| 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 | 10.86 | 10.86 | 0.00 | 0.00% | 10.81 | 11.07 | 46050 | 5029.95 | 1.38% | 0.00 |
| 2025-12-11 | 11.16 | 10.86 | -0.29 | -2.60% | 10.82 | 11.21 | 62880 | 6884.86 | 1.88% | 0.00 |
| 2025-12-10 | 11.09 | 11.15 | 0.07 | 0.63% | 10.97 | 11.27 | 76574 | 8540.45 | 2.29% | 0.00 |
| 2025-12-09 | 11.30 | 11.08 | -0.34 | -2.98% | 11.07 | 11.36 | 95684 | 10687.85 | 2.86% | 0.00 |
| 2025-12-08 | 11.00 | 11.42 | 0.44 | 4.01% | 11.00 | 11.58 | 186656 | 21205.65 | 5.58% | 0.00 |
| 2025-12-05 | 10.52 | 10.98 | 0.46 | 4.37% | 10.36 | 11.30 | 158356 | 17268.56 | 4.73% | 0.00 |
| 2025-12-04 | 10.77 | 10.52 | -0.19 | -1.77% | 10.42 | 10.77 | 72914 | 7693.73 | 2.18% | 0.00 |
| 2025-12-03 | 11.01 | 10.71 | -0.33 | -2.99% | 10.65 | 11.05 | 93192 | 10031.17 | 2.78% | 0.00 |
| 2025-12-02 | 11.32 | 11.04 | -0.27 | -2.39% | 11.02 | 11.32 | 74283 | 8242.18 | 2.22% | 0.00 |
| 2025-12-01 | 11.32 | 11.31 | -0.03 | -0.26% | 11.20 | 11.44 | 56991 | 6465.24 | 1.70% | 0.00 |
| 2025-11-28 | 11.18 | 11.34 | 0.16 | 1.43% | 11.02 | 11.34 | 69236 | 7744.06 | 2.07% | 0.00 |
| 2025-11-27 | 11.38 | 11.18 | -0.16 | -1.41% | 11.18 | 11.38 | 66079 | 7459.09 | 1.97% | 0.00 |
| 2025-11-26 | 11.59 | 11.34 | -0.26 | -2.24% | 11.31 | 11.71 | 88882 | 10203.31 | 2.65% | 0.00 |
| 2025-11-25 | 11.61 | 11.60 | 0.00 | 0.00% | 11.55 | 11.76 | 79260 | 9237.77 | 2.37% | 0.00 |
| 2025-11-24 | 11.39 | 11.60 | 0.28 | 2.47% | 11.23 | 11.62 | 100098 | 11493.38 | 2.99% | 0.00 |
| 2025-11-21 | 11.83 | 11.32 | -0.57 | -4.79% | 11.32 | 11.95 | 129847 | 14983.57 | 3.88% | 14.00 |
| 2025-11-20 | 11.97 | 11.89 | 0.02 | 0.17% | 11.73 | 12.10 | 112228 | 13371.47 | 3.35% | 0.00 |
| 2025-11-19 | 12.13 | 11.87 | -0.30 | -2.47% | 11.77 | 12.15 | 122651 | 14580.10 | 3.66% | 15.00 |
| 2025-11-18 | 12.35 | 12.17 | -0.18 | -1.46% | 12.09 | 12.36 | 163076 | 19859.38 | 4.87% | 0.00 |
| 2025-11-17 | 11.75 | 12.35 | 0.84 | 7.30% | 11.72 | 12.92 | 387074 | 47863.74 | 11.56% | 0.00 |
| 2025-11-14 | 11.49 | 11.51 | -0.03 | -0.26% | 11.43 | 11.73 | 69884 | 8132.55 | 2.09% | 0.00 |
| 2025-11-13 | 11.60 | 11.54 | -0.01 | -0.09% | 11.47 | 11.61 | 59305 | 6835.86 | 1.77% | 0.00 |
| 2025-11-12 | 11.53 | 11.55 | 0.03 | 0.26% | 11.43 | 11.61 | 65199 | 7523.66 | 1.95% | 0.00 |
| 2025-11-11 | 11.75 | 11.52 | -0.23 | -1.96% | 11.51 | 11.79 | 72895 | 8459.13 | 2.18% | 0.00 |
| 2025-11-10 | 11.65 | 11.75 | 0.15 | 1.29% | 11.65 | 11.77 | 64188 | 7520.12 | 1.92% | 0.00 |
| 2025-11-07 | 11.79 | 11.60 | -0.25 | -2.11% | 11.60 | 11.80 | 97544 | 11371.10 | 2.91% | 0.00 |
| 2025-11-06 | 12.05 | 11.85 | -0.16 | -1.33% | 11.75 | 12.06 | 82643 | 9790.09 | 2.47% | 0.00 |
