| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 9.21 | 9.31 | 0.10 | 1.09% | 9.15 | 9.35 | 63353 | 5878.36 | 1.89% | 0.00 |
| 2026-03-24 | 9.16 | 9.21 | 0.26 | 2.91% | 8.87 | 9.21 | 70129 | 6354.92 | 2.09% | 0.00 |
| 2026-03-23 | 9.18 | 8.95 | -0.50 | -5.29% | 8.82 | 9.30 | 103447 | 9379.70 | 3.09% | 0.00 |
| 2026-03-20 | 9.91 | 9.45 | -0.46 | -4.64% | 9.43 | 9.97 | 78468 | 7545.05 | 2.34% | 0.00 |
| 2026-03-19 | 10.02 | 9.91 | -0.21 | -2.08% | 9.86 | 10.09 | 60009 | 5981.66 | 1.79% | 0.00 |
| 2026-03-18 | 10.15 | 10.12 | 0.08 | 0.80% | 10.02 | 10.18 | 46122 | 4653.09 | 1.38% | 0.00 |
| 2026-03-17 | 10.26 | 10.04 | -0.22 | -2.14% | 10.03 | 10.31 | 44406 | 4518.20 | 1.33% | 0.00 |
| 2026-03-16 | 10.01 | 10.26 | 0.26 | 2.60% | 10.00 | 10.33 | 62954 | 6420.81 | 1.88% | 0.00 |
| 2026-03-13 | 10.18 | 10.00 | -0.20 | -1.96% | 9.98 | 10.20 | 41324 | 4168.42 | 1.23% | 0.00 |
| 2026-03-12 | 10.21 | 10.20 | -0.04 | -0.39% | 10.16 | 10.35 | 37495 | 3836.16 | 1.12% | 8.00 |
| 2026-03-11 | 10.40 | 10.24 | -0.16 | -1.54% | 10.21 | 10.45 | 45418 | 4679.42 | 1.36% | 0.00 |
| 2026-03-10 | 10.25 | 10.40 | 0.26 | 2.56% | 10.17 | 10.41 | 58274 | 6015.33 | 1.74% | 1.00 |
| 2026-03-09 | 10.07 | 10.14 | -0.11 | -1.07% | 9.92 | 10.20 | 58293 | 5848.55 | 1.74% | 0.00 |
| 2026-03-06 | 10.05 | 10.25 | 0.12 | 1.18% | 10.04 | 10.25 | 38902 | 3953.43 | 1.16% | 0.00 |
| 2026-03-05 | 10.00 | 10.13 | 0.32 | 3.26% | 9.95 | 10.24 | 68878 | 6965.66 | 2.06% | 0.00 |
| 2026-03-04 | 9.91 | 9.81 | -0.10 | -1.01% | 9.73 | 9.99 | 59097 | 5821.75 | 1.77% | 0.00 |
| 2026-03-03 | 10.40 | 9.91 | -0.49 | -4.71% | 9.90 | 10.55 | 99015 | 10114.12 | 2.96% | 0.00 |
| 2026-03-02 | 10.70 | 10.40 | -0.50 | -4.59% | 10.39 | 10.76 | 104887 | 11033.67 | 3.13% | 0.00 |
| 2026-02-27 | 10.84 | 10.90 | 0.04 | 0.37% | 10.81 | 10.92 | 45793 | 4978.35 | 1.37% | 0.00 |
| 2026-02-26 | 11.00 | 10.86 | -0.09 | -0.82% | 10.83 | 11.05 | 47656 | 5188.30 | 1.42% | 0.00 |
| 2026-02-25 | 11.01 | 10.95 | -0.06 | -0.54% | 10.93 | 11.10 | 54188 | 5962.97 | 1.62% | 0.00 |
| 2026-02-24 | 11.05 | 11.01 | 0.18 | 1.66% | 10.90 | 11.10 | 49938 | 5491.47 | 1.49% | 0.00 |
