| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 23.30 | 23.06 | -0.19 | -0.82% | 23.05 | 23.86 | 157124 | 36780.64 | 2.38% | 11.00 |
| 2025-03-31 | 22.86 | 23.25 | -0.09 | -0.39% | 22.48 | 23.72 | 256026 | 58978.21 | 3.88% | 34.00 |
| 2025-03-28 | 23.02 | 23.34 | 0.34 | 1.48% | 22.88 | 23.86 | 281890 | 65970.00 | 4.27% | 19.00 |
| 2025-03-27 | 23.65 | 23.00 | -0.60 | -2.54% | 22.88 | 23.71 | 205239 | 47657.60 | 3.11% | 26.00 |
| 2025-03-26 | 23.62 | 23.60 | -0.23 | -0.97% | 23.60 | 23.94 | 135971 | 32311.85 | 2.06% | 9.00 |
| 2025-03-25 | 24.50 | 23.83 | -1.12 | -4.49% | 23.81 | 24.60 | 238084 | 57348.59 | 3.61% | 18.00 |
| 2025-03-24 | 24.51 | 24.95 | 0.67 | 2.76% | 23.71 | 25.54 | 408255 | 101188.00 | 6.18% | 30.00 |
| 2025-03-21 | 24.76 | 24.28 | -0.64 | -2.57% | 24.27 | 25.10 | 173274 | 42623.98 | 2.62% | 27.00 |
| 2025-03-20 | 25.08 | 24.92 | -0.13 | -0.52% | 24.88 | 25.27 | 139635 | 35012.04 | 2.11% | 17.00 |
| 2025-03-19 | 25.59 | 25.05 | -0.55 | -2.15% | 24.95 | 25.59 | 187490 | 47175.21 | 2.84% | 13.00 |
| 2025-03-18 | 25.70 | 25.60 | -0.02 | -0.08% | 25.36 | 25.87 | 181278 | 46454.25 | 2.74% | 24.00 |
| 2025-03-17 | 25.69 | 25.62 | -0.08 | -0.31% | 25.42 | 25.88 | 201944 | 51716.77 | 3.06% | 8.00 |
| 2025-03-14 | 25.00 | 25.70 | 0.68 | 2.72% | 24.78 | 25.79 | 277550 | 70456.47 | 4.20% | 5.00 |
| 2025-03-13 | 25.56 | 25.02 | -0.82 | -3.17% | 24.90 | 25.80 | 258878 | 65236.33 | 3.92% | 4.00 |
| 2025-03-12 | 25.83 | 25.84 | 0.01 | 0.04% | 25.80 | 26.20 | 276104 | 71745.79 | 4.18% | 38.00 |
| 2025-03-11 | 25.25 | 25.83 | -0.26 | -1.00% | 25.25 | 25.84 | 207153 | 53119.71 | 3.14% | 36.00 |
| 2025-03-10 | 25.36 | 26.09 | 0.48 | 1.87% | 25.04 | 26.29 | 331816 | 85046.23 | 5.02% | 14.00 |
| 2025-03-07 | 25.95 | 25.61 | -0.61 | -2.33% | 25.50 | 26.58 | 397710 | 103608.73 | 6.02% | 77.00 |
| 2025-03-06 | 25.43 | 26.22 | 1.06 | 4.21% | 25.40 | 26.55 | 516226 | 134410.39 | 7.82% | 36.00 |
| 2025-03-05 | 25.00 | 25.16 | 0.05 | 0.20% | 24.68 | 25.35 | 249642 | 62411.07 | 3.78% | 87.00 |
| 2025-03-04 | 24.50 | 25.11 | 0.47 | 1.91% | 24.38 | 25.12 | 240575 | 59759.12 | 3.64% | 47.00 |
| 2025-03-03 | 24.85 | 24.64 | -0.09 | -0.36% | 24.30 | 25.19 | 305630 | 75807.27 | 4.63% | 38.00 |
| 2025-02-28 | 26.05 | 24.73 | -1.67 | -6.33% | 24.58 | 26.27 | 468260 | 118757.72 | 7.09% | 107.00 |
| 2025-02-27 | 26.82 | 26.40 | -0.82 | -3.01% | 25.96 | 27.25 | 526757 | 139955.17 | 7.98% | 18.00 |
| 2025-02-26 | 27.30 | 27.22 | 0.08 | 0.29% | 26.84 | 28.08 | 590822 | 161431.25 | 8.93% | 19.00 |
| 2025-02-25 | 26.74 | 27.14 | -1.44 | -5.04% | 26.74 | 27.60 | 870244 | 235899.72 | 13.15% | 8.00 |
| 2025-02-24 | 29.00 | 28.58 | 0.41 | 1.46% | 28.33 | 30.24 | 1594679 | 469498.12 | 24.09% | 90.00 |
