| 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 | 13.95 | 13.92 | 0.12 | 0.87% | 13.75 | 13.95 | 98930 | 13712.44 | 2.96% | 0.00 |
| 2025-07-31 | 13.98 | 13.80 | -0.30 | -2.13% | 13.77 | 14.19 | 136800 | 19143.28 | 4.09% | 10.00 |
| 2025-07-30 | 14.42 | 14.10 | -0.28 | -1.95% | 13.92 | 14.42 | 145570 | 20560.63 | 4.35% | 0.00 |
| 2025-07-29 | 14.45 | 14.38 | -0.04 | -0.28% | 14.05 | 14.45 | 171443 | 24334.15 | 5.12% | 0.00 |
| 2025-07-28 | 14.43 | 14.42 | 0.03 | 0.21% | 14.38 | 14.59 | 120669 | 17450.09 | 3.60% | 0.00 |
| 2025-07-25 | 14.72 | 14.39 | -0.31 | -2.11% | 14.36 | 14.75 | 178183 | 25776.62 | 5.32% | 11.00 |
| 2025-07-24 | 14.38 | 14.70 | 0.22 | 1.52% | 14.36 | 14.90 | 258883 | 38062.07 | 7.73% | 56.00 |
| 2025-07-23 | 14.44 | 14.48 | 0.01 | 0.07% | 14.30 | 14.70 | 220449 | 31960.43 | 6.58% | 20.00 |
| 2025-07-22 | 14.45 | 14.47 | 0.05 | 0.35% | 14.13 | 14.66 | 230385 | 33076.24 | 6.88% | 0.00 |
| 2025-07-21 | 14.45 | 14.42 | -0.08 | -0.55% | 14.35 | 14.58 | 139228 | 20087.25 | 4.16% | 0.00 |
| 2025-07-18 | 14.65 | 14.50 | -0.12 | -0.82% | 14.41 | 14.75 | 167055 | 24292.75 | 4.99% | 11.00 |
| 2025-07-17 | 14.59 | 14.62 | 0.05 | 0.34% | 14.50 | 14.71 | 156493 | 22875.46 | 4.67% | 21.00 |
| 2025-07-16 | 14.68 | 14.57 | -0.04 | -0.27% | 14.45 | 14.80 | 164783 | 24041.40 | 4.92% | 31.00 |
| 2025-07-15 | 14.87 | 14.61 | -0.34 | -2.27% | 14.45 | 14.96 | 288618 | 42205.83 | 8.62% | 0.00 |
| 2025-07-14 | 15.01 | 14.95 | -0.32 | -2.10% | 14.79 | 15.18 | 255713 | 38054.70 | 7.64% | 0.00 |
| 2025-07-11 | 14.99 | 15.27 | 0.30 | 2.00% | 14.73 | 15.69 | 429830 | 65782.88 | 12.84% | 4.00 |
| 2025-07-10 | 15.06 | 14.97 | -0.31 | -2.03% | 14.74 | 15.39 | 336134 | 50630.86 | 10.04% | 2.00 |
| 2025-07-09 | 15.79 | 15.28 | -0.64 | -4.02% | 15.25 | 15.97 | 424012 | 65747.37 | 12.67% | 14.00 |
| 2025-07-08 | 15.80 | 15.92 | -0.08 | -0.50% | 15.61 | 16.06 | 476998 | 75476.78 | 14.25% | 22.00 |
| 2025-07-07 | 15.10 | 16.00 | 0.83 | 5.47% | 15.00 | 16.23 | 620252 | 97354.53 | 18.53% | 11.00 |
| 2025-07-04 | 15.25 | 15.17 | 0.02 | 0.13% | 14.71 | 15.72 | 520000 | 79266.28 | 15.53% | 8.00 |
| 2025-07-03 | 15.17 | 15.15 | 0.09 | 0.60% | 14.92 | 15.21 | 320576 | 48376.96 | 9.58% | 17.00 |
| 2025-07-02 | 15.50 | 15.06 | -0.40 | -2.59% | 14.93 | 15.50 | 261898 | 39545.56 | 7.82% | 0.00 |
| 2025-07-01 | 15.88 | 15.46 | -0.34 | -2.15% | 15.28 | 15.92 | 372145 | 57738.50 | 11.12% | 8.00 |
| 2025-06-30 | 16.00 | 15.80 | -0.01 | -0.06% | 15.60 | 16.07 | 406938 | 64307.59 | 12.16% | 5.00 |
| 2025-06-27 | 16.14 | 15.81 | -0.54 | -3.30% | 15.72 | 16.64 | 683956 | 110099.24 | 20.43% | 13.00 |