| 2026-02-13 | 10.71 | 10.83 | 0.07 | 0.65% | 10.71 | 11.03 | 46957 | 5125.24 | 1.40% | 0.00 |
| 2026-02-12 | 10.89 | 10.76 | -0.13 | -1.19% | 10.72 | 10.94 | 48571 | 5244.95 | 1.45% | 0.00 |
| 2026-02-11 | 11.07 | 10.89 | -0.06 | -0.55% | 10.88 | 11.07 | 38400 | 4201.78 | 1.15% | 0.00 |
| 2026-02-10 | 10.97 | 10.95 | -0.02 | -0.18% | 10.92 | 11.05 | 45711 | 5023.78 | 1.37% | 0.00 |
| 2026-02-09 | 10.81 | 10.97 | 0.26 | 2.43% | 10.81 | 11.02 | 53910 | 5903.06 | 1.61% | 0.00 |
| 2026-02-06 | 10.67 | 10.71 | -0.01 | -0.09% | 10.57 | 10.81 | 38395 | 4118.26 | 1.15% | 0.00 |
| 2026-02-05 | 10.75 | 10.72 | -0.03 | -0.28% | 10.67 | 10.83 | 40008 | 4304.44 | 1.20% | 0.00 |
| 2026-02-04 | 10.85 | 10.75 | -0.09 | -0.83% | 10.66 | 10.86 | 47456 | 5101.33 | 1.42% | 0.00 |
| 2026-02-03 | 10.69 | 10.84 | 0.29 | 2.75% | 10.64 | 10.85 | 61165 | 6572.65 | 1.83% | 0.00 |
| 2026-02-02 | 10.63 | 10.55 | -0.13 | -1.22% | 10.55 | 10.76 | 54239 | 5786.51 | 1.62% | 0.00 |
| 2026-01-30 | 10.83 | 10.68 | -0.16 | -1.48% | 10.58 | 10.92 | 66514 | 7112.35 | 1.99% | 0.00 |
| 2026-01-29 | 10.96 | 10.84 | -0.12 | -1.09% | 10.72 | 11.07 | 80180 | 8751.56 | 2.39% | 0.00 |
| 2026-01-28 | 11.05 | 10.96 | -0.10 | -0.90% | 10.94 | 11.21 | 58264 | 6439.38 | 1.74% | 0.00 |
| 2026-01-27 | 11.10 | 11.06 | -0.12 | -1.07% | 10.78 | 11.18 | 86052 | 9404.98 | 2.57% | 0.00 |
| 2026-01-26 | 11.52 | 11.18 | -0.32 | -2.78% | 11.05 | 11.55 | 113894 | 12793.73 | 3.40% | 0.00 |
| 2026-01-23 | 11.33 | 11.50 | 0.19 | 1.68% | 11.25 | 11.53 | 85791 | 9786.83 | 2.56% | 0.00 |
| 2026-01-22 | 11.33 | 11.31 | 0.02 | 0.18% | 11.27 | 11.40 | 61702 | 6986.52 | 1.84% | 0.00 |
| 2026-01-21 | 11.25 | 11.29 | -0.10 | -0.88% | 11.22 | 11.47 | 70977 | 8035.90 | 2.12% | 0.00 |
| 2026-01-20 | 11.60 | 11.39 | -0.23 | -1.98% | 11.32 | 11.72 | 93823 | 10800.34 | 2.80% | 0.00 |
| 2026-01-19 | 11.69 | 11.62 | -0.10 | -0.85% | 11.53 | 11.74 | 81944 | 9535.57 | 2.45% | 0.00 |
| 2026-01-16 | 12.03 | 11.72 | -0.28 | -2.33% | 11.63 | 12.20 | 124612 | 14687.15 | 3.72% | 0.00 |
| 2026-01-15 | 12.06 | 12.00 | -0.28 | -2.28% | 11.90 | 12.38 | 164460 | 19875.95 | 4.91% | 2.00 |