| 2025-02-21 | 26.03 | 28.17 | 2.40 | 9.31% | 25.29 | 28.42 | 1181432 | 321835.75 | 17.85% | 40.00 |
| 2025-02-20 | 25.95 | 25.77 | -0.33 | -1.26% | 25.53 | 26.24 | 371713 | 96062.38 | 5.62% | 32.00 |
| 2025-02-19 | 25.88 | 26.10 | 0.45 | 1.75% | 25.51 | 26.21 | 434571 | 112922.38 | 6.57% | 20.00 |
| 2025-02-18 | 27.29 | 25.65 | -1.82 | -6.63% | 25.58 | 27.48 | 621253 | 163945.23 | 9.39% | 61.00 |
| 2025-02-17 | 28.00 | 27.47 | 0.03 | 0.11% | 27.20 | 28.38 | 554839 | 154372.34 | 8.38% | 34.00 |
| 2025-02-14 | 27.20 | 27.44 | 0.05 | 0.18% | 26.36 | 27.88 | 637429 | 172937.59 | 9.63% | 30.00 |
| 2025-02-13 | 27.99 | 27.39 | -0.72 | -2.56% | 27.23 | 28.73 | 714636 | 199506.88 | 10.81% | 83.00 |
| 2025-02-12 | 27.98 | 28.11 | -0.59 | -2.06% | 27.77 | 28.95 | 623094 | 176191.70 | 9.43% | 79.00 |
| 2025-02-11 | 27.61 | 28.70 | 0.63 | 2.24% | 27.10 | 30.00 | 947034 | 267262.94 | 14.33% | 96.00 |
| 2025-02-10 | 27.29 | 28.07 | 0.88 | 3.24% | 26.93 | 28.09 | 759128 | 209705.77 | 11.48% | 48.00 |
| 2025-02-07 | 26.41 | 27.19 | 0.39 | 1.46% | 26.40 | 28.19 | 874504 | 240255.47 | 13.23% | 39.00 |
| 2025-02-06 | 26.00 | 26.80 | 0.80 | 3.08% | 25.34 | 27.00 | 722440 | 191158.31 | 10.93% | 9.00 |
| 2025-02-05 | 25.22 | 26.00 | 1.55 | 6.34% | 24.90 | 26.30 | 639938 | 164624.67 | 9.68% | 48.00 |
| 2025-01-27 | 25.45 | 24.45 | -0.44 | -1.77% | 24.40 | 25.65 | 421640 | 105283.38 | 6.38% | 44.00 |
| 2025-01-24 | 24.10 | 24.89 | 0.80 | 3.32% | 23.81 | 24.98 | 470669 | 115927.92 | 7.12% | 46.00 |
| 2025-01-23 | 24.20 | 24.09 | 0.30 | 1.26% | 24.06 | 25.13 | 469237 | 115682.12 | 7.10% | 19.00 |
| 2025-01-22 | 24.17 | 23.79 | -0.54 | -2.22% | 23.70 | 24.48 | 236641 | 56860.27 | 3.58% | 36.00 |
| 2025-01-21 | 24.45 | 24.33 | 0.23 | 0.95% | 23.88 | 24.64 | 291766 | 70737.66 | 4.41% | 61.00 |
| 2025-01-20 | 24.46 | 24.10 | 0.00 | 0.00% | 23.97 | 24.66 | 305128 | 74165.54 | 4.62% | 31.00 |
| 2025-01-17 | 24.49 | 24.10 | -0.43 | -1.75% | 23.80 | 24.55 | 333470 | 80381.47 | 5.05% | 9.00 |
| 2025-01-16 | 24.70 | 24.53 | -0.45 | -1.80% | 24.21 | 25.77 | 570532 | 142104.25 | 8.63% | 114.00 |
| 2025-01-15 | 24.22 | 24.98 | 1.10 | 4.61% | 24.12 | 26.51 | 864939 | 218151.61 | 13.09% | 19.00 |
| 2025-01-14 | 22.68 | 23.88 | 1.60 | 7.18% | 22.46 | 23.88 | 549677 | 128251.41 | 8.32% | 30.00 |
| 2025-01-13 | 21.76 | 22.28 | -0.09 | -0.40% | 21.41 | 22.48 | 235930 | 51906.38 | 3.57% | 7.00 |
| 2025-01-10 | 23.05 | 22.37 | -0.81 | -3.49% | 22.30 | 23.37 | 278147 | 63480.62 | 4.21% | 18.00 |
| 2025-01-09 | 22.90 | 23.18 | 0.20 | 0.87% | 22.80 | 23.49 | 345940 | 80460.06 | 5.23% | 49.00 |
| 2025-01-08 | 22.79 | 22.98 | -0.01 | -0.04% | 22.09 | 23.28 | 355367 | 81025.35 | 5.38% | 34.00 |
