| 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 | 24.10 | 24.41 | 0.21 | 0.87% | 24.10 | 24.56 | 189567 | 46227.80 | 2.87% | 0.00 |
| 2025-12-11 | 24.90 | 24.20 | -0.72 | -2.89% | 24.17 | 24.90 | 260887 | 63891.50 | 3.95% | 15.00 |
| 2025-12-10 | 25.00 | 24.92 | -0.10 | -0.40% | 24.60 | 25.00 | 239640 | 59349.15 | 3.63% | 1.00 |
| 2025-12-09 | 25.18 | 25.02 | -0.22 | -0.87% | 24.88 | 25.40 | 250116 | 62693.55 | 3.79% | 15.00 |
| 2025-12-08 | 25.12 | 25.24 | 0.12 | 0.48% | 25.01 | 25.46 | 291222 | 73589.16 | 4.41% | 14.00 |
| 2025-12-05 | 24.86 | 25.12 | 0.29 | 1.17% | 24.34 | 25.14 | 269548 | 67039.06 | 4.08% | 21.00 |
| 2025-12-04 | 24.74 | 24.83 | -0.06 | -0.24% | 24.74 | 25.14 | 300697 | 74888.27 | 4.55% | 30.00 |
| 2025-12-03 | 26.20 | 24.89 | -1.37 | -5.22% | 24.84 | 26.29 | 589729 | 149108.19 | 8.93% | 49.00 |
| 2025-12-02 | 27.56 | 26.26 | -0.81 | -2.99% | 26.20 | 27.58 | 471085 | 124953.80 | 7.13% | 0.00 |
| 2025-12-01 | 27.12 | 27.07 | -0.03 | -0.11% | 26.70 | 27.55 | 427485 | 115606.86 | 6.47% | 2.00 |
| 2025-11-28 | 27.34 | 27.10 | -0.25 | -0.91% | 26.96 | 28.65 | 570951 | 157131.44 | 8.65% | 30.00 |
| 2025-11-27 | 28.12 | 27.35 | -1.03 | -3.63% | 27.31 | 28.45 | 612673 | 170447.66 | 9.28% | 15.00 |
| 2025-11-26 | 28.50 | 28.38 | -0.52 | -1.80% | 28.26 | 29.89 | 767487 | 221135.05 | 11.62% | 68.00 |
| 2025-11-25 | 28.40 | 28.90 | 0.56 | 1.98% | 28.06 | 29.50 | 1104292 | 320709.97 | 16.72% | 32.00 |
| 2025-11-24 | 27.26 | 28.34 | 1.06 | 3.89% | 26.02 | 28.79 | 1152881 | 319227.97 | 17.46% | 27.00 |
| 2025-11-21 | 26.00 | 27.28 | 0.93 | 3.53% | 26.00 | 27.85 | 1007403 | 274858.31 | 15.25% | 62.00 |
| 2025-11-20 | 27.27 | 26.35 | -0.75 | -2.77% | 26.20 | 27.42 | 368434 | 97899.89 | 5.58% | 36.00 |
| 2025-11-19 | 27.50 | 27.10 | -0.86 | -3.08% | 26.76 | 27.63 | 574000 | 156023.47 | 8.69% | 2.00 |
| 2025-11-18 | 26.50 | 27.96 | 1.35 | 5.07% | 26.34 | 28.70 | 931692 | 257084.36 | 14.11% | 45.00 |
| 2025-11-17 | 25.65 | 26.61 | 0.81 | 3.14% | 25.65 | 26.95 | 434152 | 114831.48 | 6.57% | 22.00 |
| 2025-11-14 | 26.23 | 25.80 | -0.82 | -3.08% | 25.80 | 26.95 | 402749 | 105377.54 | 6.10% | 10.00 |
| 2025-11-13 | 26.27 | 26.62 | 0.24 | 0.91% | 26.10 | 26.65 | 255999 | 67694.66 | 3.88% | 1.00 |
| 2025-11-12 | 26.98 | 26.38 | -0.70 | -2.58% | 25.97 | 27.07 | 340586 | 89943.78 | 5.16% | 21.00 |
| 2025-11-11 | 27.52 | 27.08 | -0.99 | -3.53% | 27.02 | 27.80 | 410800 | 111985.66 | 6.22% | 8.00 |
| 2025-11-10 | 28.05 | 28.07 | 0.54 | 1.96% | 27.85 | 28.85 | 631288 | 178699.20 | 9.56% | 40.00 |
| 2025-11-07 | 28.00 | 27.53 | -0.81 | -2.86% | 27.45 | 28.30 | 442860 | 123067.55 | 6.71% | 32.00 |
| 2025-11-06 | 28.86 | 28.34 | -0.62 | -2.14% | 27.80 | 28.86 | 505301 | 142250.69 | 7.65% | 21.00 |
