| 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 | 25.20 | 25.86 | 0.74 | 2.95% | 25.20 | 26.24 | 403789 | 104441.82 | 6.11% | 46.00 |
| 2026-03-24 | 24.76 | 25.12 | 0.87 | 3.59% | 24.35 | 25.16 | 411685 | 101829.08 | 6.23% | 15.00 |
| 2026-03-23 | 25.04 | 24.25 | -1.57 | -6.08% | 23.98 | 25.50 | 478450 | 118362.27 | 7.24% | 25.00 |
| 2026-03-20 | 27.00 | 25.82 | -1.15 | -4.26% | 25.78 | 27.17 | 462443 | 121609.24 | 7.00% | 27.00 |
| 2026-03-19 | 26.80 | 26.97 | -0.43 | -1.57% | 26.66 | 27.32 | 369788 | 99783.27 | 5.60% | 30.00 |
| 2026-03-18 | 27.13 | 27.40 | 0.50 | 1.86% | 26.80 | 27.41 | 284814 | 77201.36 | 4.31% | 43.00 |
| 2026-03-17 | 27.55 | 26.90 | -0.75 | -2.71% | 26.83 | 27.78 | 302274 | 82673.68 | 4.58% | 59.00 |
| 2026-03-16 | 26.81 | 27.65 | 0.68 | 2.52% | 26.71 | 27.68 | 397361 | 108245.21 | 6.02% | 29.00 |
| 2026-03-13 | 28.10 | 26.97 | -1.29 | -4.56% | 26.88 | 28.26 | 535718 | 146704.34 | 8.11% | 23.00 |
| 2026-03-12 | 28.36 | 28.26 | -0.25 | -0.88% | 28.20 | 28.98 | 449292 | 128065.27 | 6.80% | 29.00 |
| 2026-03-11 | 28.90 | 28.51 | -0.52 | -1.79% | 28.36 | 29.03 | 447876 | 128207.68 | 6.78% | 103.00 |
| 2026-03-10 | 29.56 | 29.03 | 0.15 | 0.52% | 28.68 | 29.94 | 605690 | 176697.92 | 9.17% | 49.00 |
| 2026-03-09 | 27.94 | 28.88 | -0.09 | -0.31% | 27.72 | 29.09 | 607485 | 172160.09 | 9.20% | 38.00 |
| 2026-03-06 | 28.87 | 28.97 | 0.46 | 1.61% | 28.51 | 29.60 | 745315 | 216153.42 | 11.29% | 34.00 |
| 2026-03-05 | 29.55 | 28.51 | 0.36 | 1.28% | 28.30 | 29.66 | 553426 | 159215.61 | 8.38% | 60.00 |
| 2026-03-04 | 28.00 | 28.15 | -0.41 | -1.44% | 27.90 | 28.80 | 467767 | 132462.69 | 7.08% | 35.00 |
| 2026-03-03 | 30.69 | 28.56 | -2.05 | -6.70% | 28.45 | 30.90 | 747069 | 218853.20 | 11.31% | 73.00 |
| 2026-03-02 | 31.01 | 30.61 | -1.45 | -4.52% | 30.31 | 31.64 | 787950 | 242884.66 | 11.93% | 73.00 |
| 2026-02-27 | 31.99 | 32.06 | -0.10 | -0.31% | 31.84 | 32.50 | 686110 | 220878.67 | 10.39% | 87.00 |
| 2026-02-26 | 32.41 | 32.16 | -0.24 | -0.74% | 31.88 | 32.88 | 797527 | 258049.64 | 12.08% | 69.00 |
| 2026-02-25 | 32.60 | 32.40 | 0.03 | 0.09% | 31.98 | 32.88 | 787984 | 255012.92 | 11.93% | 20.00 |
| 2026-02-24 | 34.50 | 32.37 | -3.93 | -10.83% | 32.15 | 35.26 | 1443025 | 476587.00 | 21.85% | 150.00 |