| 2025-06-26 | 16.51 | 16.35 | -0.33 | -1.98% | 15.85 | 17.09 | 986487 | 161437.20 | 29.47% | 14.00 |
| 2025-06-25 | 14.80 | 16.68 | 1.68 | 11.20% | 14.76 | 17.20 | 1203163 | 194728.88 | 35.94% | 81.00 |
| 2025-06-24 | 14.62 | 15.00 | 0.39 | 2.67% | 14.57 | 15.29 | 587961 | 87832.05 | 17.56% | 45.00 |
| 2025-06-23 | 13.81 | 14.61 | 0.66 | 4.73% | 13.81 | 14.70 | 511561 | 73343.65 | 15.28% | 10.00 |
| 2025-06-20 | 14.28 | 13.95 | -0.51 | -3.53% | 13.75 | 14.43 | 414966 | 58022.20 | 12.40% | 5.00 |
| 2025-06-19 | 15.41 | 14.46 | -0.72 | -4.74% | 14.33 | 15.42 | 579605 | 85360.69 | 17.31% | 27.00 |
| 2025-06-18 | 15.61 | 15.18 | -1.13 | -6.93% | 15.08 | 16.14 | 872881 | 135499.58 | 26.07% | 106.00 |
| 2025-06-17 | 15.81 | 16.31 | 0.31 | 1.94% | 15.70 | 16.97 | 1162477 | 190466.83 | 34.72% | 48.00 |
| 2025-06-16 | 15.54 | 16.00 | 0.78 | 5.12% | 15.32 | 16.27 | 1171608 | 185871.45 | 35.00% | 27.00 |
| 2025-06-13 | 17.07 | 15.22 | -1.27 | -7.70% | 14.96 | 17.40 | 1328816 | 210344.53 | 39.69% | 38.00 |
| 2025-06-12 | 13.21 | 16.49 | 2.75 | 20.01% | 13.17 | 16.49 | 1280503 | 191927.33 | 38.25% | 18.00 |
| 2025-06-11 | 12.23 | 13.74 | 1.56 | 12.81% | 12.14 | 14.62 | 1102007 | 154883.20 | 32.92% | 109.00 |
| 2025-06-10 | 12.47 | 12.18 | -0.33 | -2.64% | 11.95 | 12.50 | 203773 | 24902.39 | 6.09% | 8.00 |
| 2025-06-09 | 12.37 | 12.51 | 0.32 | 2.63% | 12.22 | 12.65 | 232788 | 29011.86 | 6.95% | 0.00 |
| 2025-06-06 | 12.30 | 12.19 | -0.12 | -0.97% | 12.13 | 12.56 | 184619 | 22742.48 | 5.51% | 4.00 |
| 2025-06-05 | 12.16 | 12.31 | 0.08 | 0.65% | 12.04 | 12.40 | 212680 | 25962.80 | 6.35% | 25.00 |
| 2025-06-04 | 12.18 | 12.23 | 0.06 | 0.49% | 12.00 | 12.34 | 181938 | 22129.11 | 5.43% | 10.00 |
| 2025-06-03 | 12.38 | 12.17 | 0.07 | 0.58% | 12.12 | 12.52 | 221233 | 27233.07 | 6.61% | 0.00 |
| 2025-05-30 | 12.49 | 12.10 | -0.30 | -2.42% | 12.05 | 12.58 | 280256 | 34230.98 | 8.37% | 32.00 |
| 2025-05-29 | 11.40 | 12.40 | 1.03 | 9.06% | 11.37 | 12.45 | 418848 | 50542.81 | 12.51% | 0.00 |
| 2025-05-28 | 11.60 | 11.37 | -0.23 | -1.98% | 11.31 | 11.73 | 155063 | 17711.87 | 4.63% | 6.00 |
| 2025-05-27 | 11.72 | 11.60 | -0.13 | -1.11% | 11.45 | 11.73 | 144562 | 16702.98 | 4.32% | 0.00 |
| 2025-05-26 | 11.55 | 11.73 | 0.20 | 1.73% | 11.43 | 11.81 | 180430 | 20994.66 | 5.39% | 0.00 |
| 2025-05-23 | 12.41 | 11.53 | -0.78 | -6.34% | 11.53 | 12.45 | 316775 | 37533.73 | 9.46% | 0.00 |
| 2025-05-22 | 12.56 | 12.31 | -0.59 | -4.57% | 12.21 | 12.69 | 395215 | 49052.62 | 11.81% | 34.00 |
| 2025-05-21 | 11.97 | 12.90 | 0.91 | 7.59% | 11.88 | 13.75 | 690493 | 89756.66 | 20.63% | 19.00 |
| 2025-05-20 | 11.60 | 11.99 | 0.41 | 3.54% | 11.49 | 11.99 | 170505 | 20111.67 | 5.09% | 12.00 |
