% | 3.52 | 3.83 | 947445 | 34219.02 | 5.55% | 77.00 |
| 2024-12-24 | 3.99 | 3.84 | -0.11 | -2.78% | 3.75 | 4.02 | 965263 | 37183.22 | 5.65% | 0.00 |
| 2024-12-23 | 4.26 | 3.95 | -0.34 | -7.93% | 3.94 | 4.31 | 1429580 | 58531.07 | 8.37% | 213.00 |
| 2024-12-20 | 3.94 | 4.29 | 0.33 | 8.33% | 3.92 | 4.48 | 2140414 | 90566.80 | 12.53% | 10.00 |
| 2024-12-19 | 3.86 | 3.96 | 0.02 | 0.51% | 3.83 | 4.01 | 714421 | 28040.93 | 4.18% | 9.00 |
| 2024-12-18 | 3.91 | 3.94 | 0.05 | 1.29% | 3.80 | 4.02 | 748456 | 29366.77 | 4.38% | 2.00 |
| 2024-12-17 | 4.15 | 3.89 | -0.30 | -7.16% | 3.88 | 4.17 | 1256935 | 49993.32 | 7.36% | 116.00 |
| 2024-12-16 | 4.35 | 4.19 | -0.11 | -2.56% | 4.15 | 4.39 | 1174686 | 49773.18 | 6.88% | 97.00 |
| 2024-12-13 | 4.29 | 4.30 | -0.11 | -2.49% | 4.25 | 4.52 | 1965115 | 86228.63 | 11.50% | 100.00 |
| 2024-12-12 | 4.29 | 4.41 | 0.11 | 2.56% | 4.21 | 4.45 | 1696266 | 73697.23 | 9.93% | 41.00 |
| 2024-12-11 | 4.19 | 4.30 | 0.07 | 1.65% | 4.18 | 4.36 | 1257237 | 53635.61 | 7.36% | 39.00 |
| 2024-12-10 | 4.26 | 4.23 | 0.10 | 2.42% | 4.21 | 4.38 | 1723148 | 73919.70 | 10.09% | 25.00 |
| 2024-12-09 | 4.21 | 4.13 | -0.12 | -2.82% | 4.06 | 4.30 | 1241972 | 51661.32 | 7.27% | 0.00 |
| 2024-12-06 | 4.23 | 4.25 | 0.08 | 1.92% | 4.14 | 4.33 | 1415360 | 59997.98 | 8.29% | 225.00 |
| 2024-12-05 | 4.08 | 4.17 | 0.04 | 0.97% | 4.06 | 4.23 | 1169568 | 48714.91 | 6.85% | 66.00 |
| 2024-12-04 | 4.20 | 4.13 | -0.06 | -1.43% | 4.10 | 4.34 | 1385737 | 58300.16 | 8.11% | 0.00 |
| 2024-12-03 | 4.10 | 4.19 | 0.09 | 2.20% | 3.98 | 4.22 | 1385197 | 57066.89 | 8.11% | 21.00 |
| 2024-12-02 | 3.93 | 4.10 | 0.18 | 4.59% | 3.92 | 4.15 | 1136502 | 46054.99 | 6.65% | 65.00 |
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。