| 2026-02-13 | 37.51 | 36.30 | -0.87 | -2.34% | 36.16 | 38.95 | 1631604 | 613091.81 | 24.71% | 146.00 |
| 2026-02-12 | 38.61 | 37.17 | -2.63 | -6.61% | 36.35 | 39.47 | 2024015 | 761889.25 | 30.65% | 98.00 |
| 2026-02-11 | 43.52 | 39.80 | -2.54 | -6.00% | 38.95 | 43.80 | 2601505 | 1050416.38 | 39.39% | 138.00 |
| 2026-02-10 | 42.32 | 42.34 | 7.06 | 20.01% | 38.90 | 42.34 | 2351455 | 954710.12 | 35.61% | 2.00 |
| 2026-02-09 | 35.28 | 35.28 | 5.88 | 20.00% | 35.28 | 35.28 | 517081 | 182426.17 | 7.83% | 10.00 |
| 2026-02-06 | 30.13 | 29.40 | -1.37 | -4.45% | 29.02 | 30.29 | 543536 | 161319.77 | 8.23% | 43.00 |
| 2026-02-05 | 30.55 | 30.77 | 0.07 | 0.23% | 30.39 | 31.98 | 595409 | 185764.08 | 9.02% | 74.00 |
| 2026-02-04 | 31.29 | 30.70 | -1.21 | -3.79% | 29.97 | 31.94 | 631127 | 193674.22 | 9.56% | 19.00 |
| 2026-02-03 | 31.21 | 31.91 | 1.23 | 4.01% | 30.75 | 31.95 | 588691 | 185452.77 | 8.91% | 8.00 |
| 2026-02-02 | 31.73 | 30.68 | -1.10 | -3.46% | 30.61 | 32.42 | 540090 | 169666.11 | 8.18% | 20.00 |
| 2026-01-30 | 32.54 | 31.78 | -1.14 | -3.46% | 31.52 | 32.85 | 722933 | 231819.62 | 10.95% | 77.00 |
| 2026-01-29 | 30.50 | 32.92 | 1.84 | 5.92% | 30.30 | 35.16 | 1429698 | 478325.16 | 21.65% | 18.00 |
| 2026-01-28 | 31.88 | 31.08 | -1.15 | -3.57% | 30.89 | 32.76 | 601750 | 190400.55 | 9.11% | 50.00 |
| 2026-01-27 | 32.29 | 32.23 | 0.46 | 1.45% | 30.96 | 32.94 | 768098 | 244255.08 | 11.63% | 68.00 |
| 2026-01-26 | 33.99 | 31.77 | -1.02 | -3.11% | 31.10 | 34.43 | 904364 | 292164.59 | 13.69% | 27.00 |
| 2026-01-23 | 32.37 | 32.79 | 0.68 | 2.12% | 31.70 | 33.66 | 1057823 | 346524.16 | 16.02% | 12.00 |
| 2026-01-22 | 31.20 | 32.11 | 1.11 | 3.58% | 31.16 | 33.40 | 923381 | 298325.69 | 13.98% | 64.00 |
| 2026-01-21 | 30.65 | 31.00 | -0.16 | -0.51% | 30.37 | 31.77 | 538099 | 167108.31 | 8.15% | 25.00 |
| 2026-01-20 | 32.50 | 31.16 | -0.88 | -2.75% | 30.75 | 32.88 | 749131 | 236399.28 | 11.34% | 40.00 |
| 2026-01-19 | 32.14 | 32.04 | -0.87 | -2.64% | 31.86 | 33.14 | 797738 | 257526.97 | 12.08% | 118.00 |
| 2026-01-16 | 35.00 | 32.91 | -3.04 | -8.46% | 31.79 | 35.58 | 1288420 | 428135.72 | 19.51% | 77.00 |
| 2026-01-15 | 36.64 | 35.95 | -2.71 | -7.01% | 35.15 | 38.37 | 1585535 | 577570.12 | 24.01% | 27.00 |
