| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 21.07 | 21.72 | 0.65 | 3.08% | 20.83 | 21.99 | 300157 | 64650.92 | 4.54% | 35.00 |
| 2025-05-19 | 21.01 | 21.07 | 0.06 | 0.29% | 20.51 | 21.20 | 148807 | 31119.31 | 2.25% | 0.00 |
| 2025-05-16 | 21.16 | 21.01 | -0.09 | -0.43% | 20.80 | 21.23 | 153663 | 32343.93 | 2.33% | 1.00 |
| 2025-05-15 | 21.90 | 21.10 | -0.83 | -3.78% | 21.00 | 21.92 | 248465 | 52781.26 | 3.76% | 15.00 |
| 2025-05-14 | 21.86 | 21.93 | 0.15 | 0.69% | 21.54 | 22.05 | 160432 | 34969.39 | 2.43% | 19.00 |
| 2025-05-13 | 22.20 | 21.78 | -0.26 | -1.18% | 21.70 | 22.27 | 213241 | 46840.71 | 3.23% | 0.00 |
| 2025-05-12 | 22.18 | 22.04 | 0.17 | 0.78% | 21.81 | 22.23 | 152449 | 33505.01 | 2.31% | 24.00 |
| 2025-05-09 | 22.28 | 21.87 | -0.55 | -2.45% | 21.77 | 22.38 | 186956 | 41096.44 | 2.83% | 13.00 |
| 2025-05-08 | 22.20 | 22.42 | 0.16 | 0.72% | 22.07 | 22.68 | 286827 | 64151.48 | 4.34% | 25.00 |
| 2025-05-07 | 22.60 | 22.26 | -0.35 | -1.55% | 22.01 | 23.00 | 319157 | 71482.60 | 4.83% | 56.00 |
| 2025-05-06 | 21.72 | 22.61 | 0.89 | 4.10% | 21.52 | 22.97 | 466318 | 104757.13 | 7.06% | 33.00 |
| 2025-04-30 | 20.20 | 21.72 | 1.68 | 8.38% | 20.10 | 21.98 | 591356 | 125614.11 | 8.95% | 58.00 |
| 2025-04-29 | 19.99 | 20.04 | 0.05 | 0.25% | 19.79 | 20.29 | 127040 | 25518.63 | 1.92% | 1.00 |
| 2025-04-28 | 20.01 | 19.99 | -0.03 | -0.15% | 19.93 | 20.54 | 199271 | 40252.04 | 3.02% | 32.00 |
| 2025-04-25 | 20.03 | 20.02 | 0.00 | 0.00% | 19.88 | 20.34 | 178719 | 35912.58 | 2.71% | 188.00 |
| 2025-04-24 | 20.85 | 20.02 | -0.54 | -2.63% | 20.01 | 20.99 | 229834 | 46959.28 | 3.48% | 37.00 |
| 2025-04-23 | 20.53 | 20.56 | 0.22 | 1.08% | 20.41 | 20.74 | 176326 | 36313.03 | 2.67% | 2.00 |
| 2025-04-22 | 20.65 | 20.34 | -0.36 | -1.74% | 20.32 | 20.75 | 130596 | 26702.18 | 1.98% | 8.00 |
| 2025-04-21 | 20.18 | 20.70 | 0.55 | 2.73% | 20.15 | 20.70 | 188005 | 38590.32 | 2.85% | 86.00 |
| 2025-04-18 | 20.25 | 20.15 | -0.16 | -0.79% | 20.00 | 20.32 | 135966 | 27377.99 | 2.06% | 10.00 |
| 2025-04-17 | 20.31 | 20.31 | -0.45 | -2.17% | 20.20 | 20.75 | 230458 | 47146.27 | 3.49% | 14.00 |
| 2025-04-16 | 20.65 | 20.76 | 0.32 | 1.57% | 20.50 | 21.50 | 399082 | 83416.95 | 6.04% | 15.00 |
| 2025-04-15 | 20.55 | 20.44 | -0.10 | -0.49% | 20.31 | 21.08 | 185208 | 38112.81 | 2.80% | 12.00 |
| 2025-04-14 | 20.66 | 20.54 | 0.27 | 1.33% | 20.44 | 20.75 | 167927 | 34592.38 | 2.54% | 12.00 |
| 2025-04-11 | 20.11 | 20.27 | -0.01 | -0.05% | 20.04 | 20.59 | 196873 | 40003.88 | 2.98% | 34.00 |
| 2025-04-10 | 20.53 | 20.28 | 0.55 | 2.79% | 20.24 | 20.90 | 295498 | 60708.59 | 4.47% | 8.00 |
| 2025-04-09 | 18.68 | 19.73 | 0.64 | 3.35% | 17.41 | 19.94 | 376836 | 71360.05 | 5.71% | 27.00 |
| 2025-04-08 | 18.60 | 19.09 | 0.62 | 3.36% | 18.51 | 19.70 | 311510 | 59330.02 | 4.72% | 24.00 |
| 2025-04-07 | 21.10 | 18.47 | -4.62 | -20.01% | 18.47 | 21.78 | 389368 | 76199.73 | 5.90% | 0.00 |
| 2025-04-03 | 22.80 | 23.09 | -0.09 | -0.39% | 22.80 | 23.45 | 117885 | 27338.08 | 1.78% | 2.00 |
| 2025-04-02 | 23.00 | 23.18 | 0.12 | 0.52% | 22.99 | 23.86 | 128563 | 30081.64 | 1.95% | 23.00 |
| 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 |
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。