| 2025-11-05 | 28.66 | 28.96 | -0.50 | -1.70% | 28.24 | 29.30 | 640554 | 184230.34 | 9.70% | 45.00 |
| 2025-11-04 | 29.22 | 29.46 | -0.26 | -0.87% | 28.95 | 29.96 | 728144 | 213476.53 | 11.03% | 15.00 |
| 2025-11-03 | 29.15 | 29.72 | 1.18 | 4.13% | 28.54 | 30.79 | 1277756 | 381294.91 | 19.35% | 135.00 |
| 2025-10-31 | 27.15 | 28.54 | 2.15 | 8.15% | 27.15 | 29.80 | 1260294 | 361127.31 | 19.08% | 61.00 |
| 2025-10-30 | 27.03 | 26.39 | -0.64 | -2.37% | 26.35 | 27.18 | 295960 | 79049.09 | 4.48% | 26.00 |
| 2025-10-29 | 27.51 | 27.03 | -0.46 | -1.67% | 26.70 | 27.55 | 364474 | 98306.53 | 5.52% | 30.00 |
| 2025-10-28 | 27.06 | 27.49 | 0.44 | 1.63% | 26.78 | 27.80 | 536399 | 147217.34 | 8.12% | 87.00 |
| 2025-10-27 | 27.00 | 27.05 | 0.26 | 0.97% | 26.82 | 27.72 | 486041 | 132256.67 | 7.36% | 10.00 |
| 2025-10-24 | 26.34 | 26.79 | -0.79 | -2.86% | 25.99 | 27.26 | 728655 | 193680.84 | 11.03% | 83.00 |
| 2025-10-23 | 25.81 | 27.58 | 1.63 | 6.28% | 25.55 | 27.79 | 862871 | 233576.11 | 13.07% | 65.00 |
| 2025-10-22 | 25.02 | 25.95 | 0.66 | 2.61% | 25.01 | 26.22 | 450782 | 116515.75 | 6.83% | 38.00 |
| 2025-10-21 | 24.95 | 25.29 | 0.46 | 1.85% | 24.72 | 25.59 | 256052 | 64670.66 | 3.88% | 43.00 |
| 2025-10-20 | 24.65 | 24.83 | 0.41 | 1.68% | 24.56 | 25.00 | 141840 | 35122.90 | 2.15% | 14.00 |
| 2025-10-17 | 25.11 | 24.42 | -0.69 | -2.75% | 24.38 | 25.22 | 211929 | 52530.38 | 3.21% | 31.00 |
| 2025-10-16 | 25.41 | 25.11 | -0.48 | -1.88% | 25.02 | 25.42 | 186339 | 46957.51 | 2.82% | 12.00 |
| 2025-10-15 | 25.43 | 25.59 | 0.33 | 1.31% | 24.69 | 25.62 | 259432 | 65360.13 | 3.93% | 6.00 |
| 2025-10-14 | 26.30 | 25.26 | -0.49 | -1.90% | 25.00 | 26.72 | 392421 | 101456.15 | 5.94% | 26.00 |
| 2025-10-13 | 25.40 | 25.75 | -0.73 | -2.76% | 25.13 | 26.11 | 365672 | 93803.16 | 5.54% | 32.00 |
| 2025-10-10 | 28.00 | 26.48 | -1.71 | -6.07% | 26.40 | 28.10 | 513247 | 138097.70 | 7.77% | 40.00 |
| 2025-10-09 | 28.58 | 28.19 | 0.85 | 3.11% | 28.09 | 29.32 | 739058 | 210675.58 | 11.19% | 61.00 |
| 2025-09-30 | 27.51 | 27.34 | 0.51 | 1.90% | 27.30 | 27.88 | 450917 | 124168.02 | 6.83% | 63.00 |
| 2025-09-29 | 26.97 | 26.83 | -0.23 | -0.85% | 26.20 | 27.06 | 355843 | 94849.59 | 5.39% | 25.00 |
| 2025-09-26 | 27.84 | 27.06 | -0.78 | -2.80% | 27.03 | 28.40 | 480875 | 132371.75 | 7.28% | 60.00 |
| 2025-09-25 | 26.60 | 27.84 | 1.10 | 4.11% | 26.52 | 28.50 | 899938 | 250535.22 | 13.63% | 56.00 |
| 2025-09-24 | 25.99 | 26.74 | 0.55 | 2.10% | 25.88 | 26.81 | 316598 | 83686.11 | 4.79% | 29.00 |
| 2025-09-23 | 26.88 | 26.19 | -0.75 | -2.78% | 25.51 | 26.90 | 451388 | 117748.51 | 6.83% | 22.00 |
| 2025-09-22 | 27.01 | 26.94 | -0.33 | -1.21% | 26.36 | 27.12 | 415565 | 111184.16 | 6.29% | 7.00 |