| 2025-11-05 | 12.06 | 12.01 | -0.11 | -0.91% | 11.95 | 12.20 | 61750 | 7443.38 | 1.84% | 3.00 |
| 2025-11-04 | 12.35 | 12.12 | -0.23 | -1.86% | 12.01 | 12.39 | 82340 | 9973.66 | 2.46% | 0.00 |
| 2025-11-03 | 12.15 | 12.35 | 0.20 | 1.65% | 12.09 | 12.37 | 72899 | 8909.30 | 2.18% | 0.00 |
| 2025-10-31 | 12.05 | 12.15 | 0.07 | 0.58% | 11.95 | 12.22 | 58256 | 7071.73 | 1.74% | 0.00 |
| 2025-10-30 | 12.17 | 12.08 | -0.14 | -1.15% | 11.99 | 12.22 | 88064 | 10635.87 | 2.63% | 0.00 |
| 2025-10-29 | 12.36 | 12.22 | -0.11 | -0.89% | 12.05 | 12.39 | 100620 | 12255.84 | 3.01% | 0.00 |
| 2025-10-28 | 12.37 | 12.33 | -0.25 | -1.99% | 12.21 | 12.51 | 97055 | 11969.11 | 2.90% | 0.00 |
| 2025-10-27 | 12.60 | 12.58 | 0.13 | 1.04% | 12.46 | 12.63 | 74780 | 9393.60 | 2.23% | 0.00 |
| 2025-10-24 | 12.53 | 12.45 | -0.08 | -0.64% | 12.43 | 12.63 | 73649 | 9203.36 | 2.20% | 1.00 |
| 2025-10-23 | 12.35 | 12.53 | 0.18 | 1.46% | 12.17 | 12.55 | 65608 | 8090.62 | 1.96% | 16.00 |
| 2025-10-22 | 12.30 | 12.35 | -0.01 | -0.08% | 12.26 | 12.45 | 48184 | 5960.94 | 1.44% | 0.00 |
| 2025-10-21 | 12.19 | 12.36 | 0.18 | 1.48% | 12.08 | 12.39 | 63574 | 7810.78 | 1.90% | 0.00 |
| 2025-10-20 | 12.06 | 12.18 | 0.29 | 2.44% | 12.06 | 12.24 | 67269 | 8181.07 | 2.01% | 0.00 |
| 2025-10-17 | 12.21 | 11.89 | -0.32 | -2.62% | 11.87 | 12.28 | 75723 | 9134.00 | 2.26% | 0.00 |
| 2025-10-16 | 12.38 | 12.21 | -0.17 | -1.37% | 12.11 | 12.38 | 64515 | 7883.33 | 1.93% | 0.00 |
| 2025-10-15 | 12.29 | 12.38 | 0.16 | 1.31% | 12.15 | 12.45 | 67802 | 8357.34 | 2.03% | 0.00 |
| 2025-10-14 | 12.53 | 12.22 | -0.22 | -1.77% | 12.15 | 12.63 | 82075 | 10189.47 | 2.45% | 0.00 |
| 2025-10-13 | 11.83 | 12.44 | -0.15 | -1.19% | 11.63 | 12.45 | 95256 | 11648.32 | 2.85% | 0.00 |
| 2025-10-10 | 12.66 | 12.59 | -0.10 | -0.79% | 12.50 | 12.78 | 85000 | 10715.93 | 2.54% | 0.00 |
| 2025-10-09 | 12.83 | 12.69 | -0.06 | -0.47% | 12.65 | 12.85 | 98089 | 12494.98 | 2.93% | 1.00 |
| 2025-09-30 | 12.93 | 12.75 | -0.17 | -1.32% | 12.74 | 13.10 | 83946 | 10815.93 | 2.51% | 1.00 |
| 2025-09-29 | 12.65 | 12.92 | 0.30 | 2.38% | 12.46 | 13.09 | 121108 | 15574.09 | 3.62% | 0.00 |
| 2025-09-26 | 12.83 | 12.62 | -0.26 | -2.02% | 12.62 | 12.95 | 71761 | 9179.34 | 2.14% | 1.00 |
| 2025-09-25 | 12.93 | 12.88 | -0.16 | -1.23% | 12.87 | 13.14 | 89848 | 11667.41 | 2.68% | 0.00 |
| 2025-09-24 | 12.80 | 13.04 | 0.17 | 1.32% | 12.66 | 13.16 | 98672 | 12794.00 | 2.95% | 18.00 |
| 2025-09-23 | 13.23 | 12.87 | -0.45 | -3.38% | 12.50 | 13.29 | 163855 | 20942.46 | 4.89% | 8.00 |
| 2025-09-22 | 13.38 | 13.32 | -0.06 | -0.45% | 13.12 | 13.47 | 94243 | 12508.75 | 2.82% | 2.00 |
