| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2023-05-23 | 2.52 | 2.45 | -0.05 | -2.00% | 2.32 | 2.54 | 141738 | 3470.27 | 8.44% | 0.00 |
| 2023-05-22 | 2.49 | 2.50 | -0.08 | -3.10% | 2.47 | 2.57 | 93069 | 2344.44 | 5.54% | 0.00 |
| 2023-05-19 | 2.58 | 2.58 | -0.01 | -0.39% | 2.56 | 2.63 | 40466 | 1042.98 | 2.41% | 0.00 |
| 2023-05-18 | 2.60 | 2.59 | 0.00 | 0.00% | 2.55 | 2.66 | 40523 | 1052.39 | 2.41% | 0.00 |
| 2023-05-17 | 2.51 | 2.59 | 0.06 | 2.37% | 2.50 | 2.63 | 37682 | 972.01 | 2.24% | 0.00 |
| 2023-05-16 | 2.40 | 2.53 | 0.13 | 5.42% | 2.40 | 2.55 | 44833 | 1117.59 | 2.67% | 0.00 |
| 2023-05-15 | 2.52 | 2.40 | -0.12 | -4.76% | 2.35 | 2.52 | 55255 | 1345.27 | 3.29% | 0.00 |
| 2023-05-12 | 2.51 | 2.52 | -0.02 | -0.79% | 2.50 | 2.58 | 22444 | 567.60 | 1.34% | 0.00 |
| 2023-05-11 | 2.49 | 2.54 | 0.04 | 1.60% | 2.47 | 2.57 | 35439 | 893.38 | 2.11% | 0.00 |
| 2023-05-10 | 2.56 | 2.50 | -0.05 | -1.96% | 2.46 | 2.56 | 34002 | 850.78 | 2.02% | 0.00 |
| 2023-05-09 | 2.60 | 2.55 | 0.00 | 0.00% | 2.53 | 2.67 | 57411 | 1487.08 | 3.42% | 0.00 |
| 2023-05-08 | 2.60 | 2.55 | -0.03 | -1.16% | 2.50 | 2.77 | 67624 | 1761.53 | 4.03% | 0.00 |
| 2023-05-05 | 2.35 | 2.58 | 0.24 | 10.26% | 2.33 | 2.66 | 134234 | 3302.10 | 7.99% | 0.00 |
| 2023-05-04 | 2.34 | 2.34 | 0.01 | 0.43% | 2.25 | 2.40 | 115165 | 2695.74 | 6.86% | 0.00 |
| 2023-04-28 | 2.40 | 2.33 | -3.09 | -57.01% | 2.18 | 2.55 | 376127 | 8900.37 | 22.39% | 39.00 |
| 2022-12-29 | 5.41 | 5.42 | 0.03 | 0.56% | 5.39 | 5.55 | 13550 | 740.48 | 0.81% | 7.00 |
| 2022-12-28 | 5.52 | 5.39 | -0.13 | -2.36% | 5.39 | 5.52 | 11684 | 636.14 | 0.70% | 0.00 |
| 2022-12-27 | 5.50 | 5.52 | 0.05 | 0.91% | 5.46 | 5.56 | 12279 | 677.69 | 0.73% | 0.00 |
| 2022-12-26 | 5.39 | 5.47 | 0.06 | 1.11% | 5.38 | 5.51 | 9797 | 535.91 | 0.58% | 0.00 |
| 2022-12-23 | 5.34 | 5.41 | 0.03 | 0.56% | 5.29 | 5.46 | 13498 | 729.25 | 0.80% | 0.00 |
| 2022-12-22 | 5.53 | 5.38 | -0.12 | -2.18% | 5.38 | 5.54 | 18308 | 999.92 | 1.09% | 0.00 |
| 2022-12-21 | 5.56 | 5.50 | -0.07 | -1.26% | 5.48 | 5.58 | 15892 | 876.34 | 0.95% | 0.00 |
| 2022-12-20 | 5.47 | 5.57 | 0.10 | 1.83% | 5.38 | 5.58 | 15758 | 868.71 | 0.94% | 0.00 |
| 2022-12-19 | 5.65 | 5.47 | -0.23 | -4.04% | 5.42 | 5.70 | 23109 | 1283.59 | 1.38% | 0.00 |
| 2022-12-16 | 5.83 | 5.70 | -0.17 | -2.90% | 5.68 | 5.85 | 29230 | 1679.88 | 1.74% | 0.00 |
| 2022-12-15 | 5.80 | 5.87 | 0.01 | 0.17% | 5.78 | 5.94 | 21106 | 1238.12 | 1.26% | 0.00 |
| 2022-12-14 | 5.99 | 5.86 | 0.00 | 0.00% | 5.85 | 6.00 | 24438 | 1446.12 | 1.46% | 0.00 |