| 2025-09-19 | 27.06 | 27.27 | 0.16 | 0.59% | 26.90 | 27.65 | 387313 | 105676.40 | 5.86% | 64.00 |
| 2025-09-18 | 27.79 | 27.11 | -0.68 | -2.45% | 26.90 | 28.43 | 718727 | 199839.33 | 10.88% | 36.00 |
| 2025-09-17 | 27.88 | 27.79 | -0.04 | -0.14% | 27.35 | 28.14 | 432510 | 120003.24 | 6.55% | 100.00 |
| 2025-09-16 | 27.48 | 27.83 | 0.60 | 2.20% | 27.19 | 27.99 | 536843 | 148259.11 | 8.13% | 51.00 |
| 2025-09-15 | 27.29 | 27.23 | -0.34 | -1.23% | 26.86 | 27.48 | 559849 | 151856.97 | 8.48% | 36.00 |
| 2025-09-12 | 27.98 | 27.57 | -1.36 | -4.70% | 27.32 | 28.25 | 897854 | 249180.14 | 13.60% | 58.00 |
| 2025-09-11 | 28.51 | 28.93 | 0.20 | 0.70% | 27.50 | 28.93 | 785062 | 223213.83 | 11.89% | 131.00 |
| 2025-09-10 | 27.78 | 28.73 | 1.23 | 4.47% | 27.78 | 29.48 | 1024434 | 294831.00 | 15.51% | 67.00 |
| 2025-09-09 | 28.15 | 27.50 | -0.75 | -2.65% | 27.23 | 28.57 | 491519 | 137221.33 | 7.44% | 87.00 |
| 2025-09-08 | 28.00 | 28.25 | 0.26 | 0.93% | 27.74 | 28.40 | 458233 | 128721.86 | 6.94% | 78.00 |
| 2025-09-05 | 27.82 | 27.99 | 0.25 | 0.90% | 27.18 | 28.06 | 476897 | 132206.73 | 7.22% | 18.00 |
| 2025-09-04 | 28.70 | 27.74 | -0.84 | -2.94% | 27.17 | 29.04 | 604596 | 170662.86 | 9.15% | 93.00 |
| 2025-09-03 | 28.77 | 28.58 | -0.17 | -0.59% | 28.33 | 29.57 | 548602 | 158809.56 | 8.31% | 157.00 |
| 2025-09-02 | 29.90 | 28.75 | -1.12 | -3.75% | 28.56 | 30.19 | 699984 | 204437.80 | 10.60% | 149.00 |
| 2025-09-01 | 30.32 | 29.87 | -0.22 | -0.73% | 29.58 | 30.73 | 618652 | 185411.58 | 9.37% | 86.00 |
| 2025-08-29 | 30.75 | 30.09 | -1.01 | -3.25% | 29.88 | 30.77 | 723386 | 219142.14 | 10.95% | 44.00 |
| 2025-08-28 | 32.00 | 31.10 | -1.25 | -3.86% | 30.10 | 32.10 | 1185182 | 366952.19 | 17.95% | 102.00 |
| 2025-08-27 | 35.24 | 32.35 | -3.24 | -9.10% | 32.31 | 35.90 | 1616668 | 545885.56 | 24.48% | 34.00 |
| 2025-08-26 | 32.00 | 35.59 | 1.64 | 4.83% | 31.70 | 37.15 | 1989082 | 692460.38 | 30.12% | 127.00 |
| 2025-08-25 | 31.01 | 33.95 | 5.66 | 20.01% | 31.01 | 33.95 | 1871942 | 623883.50 | 28.35% | 7.00 |
| 2025-08-22 | 27.20 | 28.29 | 0.89 | 3.25% | 27.00 | 28.50 | 913076 | 255005.11 | 13.83% | 66.00 |
| 2025-08-21 | 26.81 | 27.40 | 0.61 | 2.28% | 26.79 | 27.98 | 734316 | 201742.98 | 11.12% | 60.00 |
| 2025-08-20 | 26.72 | 26.79 | -0.15 | -0.56% | 26.12 | 26.87 | 386780 | 102616.52 | 5.86% | 34.00 |
| 2025-08-19 | 27.01 | 26.94 | -0.31 | -1.14% | 26.72 | 27.43 | 536090 | 144937.95 | 8.12% | 5.00 |
| 2025-08-18 | 26.19 | 27.25 | 1.53 | 5.95% | 26.19 | 27.50 | 983916 | 266631.66 | 14.90% | 64.00 |
| 2025-08-15 | 25.30 | 25.72 | 0.27 | 1.06% | 25.10 | 26.05 | 348463 | 88847.84 | 5.28% | 25.00 |
中文在线(300364)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。
