| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 6.50 | 6.57 | 0.00 | 0.00% | 6.48 | 6.76 | 399457 | 26514.18 | 7.53% | 32.00 |
| 2025-04-02 | 6.70 | 6.57 | -0.29 | -4.23% | 6.55 | 6.79 | 676743 | 44917.78 | 12.76% | 8.00 |
| 2025-04-01 | 6.70 | 6.86 | -0.48 | -6.54% | 6.60 | 7.08 | 1045680 | 71012.41 | 19.71% | 11.00 |
| 2025-03-31 | 7.34 | 7.34 | -1.84 | -20.04% | 7.34 | 7.34 | 70757 | 5193.56 | 1.33% | 8.00 |
| 2025-03-28 | 9.34 | 9.18 | -0.16 | -1.71% | 9.17 | 9.46 | 119917 | 11089.95 | 2.26% | 0.00 |
| 2025-03-27 | 9.41 | 9.34 | -0.10 | -1.06% | 9.19 | 9.50 | 117517 | 10988.33 | 2.22% | 0.00 |
| 2025-03-26 | 9.37 | 9.44 | 0.03 | 0.32% | 9.33 | 9.56 | 107972 | 10236.17 | 2.04% | 0.00 |
| 2025-03-25 | 9.46 | 9.41 | -0.06 | -0.63% | 9.30 | 9.56 | 144520 | 13624.23 | 2.72% | 0.00 |
| 2025-03-24 | 10.01 | 9.47 | -0.61 | -6.05% | 9.18 | 10.04 | 288794 | 27584.13 | 5.44% | 0.00 |
| 2025-03-21 | 10.32 | 10.08 | -0.34 | -3.26% | 10.08 | 10.44 | 161594 | 16504.36 | 3.05% | 0.00 |
| 2025-03-20 | 10.40 | 10.42 | -0.01 | -0.10% | 10.30 | 10.60 | 134867 | 14120.59 | 2.54% | 0.00 |
| 2025-03-19 | 10.53 | 10.43 | -0.15 | -1.42% | 10.36 | 10.63 | 162294 | 16980.16 | 3.06% | 0.00 |
| 2025-03-18 | 10.72 | 10.58 | -0.14 | -1.31% | 10.55 | 10.86 | 212240 | 22665.57 | 4.00% | 0.00 |
| 2025-03-17 | 10.73 | 10.72 | -0.06 | -0.56% | 10.57 | 10.88 | 173794 | 18646.56 | 3.28% | 0.00 |
| 2025-03-14 | 10.61 | 10.78 | 0.10 | 0.94% | 10.45 | 10.89 | 203582 | 21769.83 | 3.84% | 10.00 |
| 2025-03-13 | 11.02 | 10.68 | -0.37 | -3.35% | 10.43 | 11.04 | 269987 | 28745.41 | 5.09% | 0.00 |
| 2025-03-12 | 10.91 | 11.05 | 0.18 | 1.66% | 10.82 | 11.20 | 274819 | 30372.01 | 5.18% | 0.00 |
| 2025-03-11 | 10.67 | 10.87 | -0.03 | -0.28% | 10.60 | 10.97 | 181134 | 19548.77 | 3.41% | 24.00 |
| 2025-03-10 | 10.91 | 10.90 | -0.12 | -1.09% | 10.78 | 11.00 | 246027 | 26772.35 | 4.64% | 0.00 |
| 2025-03-07 | 11.18 | 11.02 | -0.16 | -1.43% | 10.89 | 11.38 | 404649 | 45201.39 | 7.63% | 0.00 |
| 2025-03-06 | 10.77 | 11.18 | 0.54 | 5.08% | 10.77 | 11.60 | 489006 | 54704.52 | 9.22% | 14.00 |
| 2025-03-05 | 10.58 | 10.64 | 0.07 | 0.66% | 10.34 | 10.71 | 221426 | 23360.83 | 4.17% | 1.00 |
| 2025-03-04 | 10.13 | 10.57 | 0.29 | 2.82% | 10.13 | 10.60 | 203407 | 21313.81 | 3.83% | 0.00 |
| 2025-03-03 | 10.26 | 10.28 | 0.16 | 1.58% | 10.07 | 10.51 | 208255 | 21523.99 | 3.93% | 1.00 |
| 2025-02-28 | 10.76 | 10.12 | -0.71 | -6.56% | 10.08 | 10.83 | 304138 | 31596.07 | 5.73% | 0.00 |
| 2025-02-27 | 10.99 | 10.83 | -0.27 | -2.43% | 10.68 | 11.23 | 294706 | 32068.85 | 5.56% | 11.00 |
| 2025-02-26 | 10.83 | 11.10 | 0.25 | 2.30% | 10.70 | 11.23 | 393033 | 43167.94 | 7.41% | 10.00 |
| 2025-02-25 | 10.78 | 10.85 | -0.11 | -1.00% | 10.67 | 11.08 | 323907 | 35254.43 | 6.11% | 0.00 |