| 2022-12-13 | 5.97 | 5.86 | -0.09 | -1.51% | 5.72 | 5.98 | 41438 | 2434.32 | 2.47% | 0.00 |
| 2022-12-12 | 5.97 | 5.95 | -0.03 | -0.50% | 5.95 | 6.10 | 32175 | 1936.23 | 1.92% | 0.00 |
| 2022-12-09 | 6.06 | 5.98 | -0.14 | -2.29% | 5.95 | 6.16 | 41787 | 2517.08 | 2.49% | 0.00 |
| 2022-12-08 | 6.31 | 6.12 | -0.26 | -4.08% | 6.07 | 6.31 | 61754 | 3797.91 | 3.68% | 0.00 |
| 2022-12-07 | 6.30 | 6.38 | 0.14 | 2.24% | 6.21 | 6.64 | 83837 | 5412.37 | 4.99% | 0.00 |
| 2022-12-06 | 6.08 | 6.24 | 0.16 | 2.63% | 5.99 | 6.54 | 80883 | 5076.58 | 4.82% | 0.00 |
| 2022-12-05 | 5.90 | 6.08 | 0.18 | 3.05% | 5.88 | 6.12 | 42641 | 2566.95 | 2.54% | 0.00 |
| 2022-12-02 | 5.88 | 5.90 | -0.02 | -0.34% | 5.83 | 5.92 | 21512 | 1266.57 | 1.28% | 0.00 |
| 2022-12-01 | 5.95 | 5.92 | -0.02 | -0.34% | 5.82 | 5.99 | 27867 | 1646.95 | 1.66% | 0.00 |
| 2022-11-30 | 5.86 | 5.94 | 0.08 | 1.37% | 5.82 | 6.03 | 32216 | 1909.10 | 1.92% | 0.00 |
| 2022-11-29 | 5.75 | 5.86 | 0.12 | 2.09% | 5.71 | 5.86 | 26976 | 1572.13 | 1.61% | 0.00 |
| 2022-11-28 | 5.68 | 5.74 | 0.00 | 0.00% | 5.63 | 5.78 | 22676 | 1290.76 | 1.35% | 0.00 |
| 2022-11-25 | 5.80 | 5.74 | -0.04 | -0.69% | 5.70 | 5.85 | 29559 | 1704.85 | 1.76% | 0.00 |
| 2022-11-24 | 5.76 | 5.78 | 0.06 | 1.05% | 5.71 | 5.89 | 24972 | 1447.36 | 1.49% | 0.00 |
| 2022-11-23 | 5.77 | 5.72 | -0.05 | -0.87% | 5.64 | 5.84 | 32643 | 1866.88 | 1.94% | 0.00 |
| 2022-11-22 | 5.83 | 5.77 | -0.07 | -1.20% | 5.75 | 5.96 | 40193 | 2353.86 | 2.39% | 0.00 |
| 2022-11-21 | 5.92 | 5.84 | -0.12 | -2.01% | 5.76 | 5.92 | 38887 | 2260.28 | 2.32% | 0.00 |
| 2022-11-18 | 6.06 | 5.96 | -0.06 | -1.00% | 5.94 | 6.10 | 50259 | 3007.41 | 2.99% | 55.00 |
| 2022-11-17 | 5.96 | 6.02 | 0.07 | 1.18% | 5.95 | 6.20 | 66696 | 4027.43 | 3.97% | 0.00 |
| 2022-11-16 | 6.06 | 5.95 | -0.30 | -4.80% | 5.91 | 6.12 | 107131 | 6426.07 | 6.38% | 0.00 |
| 2022-11-15 | 5.60 | 6.25 | 0.70 | 12.61% | 5.60 | 6.66 | 168738 | 10601.04 | 10.05% | 0.00 |
| 2022-11-14 | 5.56 | 5.55 | -0.06 | -1.07% | 5.52 | 5.64 | 24452 | 1362.94 | 1.46% | 0.00 |
| 2022-11-11 | 5.72 | 5.61 | -0.09 | -1.58% | 5.60 | 5.77 | 35999 | 2043.60 | 2.14% | 0.00 |
| 2022-11-10 | 5.60 | 5.70 | 0.05 | 0.88% | 5.58 | 5.75 | 22204 | 1261.99 | 1.32% | 0.00 |
| 2022-11-09 | 5.68 | 5.65 | -0.03 | -0.53% | 5.58 | 5.74 | 21821 | 1236.62 | 1.30% | 0.00 |
| 2022-11-08 | 5.60 | 5.68 | 0.06 | 1.07% | 5.58 | 5.72 | 24913 | 1409.33 | 1.48% | 0.00 |
| 2022-11-07 | 5.52 | 5.62 | 0.10 | 1.81% | 5.50 | 5.65 | 24837 | 1383.98 | 1.48% | 0.00 |
