| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-04-07 | 10.89 | 9.36 | -2.34 | -20.00% | 9.36 | 11.00 | 228706 | 22544.70 | 6.83% | 20.00 |
| 2025-04-03 | 11.68 | 11.70 | -0.12 | -1.02% | 11.52 | 12.03 | 91968 | 10847.26 | 2.75% | 0.00 |
| 2025-04-02 | 11.70 | 11.82 | 0.10 | 0.85% | 11.67 | 11.88 | 79851 | 9429.80 | 2.39% | 0.00 |
| 2025-04-01 | 12.02 | 11.72 | -0.13 | -1.10% | 11.69 | 12.05 | 110495 | 13071.49 | 3.30% | 0.00 |
| 2025-03-31 | 12.07 | 11.85 | -0.50 | -4.05% | 11.42 | 12.07 | 198387 | 23184.70 | 5.93% | 5.00 |
| 2025-03-28 | 12.57 | 12.35 | -0.21 | -1.67% | 12.32 | 12.69 | 83367 | 10415.20 | 2.49% | 21.00 |
| 2025-03-27 | 12.36 | 12.56 | 0.10 | 0.80% | 12.22 | 12.88 | 124608 | 15696.12 | 3.72% | 0.00 |
| 2025-03-26 | 12.43 | 12.46 | 0.03 | 0.24% | 12.37 | 12.63 | 82277 | 10275.35 | 2.46% | 0.00 |
| 2025-03-25 | 12.92 | 12.43 | -0.44 | -3.42% | 12.36 | 12.94 | 127361 | 15962.10 | 3.80% | 0.00 |
| 2025-03-24 | 13.43 | 12.87 | -0.63 | -4.67% | 12.21 | 13.55 | 243750 | 31198.07 | 7.28% | 1.00 |
| 2025-03-21 | 13.81 | 13.50 | -0.40 | -2.88% | 13.42 | 14.03 | 166475 | 22737.11 | 4.97% | 40.00 |
| 2025-03-20 | 14.17 | 13.90 | -0.20 | -1.42% | 13.89 | 14.17 | 142311 | 19855.38 | 4.25% | 0.00 |
| 2025-03-19 | 14.12 | 14.10 | -0.01 | -0.07% | 14.01 | 14.27 | 138211 | 19539.36 | 4.13% | 0.00 |
| 2025-03-18 | 14.20 | 14.11 | -0.11 | -0.77% | 14.05 | 14.31 | 178234 | 25230.21 | 5.32% | 14.00 |
| 2025-03-17 | 14.43 | 14.22 | -0.39 | -2.67% | 14.15 | 14.56 | 282099 | 40289.37 | 8.43% | 8.00 |
| 2025-03-14 | 13.81 | 14.61 | 0.63 | 4.51% | 13.81 | 15.50 | 520150 | 76114.71 | 15.54% | 13.00 |
| 2025-03-13 | 13.85 | 13.98 | 0.08 | 0.58% | 13.80 | 14.20 | 234851 | 32904.65 | 7.02% | 26.00 |
| 2025-03-12 | 13.80 | 13.90 | 0.22 | 1.61% | 13.75 | 14.20 | 206540 | 28855.33 | 6.17% | 5.00 |
| 2025-03-11 | 13.85 | 13.68 | -0.30 | -2.15% | 13.50 | 13.87 | 182604 | 24957.54 | 5.45% | 5.00 |
| 2025-03-10 | 13.91 | 13.98 | -0.02 | -0.14% | 13.80 | 14.05 | 139397 | 19371.75 | 4.16% | 8.00 |
| 2025-03-07 | 14.41 | 14.00 | -0.58 | -3.98% | 13.95 | 14.41 | 309362 | 43648.95 | 9.24% | 29.00 |
| 2025-03-06 | 14.28 | 14.58 | 0.35 | 2.46% | 14.27 | 14.69 | 296130 | 43016.93 | 8.85% | 26.00 |
| 2025-03-05 | 14.06 | 14.23 | 0.04 | 0.28% | 13.85 | 14.48 | 242876 | 34321.57 | 7.25% | 38.00 |
| 2025-03-04 | 13.81 | 14.19 | 0.06 | 0.42% | 13.81 | 14.26 | 205613 | 28909.38 | 6.14% | 19.00 |
| 2025-03-03 | 14.59 | 14.13 | -0.55 | -3.75% | 13.80 | 14.65 | 330762 | 46750.18 | 9.88% | 17.00 |
| 2025-02-28 | 15.16 | 14.68 | -0.74 | -4.80% | 14.61 | 15.83 | 422174 | 64383.19 | 12.61% | 4.00 |