| 2026-01-14 | 11.81 | 12.28 | 0.41 | 3.45% | 11.81 | 12.65 | 306875 | 37698.28 | 9.17% | 12.00 |
| 2026-01-13 | 12.32 | 11.87 | -0.40 | -3.26% | 11.82 | 12.38 | 212006 | 25621.35 | 6.33% | 7.00 |
| 2026-01-12 | 11.73 | 12.27 | 0.59 | 5.05% | 11.68 | 12.27 | 263448 | 31744.68 | 7.87% | 13.00 |
| 2026-01-09 | 11.44 | 11.68 | 0.23 | 2.01% | 11.36 | 11.68 | 133461 | 15447.87 | 3.99% | 0.00 |
| 2026-01-08 | 11.31 | 11.45 | 0.04 | 0.35% | 11.30 | 11.51 | 95305 | 10895.92 | 2.85% | 0.00 |
| 2026-01-07 | 11.70 | 11.41 | -0.29 | -2.48% | 11.35 | 11.70 | 133719 | 15378.78 | 3.99% | 0.00 |
| 2026-01-06 | 11.42 | 11.70 | 0.27 | 2.36% | 11.37 | 11.74 | 161321 | 18723.80 | 4.82% | 0.00 |
| 2026-01-05 | 11.40 | 11.43 | -0.07 | -0.61% | 11.18 | 11.45 | 109279 | 12404.65 | 3.26% | 0.00 |
| 2025-12-31 | 11.44 | 11.50 | -0.03 | -0.26% | 11.40 | 11.67 | 132929 | 15289.83 | 3.97% | 0.00 |
| 2025-12-30 | 11.20 | 11.53 | 0.32 | 2.85% | 11.13 | 11.98 | 251630 | 29356.83 | 7.52% | 0.00 |
| 2025-12-29 | 11.06 | 11.21 | 0.15 | 1.36% | 10.94 | 11.33 | 109108 | 12150.88 | 3.26% | 0.00 |
| 2025-12-26 | 11.19 | 11.06 | -0.12 | -1.07% | 11.00 | 11.27 | 92554 | 10278.36 | 2.76% | 0.00 |
| 2025-12-25 | 10.98 | 11.18 | 0.23 | 2.10% | 10.95 | 11.23 | 97547 | 10868.04 | 2.91% | 0.00 |
| 2025-12-24 | 10.72 | 10.95 | 0.20 | 1.86% | 10.71 | 10.96 | 56194 | 6129.53 | 1.68% | 0.00 |
| 2025-12-23 | 11.08 | 10.75 | -0.33 | -2.98% | 10.73 | 11.10 | 69591 | 7534.34 | 2.08% | 0.00 |
| 2025-12-22 | 11.02 | 11.08 | 0.03 | 0.27% | 10.99 | 11.19 | 61141 | 6783.50 | 1.83% | 0.00 |
| 2025-12-19 | 10.86 | 11.05 | 0.19 | 1.75% | 10.82 | 11.35 | 84937 | 9399.91 | 2.54% | 0.00 |
| 2025-12-18 | 10.89 | 10.86 | -0.12 | -1.09% | 10.85 | 11.02 | 62919 | 6886.97 | 1.88% | 0.00 |
| 2025-12-17 | 10.86 | 10.98 | -0.01 | -0.09% | 10.52 | 11.08 | 126708 | 13699.63 | 3.78% | 0.00 |
| 2025-12-16 | 10.69 | 10.99 | 0.25 | 2.33% | 10.53 | 11.19 | 126803 | 13838.27 | 3.79% | 0.00 |
| 2025-12-15 | 10.71 | 10.74 | -0.12 | -1.10% | 10.64 | 10.98 | 59771 | 6450.08 | 1.79% | 0.00 |
| 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 |
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。