| 2022-11-04 | 5.48 | 5.52 | 0.04 | 0.73% | 5.41 | 5.54 | 22022 | 1210.83 | 1.31% | 0.00 |
| 2022-11-03 | 5.58 | 5.48 | -0.02 | -0.36% | 5.43 | 5.58 | 18936 | 1038.14 | 1.13% | 0.00 |
| 2022-11-02 | 5.37 | 5.50 | 0.09 | 1.66% | 5.37 | 5.52 | 23431 | 1281.06 | 1.40% | 0.00 |
| 2022-11-01 | 5.30 | 5.41 | 0.08 | 1.50% | 5.30 | 5.43 | 19918 | 1072.02 | 1.19% | 0.00 |
| 2022-10-31 | 5.16 | 5.33 | -0.01 | -0.19% | 5.16 | 5.42 | 20794 | 1106.94 | 1.24% | 0.00 |
| 2022-10-28 | 5.53 | 5.34 | -0.22 | -3.96% | 5.34 | 5.71 | 32479 | 1794.59 | 1.93% | 0.00 |
| 2022-10-27 | 5.45 | 5.56 | 0.08 | 1.46% | 5.45 | 5.61 | 26136 | 1452.17 | 1.56% | 0.00 |
| 2022-10-26 | 5.38 | 5.48 | 0.14 | 2.62% | 5.36 | 5.59 | 18504 | 1014.27 | 1.10% | 0.00 |
| 2022-10-25 | 5.35 | 5.34 | -0.04 | -0.74% | 5.23 | 5.45 | 20039 | 1066.73 | 1.19% | 0.00 |
| 2022-10-24 | 5.49 | 5.38 | -0.11 | -2.00% | 5.36 | 5.55 | 25737 | 1400.96 | 1.53% | 0.00 |
| 2022-10-21 | 5.49 | 5.49 | -0.01 | -0.18% | 5.46 | 5.55 | 12487 | 685.99 | 0.74% | 0.00 |
| 2022-10-20 | 5.53 | 5.50 | -0.04 | -0.72% | 5.45 | 5.59 | 16264 | 898.59 | 0.97% | 0.00 |
| 2022-10-19 | 5.50 | 5.54 | 0.02 | 0.36% | 5.45 | 5.58 | 18355 | 1010.25 | 1.09% | 0.00 |
| 2022-10-18 | 5.61 | 5.52 | -0.08 | -1.43% | 5.52 | 5.69 | 22530 | 1258.20 | 1.34% | 0.00 |
| 2022-10-17 | 5.52 | 5.60 | 0.08 | 1.45% | 5.46 | 5.61 | 24227 | 1345.29 | 1.44% | 0.00 |
| 2022-10-14 | 5.40 | 5.52 | 0.10 | 1.85% | 5.37 | 5.54 | 30389 | 1662.97 | 1.81% | 0.00 |
| 2022-10-13 | 5.25 | 5.42 | 0.13 | 2.46% | 5.22 | 5.48 | 34402 | 1859.30 | 2.05% | 0.00 |
| 2022-10-12 | 5.17 | 5.29 | 0.11 | 2.12% | 5.09 | 5.29 | 22949 | 1194.31 | 1.37% | 0.00 |
| 2022-10-11 | 5.22 | 5.18 | -0.02 | -0.38% | 5.08 | 5.28 | 20910 | 1078.03 | 1.24% | 0.00 |
| 2022-10-10 | 5.21 | 5.20 | 0.00 | 0.00% | 5.20 | 5.37 | 23366 | 1228.22 | 1.39% | 0.00 |
| 2022-09-30 | 5.17 | 5.20 | 0.02 | 0.39% | 5.09 | 5.27 | 21103 | 1090.74 | 1.26% | 0.00 |
| 2022-09-29 | 5.19 | 5.18 | 0.02 | 0.39% | 5.08 | 5.28 | 26268 | 1363.59 | 1.56% | 0.00 |
| 2022-09-28 | 5.30 | 5.16 | -0.16 | -3.01% | 5.16 | 5.30 | 37114 | 1938.12 | 2.21% | 0.00 |
| 2022-09-27 | 5.19 | 5.32 | 0.12 | 2.31% | 5.19 | 5.33 | 41572 | 2189.71 | 2.48% | 0.00 |
| 2022-09-26 | 5.54 | 5.20 | -0.39 | -6.98% | 5.16 | 5.57 | 65823 | 3532.42 | 3.92% | 0.00 |
| 2022-09-23 | 5.88 | 5.59 | -0.33 | -5.57% | 5.59 | 5.91 | 68711 | 3932.36 | 4.09% | 0.00 |
计通退(300330)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。