| 2025-02-27 | 14.80 | 15.42 | 0.56 | 3.77% | 14.68 | 16.00 | 612733 | 94842.54 | 18.30% | 35.00 |
| 2025-02-26 | 14.58 | 14.86 | 0.22 | 1.50% | 14.32 | 14.90 | 331877 | 48269.05 | 9.91% | 35.00 |
| 2025-02-25 | 14.70 | 14.64 | -0.37 | -2.47% | 14.55 | 15.32 | 341565 | 50954.32 | 10.20% | 40.00 |
| 2025-02-24 | 14.71 | 15.01 | 0.12 | 0.81% | 14.53 | 15.68 | 431655 | 65423.19 | 12.89% | 25.00 |
| 2025-02-21 | 14.63 | 14.89 | 0.18 | 1.22% | 14.34 | 14.98 | 361916 | 53344.87 | 10.81% | 4.00 |
| 2025-02-20 | 14.35 | 14.71 | 0.25 | 1.73% | 14.33 | 14.88 | 301104 | 44098.67 | 8.99% | 25.00 |
| 2025-02-19 | 14.20 | 14.46 | 0.26 | 1.83% | 14.00 | 14.56 | 300831 | 43187.07 | 8.99% | 18.00 |
| 2025-02-18 | 15.31 | 14.20 | -1.38 | -8.86% | 14.09 | 15.48 | 516667 | 75625.61 | 15.43% | 16.00 |
| 2025-02-17 | 15.50 | 15.58 | 0.32 | 2.10% | 15.26 | 15.85 | 376280 | 58676.50 | 11.24% | 19.00 |
| 2025-02-14 | 15.49 | 15.26 | -0.40 | -2.55% | 15.20 | 15.75 | 358101 | 54981.67 | 10.70% | 5.00 |
| 2025-02-13 | 16.18 | 15.66 | -0.52 | -3.21% | 15.59 | 16.20 | 430096 | 67983.27 | 12.85% | 44.00 |
| 2025-02-12 | 15.55 | 16.18 | 0.26 | 1.63% | 15.46 | 16.22 | 486802 | 77394.98 | 14.54% | 85.00 |
| 2025-02-11 | 15.59 | 15.92 | 0.22 | 1.40% | 15.18 | 16.39 | 628003 | 100072.04 | 18.76% | 60.00 |
| 2025-02-10 | 15.54 | 15.70 | 0.27 | 1.75% | 15.26 | 15.70 | 504111 | 78044.65 | 15.06% | 178.00 |
| 2025-02-07 | 14.48 | 15.43 | 0.86 | 5.90% | 14.36 | 15.88 | 665504 | 101289.89 | 19.88% | 317.00 |
| 2025-02-06 | 14.24 | 14.57 | 0.19 | 1.32% | 13.92 | 14.75 | 387394 | 55899.20 | 11.57% | 16.00 |
| 2025-02-05 | 14.29 | 14.38 | 0.53 | 3.83% | 13.90 | 14.58 | 324214 | 46215.74 | 9.68% | 11.00 |
| 2025-01-27 | 15.57 | 13.85 | -1.70 | -10.93% | 13.81 | 15.85 | 445845 | 65091.22 | 13.32% | 29.00 |
| 2025-01-24 | 15.11 | 15.55 | 0.20 | 1.30% | 14.83 | 15.75 | 451386 | 69219.13 | 13.48% | 63.00 |
| 2025-01-23 | 16.39 | 15.35 | -0.70 | -4.36% | 15.32 | 16.99 | 665808 | 108248.64 | 19.89% | 110.00 |
| 2025-01-22 | 14.91 | 16.05 | 0.65 | 4.22% | 14.59 | 16.60 | 640496 | 99178.14 | 19.13% | 55.00 |
| 2025-01-21 | 15.80 | 15.40 | -0.15 | -0.96% | 14.88 | 15.90 | 362949 | 55544.88 | 10.84% | 4.00 |
| 2025-01-20 | 16.16 | 15.55 | -0.23 | -1.46% | 15.12 | 16.21 | 400794 | 62998.79 | 11.97% | 2.00 |
| 2025-01-17 | 15.52 | 15.78 | 0.21 | 1.35% | 15.44 | 16.30 | 466747 | 74197.83 | 13.94% | 41.00 |
| 2025-01-16 | 16.14 | 15.57 | -0.27 | -1.70% | 15.39 | 16.50 | 457724 | 72926.03 | 13.67% | 19.00 |
| 2025-01-15 | 16.31 | 15.84 | -0.64 | -3.88% | 15.71 | 16.46 | 565135 | 90722.70 | 16.88% | 126.00 |
| 2025-01-14 | 15.26 | 16.48 | 1.26 | 8.28% | 15.07 | 16.80 | 798052 | 127802.20 | 23.84% | 56.00 |