| 2025-09-19 | 13.53 | 13.38 | -0.21 | -1.55% | 13.35 | 13.65 | 95480 | 12846.57 | 2.85% | 3.00 |
| 2025-09-18 | 13.96 | 13.59 | -0.44 | -3.14% | 13.44 | 14.10 | 191933 | 26379.54 | 5.73% | 0.00 |
| 2025-09-17 | 13.85 | 14.03 | 0.15 | 1.08% | 13.72 | 14.17 | 152364 | 21306.88 | 4.55% | 0.00 |
| 2025-09-16 | 13.46 | 13.88 | 0.36 | 2.66% | 13.43 | 13.88 | 125533 | 17176.64 | 3.75% | 0.00 |
| 2025-09-15 | 13.71 | 13.52 | -0.16 | -1.17% | 13.46 | 13.73 | 100007 | 13550.36 | 2.99% | 0.00 |
| 2025-09-12 | 13.76 | 13.68 | -0.10 | -0.73% | 13.67 | 13.95 | 118808 | 16365.25 | 3.55% | 17.00 |
| 2025-09-11 | 13.50 | 13.78 | 0.28 | 2.07% | 13.27 | 13.78 | 134647 | 18316.78 | 4.02% | 1.00 |
| 2025-09-10 | 13.43 | 13.50 | 0.04 | 0.30% | 13.43 | 13.71 | 78847 | 10675.92 | 2.36% | 0.00 |
| 2025-09-09 | 13.80 | 13.46 | -0.27 | -1.97% | 13.40 | 13.85 | 106315 | 14448.40 | 3.18% | 0.00 |
| 2025-09-08 | 13.67 | 13.73 | 0.00 | 0.00% | 13.56 | 13.82 | 107074 | 14650.80 | 3.20% | 11.00 |
| 2025-09-05 | 13.50 | 13.73 | 0.36 | 2.69% | 13.21 | 13.78 | 137076 | 18555.59 | 4.09% | 0.00 |
| 2025-09-04 | 13.62 | 13.37 | -0.28 | -2.05% | 13.11 | 13.85 | 160067 | 21688.02 | 4.78% | 0.00 |
| 2025-09-03 | 14.40 | 13.65 | -0.67 | -4.68% | 13.55 | 14.40 | 183894 | 25634.92 | 5.49% | 3.00 |
| 2025-09-02 | 15.35 | 14.32 | -0.77 | -5.10% | 14.28 | 15.35 | 259122 | 37677.80 | 7.74% | 0.00 |
| 2025-09-01 | 15.01 | 15.09 | 0.21 | 1.41% | 15.00 | 15.42 | 235332 | 35685.65 | 7.03% | 29.00 |
| 2025-08-29 | 15.17 | 14.88 | -0.41 | -2.68% | 14.80 | 15.45 | 255877 | 38525.29 | 7.64% | 15.00 |
| 2025-08-28 | 14.70 | 15.29 | 0.35 | 2.34% | 14.28 | 15.38 | 378502 | 56049.23 | 11.31% | 0.00 |
| 2025-08-27 | 15.81 | 14.94 | -0.48 | -3.11% | 14.92 | 15.89 | 451085 | 69872.02 | 13.47% | 30.00 |
| 2025-08-26 | 15.30 | 15.42 | -0.01 | -0.06% | 15.04 | 15.64 | 345303 | 53250.72 | 10.31% | 0.00 |
| 2025-08-25 | 15.30 | 15.43 | 0.29 | 1.92% | 15.18 | 15.70 | 405281 | 62511.09 | 12.11% | 17.00 |
| 2025-08-22 | 14.97 | 15.14 | 0.03 | 0.20% | 14.96 | 15.37 | 306906 | 46381.47 | 9.17% | 18.00 |
| 2025-08-21 | 15.16 | 15.11 | 0.21 | 1.41% | 14.97 | 15.73 | 465827 | 71387.88 | 13.91% | 0.00 |
| 2025-08-20 | 14.80 | 14.90 | -0.02 | -0.13% | 14.55 | 14.93 | 230550 | 34028.39 | 6.89% | 36.00 |
| 2025-08-19 | 15.01 | 14.92 | -0.27 | -1.78% | 14.89 | 15.18 | 273154 | 40981.92 | 8.16% | 36.00 |
| 2025-08-18 | 14.90 | 15.19 | 0.22 | 1.47% | 14.81 | 15.39 | 396949 | 60065.68 | 11.86% | 13.00 |
| 2025-08-15 | 14.38 | 14.97 | 0.43 | 2.96% | 14.23 | 15.11 | 412522 | 60965.30 | 12.32% | 41.00 |
兆日科技(300333)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。