| 2026-01-14 | 36.67 | 38.66 | 1.64 | 4.43% | 35.15 | 42.50 | 2439649 | 962951.88 | 36.94% | 49.00 |
| 2026-01-13 | 38.69 | 37.02 | 2.04 | 5.83% | 36.90 | 41.74 | 2777462 | 1084715.88 | 42.06% | 252.00 |
| 2026-01-12 | 30.96 | 34.98 | 5.83 | 20.00% | 30.00 | 34.98 | 1428396 | 463409.91 | 21.63% | 42.00 |
| 2026-01-09 | 26.51 | 29.15 | 2.28 | 8.49% | 26.50 | 29.28 | 1285140 | 361031.50 | 19.46% | 37.00 |
| 2026-01-08 | 25.66 | 26.87 | 1.25 | 4.88% | 25.26 | 27.47 | 828237 | 219605.89 | 12.54% | 19.00 |
| 2026-01-07 | 25.55 | 25.62 | -0.13 | -0.50% | 25.32 | 26.28 | 438595 | 112942.16 | 6.64% | 5.00 |
| 2026-01-06 | 25.40 | 25.75 | -0.04 | -0.16% | 25.26 | 25.86 | 510202 | 130912.32 | 7.73% | 38.00 |
| 2026-01-05 | 24.86 | 25.79 | 0.67 | 2.67% | 24.62 | 26.34 | 747687 | 190042.48 | 11.32% | 50.00 |
| 2025-12-31 | 24.00 | 25.12 | 1.16 | 4.84% | 24.00 | 25.74 | 696116 | 173819.52 | 10.54% | 11.00 |
| 2025-12-30 | 23.84 | 23.96 | 0.36 | 1.53% | 23.81 | 24.42 | 331850 | 79927.75 | 5.02% | 60.00 |
| 2025-12-29 | 23.81 | 23.60 | -0.37 | -1.54% | 23.56 | 24.00 | 199162 | 47271.27 | 3.02% | 23.00 |
| 2025-12-26 | 24.16 | 23.97 | -0.19 | -0.79% | 23.78 | 24.22 | 195069 | 46888.12 | 2.95% | 2.00 |
| 2025-12-25 | 23.87 | 24.16 | 0.37 | 1.56% | 23.84 | 24.28 | 213985 | 51599.59 | 3.24% | 25.00 |
| 2025-12-24 | 23.24 | 23.79 | 0.43 | 1.84% | 23.21 | 23.93 | 198740 | 47035.58 | 3.01% | 8.00 |
| 2025-12-23 | 23.60 | 23.36 | -0.35 | -1.48% | 23.10 | 23.78 | 168787 | 39584.63 | 2.56% | 10.00 |
| 2025-12-22 | 23.65 | 23.71 | -0.12 | -0.50% | 23.63 | 23.86 | 167751 | 39810.35 | 2.54% | 3.00 |
| 2025-12-19 | 23.58 | 23.83 | 0.26 | 1.10% | 23.31 | 24.09 | 232967 | 55160.86 | 3.53% | 8.00 |
| 2025-12-18 | 23.26 | 23.57 | 0.02 | 0.08% | 23.25 | 23.86 | 201457 | 47390.27 | 3.05% | 27.00 |
| 2025-12-17 | 22.91 | 23.55 | 0.64 | 2.79% | 22.91 | 23.62 | 216719 | 50379.41 | 3.28% | 10.00 |
| 2025-12-16 | 23.50 | 22.91 | -0.77 | -3.25% | 22.85 | 23.76 | 240460 | 55598.99 | 3.64% | 19.00 |
| 2025-12-15 | 24.17 | 23.68 | -0.73 | -2.99% | 23.60 | 24.18 | 227174 | 54216.99 | 3.44% | 8.00 |
| 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 |
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。