| 2025-01-07 | 22.55 | 22.99 | 0.40 | 1.77% | 22.39 | 23.00 | 256261 | 58236.91 | 3.88% | 48.00 |
| 2025-01-06 | 22.23 | 22.59 | 0.46 | 2.08% | 21.79 | 23.19 | 394606 | 89295.48 | 5.97% | 41.00 |
| 2025-01-03 | 24.01 | 22.13 | -1.76 | -7.37% | 22.10 | 24.14 | 385045 | 87887.91 | 5.83% | 28.00 |
| 2025-01-02 | 24.60 | 23.89 | -0.64 | -2.61% | 23.46 | 24.90 | 295064 | 71343.83 | 4.46% | 71.00 |
| 2024-12-31 | 26.00 | 24.53 | -1.36 | -5.25% | 24.52 | 26.06 | 310740 | 78047.66 | 4.70% | 18.00 |
| 2024-12-30 | 26.00 | 25.89 | 0.04 | 0.15% | 25.67 | 26.46 | 236371 | 61636.83 | 3.58% | 2.00 |
| 2024-12-27 | 25.81 | 25.85 | 0.05 | 0.19% | 25.56 | 26.30 | 260459 | 67781.27 | 3.94% | 0.00 |
| 2024-12-26 | 25.38 | 25.80 | 0.43 | 1.69% | 25.37 | 26.10 | 252198 | 65081.99 | 3.82% | 7.00 |
| 2024-12-25 | 26.08 | 25.37 | -0.94 | -3.57% | 25.01 | 26.29 | 323016 | 82269.72 | 4.89% | 54.00 |
| 2024-12-24 | 26.30 | 26.31 | 0.16 | 0.61% | 25.81 | 26.63 | 274188 | 71804.39 | 4.15% | 94.00 |
| 2024-12-23 | 27.90 | 26.15 | -1.86 | -6.64% | 26.02 | 27.99 | 472956 | 126279.82 | 7.16% | 2.00 |
| 2024-12-20 | 27.49 | 28.01 | 0.31 | 1.12% | 27.36 | 28.24 | 398250 | 110984.52 | 6.03% | 32.00 |
| 2024-12-19 | 27.13 | 27.70 | 0.02 | 0.07% | 26.73 | 27.92 | 453329 | 123616.48 | 6.86% | 11.00 |
| 2024-12-18 | 27.20 | 27.68 | 0.29 | 1.06% | 27.02 | 28.18 | 401031 | 111008.38 | 6.07% | 48.00 |
| 2024-12-17 | 28.37 | 27.39 | -1.86 | -6.36% | 27.18 | 28.60 | 697888 | 193289.59 | 10.56% | 38.00 |
| 2024-12-16 | 30.55 | 29.25 | -1.78 | -5.74% | 28.54 | 30.65 | 919075 | 269194.31 | 13.90% | 44.00 |
| 2024-12-13 | 30.33 | 31.03 | 0.26 | 0.84% | 30.20 | 32.72 | 1216075 | 386966.44 | 18.40% | 303.00 |
| 2024-12-12 | 31.90 | 30.77 | -0.53 | -1.69% | 30.57 | 31.90 | 682445 | 212351.41 | 10.32% | 26.00 |
| 2024-12-11 | 30.68 | 31.30 | 0.50 | 1.62% | 30.01 | 31.50 | 904425 | 279534.75 | 13.68% | 30.00 |
| 2024-12-10 | 32.00 | 30.80 | 0.17 | 0.56% | 30.63 | 32.36 | 1124613 | 353568.44 | 17.01% | 117.00 |
| 2024-12-09 | 31.49 | 30.63 | -0.56 | -1.80% | 30.05 | 31.60 | 712890 | 218623.08 | 10.79% | 119.00 |
| 2024-12-06 | 30.67 | 31.19 | 1.02 | 3.38% | 29.90 | 31.97 | 1231459 | 379484.38 | 18.63% | 275.00 |
| 2024-12-05 | 28.19 | 30.17 | 1.97 | 6.99% | 28.19 | 30.55 | 983244 | 294572.66 | 14.88% | 67.00 |
| 2024-12-04 | 29.10 | 28.20 | -1.29 | -4.37% | 27.90 | 29.45 | 661223 | 188745.98 | 10.00% | 104.00 |
| 2024-12-03 | 30.73 | 29.49 | -1.24 | -4.04% | 29.18 | 30.73 | 735434 | 219513.75 | 11.13% | 98.00 |
| 2024-12-02 | 30.02 | 30.73 | 0.35 | 1.15% | 29.88 | 31.48 | 840569 | 257632.80 | 12.72% | 149.00 |
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。