| 2025-05-19 | 11.49 | 11.58 | 0.11 | 0.96% | 11.41 | 11.65 | 91938 | 10607.41 | 2.75% | 0.00 |
| 2025-05-16 | 11.49 | 11.47 | -0.09 | -0.78% | 11.44 | 11.64 | 89901 | 10372.21 | 2.69% | 0.00 |
| 2025-05-15 | 12.05 | 11.56 | -0.58 | -4.78% | 11.56 | 12.08 | 184347 | 21630.33 | 5.51% | 3.00 |
| 2025-05-14 | 11.68 | 12.14 | 0.46 | 3.94% | 11.44 | 12.44 | 308621 | 37089.39 | 9.22% | 101.00 |
| 2025-05-13 | 12.06 | 11.68 | -0.29 | -2.42% | 11.65 | 12.16 | 138575 | 16398.10 | 4.14% | 0.00 |
| 2025-05-12 | 11.72 | 11.97 | 0.36 | 3.10% | 11.63 | 11.97 | 161186 | 19040.57 | 4.81% | 29.00 |
| 2025-05-09 | 11.96 | 11.61 | -0.30 | -2.52% | 11.60 | 11.97 | 141573 | 16558.33 | 4.23% | 0.00 |
| 2025-05-08 | 11.82 | 11.91 | 0.23 | 1.97% | 11.65 | 11.95 | 181347 | 21446.88 | 5.42% | 0.00 |
| 2025-05-07 | 12.11 | 11.68 | 0.03 | 0.26% | 11.50 | 12.42 | 266887 | 31649.14 | 7.97% | 1.00 |
| 2025-05-06 | 11.30 | 11.65 | 0.51 | 4.58% | 11.23 | 11.65 | 167438 | 19302.64 | 5.00% | 2.00 |
| 2025-04-30 | 10.88 | 11.14 | 0.36 | 3.34% | 10.80 | 11.21 | 140202 | 15542.81 | 4.19% | 4.00 |
| 2025-04-29 | 10.62 | 10.78 | 0.07 | 0.65% | 10.56 | 10.93 | 72923 | 7869.92 | 2.18% | 21.00 |
| 2025-04-28 | 10.83 | 10.71 | -0.12 | -1.11% | 10.59 | 10.98 | 86903 | 9313.92 | 2.60% | 0.00 |
| 2025-04-25 | 10.74 | 10.83 | 0.09 | 0.84% | 10.70 | 11.02 | 143227 | 15574.85 | 4.28% | 10.00 |
| 2025-04-24 | 11.15 | 10.74 | -0.56 | -4.96% | 10.62 | 11.28 | 227235 | 24608.64 | 6.79% | 10.00 |
| 2025-04-23 | 11.02 | 11.30 | 0.25 | 2.26% | 11.02 | 11.83 | 283649 | 32482.74 | 8.47% | 10.00 |
| 2025-04-22 | 11.24 | 11.05 | -0.05 | -0.45% | 11.04 | 11.61 | 226348 | 25581.93 | 6.76% | 0.00 |
| 2025-04-21 | 10.80 | 11.10 | 0.24 | 2.21% | 10.71 | 11.21 | 115321 | 12747.58 | 3.44% | 0.00 |
| 2025-04-18 | 11.00 | 10.86 | -0.04 | -0.37% | 10.79 | 11.12 | 98754 | 10781.01 | 2.95% | 0.00 |
| 2025-04-17 | 10.88 | 10.90 | -0.08 | -0.73% | 10.76 | 11.05 | 113086 | 12392.47 | 3.38% | 0.00 |
| 2025-04-16 | 11.11 | 10.98 | -0.24 | -2.14% | 10.65 | 11.15 | 151611 | 16589.57 | 4.53% | 0.00 |
| 2025-04-15 | 11.26 | 11.22 | -0.19 | -1.67% | 11.05 | 11.55 | 150696 | 16880.94 | 4.50% | 0.00 |
| 2025-04-14 | 12.10 | 11.41 | 0.41 | 3.73% | 11.33 | 12.10 | 222698 | 25585.05 | 6.65% | 0.00 |
| 2025-04-11 | 11.03 | 11.00 | -0.06 | -0.54% | 10.83 | 11.19 | 193834 | 21405.64 | 5.79% | 0.00 |
| 2025-04-10 | 10.60 | 11.06 | 0.80 | 7.80% | 10.60 | 11.40 | 323518 | 35832.79 | 9.66% | 5.00 |
| 2025-04-09 | 9.52 | 10.26 | 0.53 | 5.45% | 8.66 | 10.40 | 288366 | 28048.19 | 8.61% | 10.00 |
| 2025-04-08 | 9.25 | 9.73 | 0.37 | 3.95% | 9.23 | 10.06 | 223274 | 21604.25 | 6.67% | 77.00 |
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。