| 2025-01-13 | 14.18 | 15.22 | 0.62 | 4.25% | 14.05 | 15.50 | 615370 | 91925.94 | 18.38% | 86.00 |
| 2025-01-10 | 15.68 | 14.60 | -0.91 | -5.87% | 14.60 | 15.88 | 498555 | 75976.20 | 14.89% | 43.00 |
| 2025-01-09 | 16.00 | 15.51 | -0.68 | -4.20% | 15.31 | 16.08 | 645146 | 100994.74 | 19.27% | 18.00 |
| 2025-01-08 | 15.22 | 16.19 | 0.90 | 5.89% | 15.01 | 16.58 | 946573 | 150854.00 | 28.27% | 93.00 |
| 2025-01-07 | 13.90 | 15.29 | 1.77 | 13.09% | 13.90 | 15.54 | 787285 | 116389.62 | 23.52% | 59.00 |
| 2025-01-06 | 14.42 | 13.52 | -1.46 | -9.75% | 13.26 | 14.89 | 696853 | 97132.07 | 20.82% | 235.00 |
| 2025-01-03 | 17.00 | 14.98 | -2.33 | -13.46% | 14.75 | 17.20 | 758011 | 119786.38 | 22.64% | 87.00 |
| 2025-01-02 | 18.16 | 17.31 | -0.85 | -4.68% | 16.91 | 18.58 | 756617 | 133604.88 | 22.60% | 83.00 |
| 2024-12-31 | 17.77 | 18.16 | 0.13 | 0.72% | 17.57 | 19.59 | 1039740 | 194289.11 | 31.06% | 27.00 |
| 2024-12-30 | 16.50 | 18.03 | 0.86 | 5.01% | 16.30 | 18.67 | 915205 | 158587.95 | 27.34% | 127.00 |
| 2024-12-27 | 16.17 | 17.17 | 1.09 | 6.78% | 15.70 | 17.50 | 916491 | 152409.97 | 27.38% | 97.00 |
| 2024-12-26 | 16.94 | 16.08 | -1.00 | -5.85% | 16.03 | 17.42 | 829972 | 137898.42 | 24.79% | 63.00 |
| 2024-12-25 | 18.00 | 17.08 | -1.92 | -10.11% | 17.06 | 18.56 | 671417 | 118595.77 | 20.06% | 74.00 |
| 2024-12-24 | 19.92 | 19.00 | -1.30 | -6.40% | 16.68 | 19.93 | 1039614 | 195617.23 | 31.05% | 48.00 |
| 2024-12-23 | 18.50 | 20.30 | 1.55 | 8.27% | 18.50 | 20.85 | 1161038 | 229699.92 | 34.68% | 101.00 |
| 2024-12-20 | 17.81 | 18.75 | 0.60 | 3.31% | 17.81 | 19.15 | 872470 | 161742.55 | 26.06% | 23.00 |
| 2024-12-19 | 19.02 | 18.15 | -1.75 | -8.79% | 18.00 | 19.70 | 926934 | 172773.36 | 27.69% | 103.00 |
| 2024-12-18 | 18.91 | 19.90 | 0.76 | 3.97% | 18.50 | 21.97 | 1326242 | 265113.69 | 39.62% | 267.00 |
| 2024-12-17 | 17.62 | 19.14 | 0.92 | 5.05% | 17.62 | 19.70 | 1136478 | 213864.61 | 33.95% | 43.00 |
| 2024-12-16 | 18.21 | 18.22 | -0.45 | -2.41% | 17.61 | 20.46 | 1273922 | 244721.20 | 38.05% | 160.00 |
| 2024-12-13 | 17.60 | 18.67 | 1.13 | 6.44% | 17.03 | 19.58 | 1542661 | 280947.28 | 46.08% | 11.00 |
| 2024-12-12 | 14.62 | 17.54 | 2.92 | 19.97% | 14.54 | 17.54 | 895184 | 143896.38 | 26.74% | 55.00 |
| 2024-12-11 | 15.11 | 14.62 | -0.62 | -4.07% | 14.50 | 15.58 | 639013 | 94783.68 | 19.09% | 77.00 |
| 2024-12-10 | 16.09 | 15.24 | 0.22 | 1.46% | 15.07 | 16.92 | 937329 | 149777.52 | 28.00% | 68.00 |
| 2024-12-09 | 14.90 | 15.02 | -0.17 | -1.12% | 14.73 | 15.37 | 519019 | 77705.70 | 15.50% | 87.00 |
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。