| 2025-02-24 | 11.06 | 10.96 | -0.22 | -1.97% | 10.82 | 11.16 | 409475 | 44945.55 | 7.72% | 10.00 |
| 2025-02-21 | 10.82 | 11.18 | 0.48 | 4.49% | 10.46 | 11.21 | 599918 | 65484.80 | 11.31% | 0.00 |
| 2025-02-20 | 10.34 | 10.70 | 0.27 | 2.59% | 10.30 | 10.89 | 382750 | 40583.28 | 7.21% | 53.00 |
| 2025-02-19 | 10.14 | 10.43 | 0.35 | 3.47% | 10.06 | 10.43 | 216877 | 22335.65 | 4.09% | 36.00 |
| 2025-02-18 | 10.68 | 10.08 | -0.52 | -4.91% | 10.06 | 10.73 | 291260 | 30157.46 | 5.49% | 0.00 |
| 2025-02-17 | 10.79 | 10.60 | -0.05 | -0.47% | 10.41 | 10.83 | 356924 | 37835.57 | 6.73% | 0.00 |
| 2025-02-14 | 10.33 | 10.65 | 0.27 | 2.60% | 10.27 | 10.75 | 396355 | 41999.10 | 7.47% | 10.00 |
| 2025-02-13 | 10.58 | 10.38 | -0.17 | -1.61% | 10.23 | 10.58 | 276934 | 28757.56 | 5.22% | 8.00 |
| 2025-02-12 | 10.36 | 10.55 | 0.22 | 2.13% | 10.28 | 10.62 | 302836 | 31835.50 | 5.71% | 0.00 |
| 2025-02-11 | 10.35 | 10.33 | -0.16 | -1.53% | 10.12 | 10.45 | 306007 | 31427.71 | 5.77% | 0.00 |
| 2025-02-10 | 10.06 | 10.49 | 0.47 | 4.69% | 10.03 | 10.50 | 368481 | 37983.73 | 6.95% | 3.00 |
| 2025-02-07 | 9.71 | 10.02 | 0.26 | 2.66% | 9.71 | 10.23 | 373263 | 37395.68 | 7.04% | 0.00 |
| 2025-02-06 | 9.49 | 9.76 | 0.26 | 2.74% | 9.33 | 9.78 | 281758 | 27096.53 | 5.31% | 7.00 |
| 2025-02-05 | 9.26 | 9.50 | 0.54 | 6.03% | 9.19 | 9.59 | 317408 | 29993.35 | 5.98% | 3.00 |
| 2025-01-27 | 9.22 | 8.96 | -0.17 | -1.86% | 8.94 | 9.40 | 207119 | 18885.49 | 3.90% | 0.00 |
| 2025-01-24 | 8.54 | 9.13 | 0.54 | 6.29% | 8.53 | 9.15 | 296497 | 26522.07 | 5.59% | 22.00 |
| 2025-01-23 | 8.73 | 8.59 | 0.04 | 0.47% | 8.59 | 9.08 | 232144 | 20537.84 | 4.38% | 0.00 |
| 2025-01-22 | 8.63 | 8.55 | -0.12 | -1.38% | 8.48 | 8.67 | 103073 | 8829.07 | 1.94% | 0.00 |
| 2025-01-21 | 8.79 | 8.67 | -0.11 | -1.25% | 8.58 | 8.89 | 112689 | 9783.68 | 2.12% | 0.00 |
| 2025-01-20 | 8.80 | 8.78 | 0.06 | 0.69% | 8.65 | 8.93 | 145559 | 12815.98 | 2.74% | 0.00 |
| 2025-01-17 | 8.71 | 8.72 | -0.07 | -0.80% | 8.64 | 8.83 | 120325 | 10508.54 | 2.27% | 0.00 |
| 2025-01-16 | 8.80 | 8.79 | 0.06 | 0.69% | 8.70 | 9.06 | 160613 | 14246.67 | 3.03% | 0.00 |
| 2025-01-15 | 8.83 | 8.73 | -0.10 | -1.13% | 8.67 | 8.89 | 140041 | 12262.42 | 2.64% | 0.00 |
| 2025-01-14 | 8.30 | 8.83 | 0.63 | 7.68% | 8.25 | 8.85 | 212499 | 18331.94 | 4.01% | 0.00 |
| 2025-01-13 | 8.03 | 8.20 | 0.10 | 1.23% | 7.81 | 8.26 | 144235 | 11667.64 | 2.72% | 0.00 |
| 2025-01-10 | 8.56 | 8.10 | -0.44 | -5.15% | 8.10 | 8.69 | 206658 | 17312.99 | 3.90% | 0.00 |
| 2025-01-09 | 8.46 | 8.54 | 0.05 | 0.59% | 8.40 | 8.62 | 125935 | 10777.72 | 2.37% | 0.00 |
| 2025-01-08 | 8.58 | 8.49 | -0.12 | -1.39% | 8.15 | 8.68 | 167365 | 14114.06 | 3.15% | 0.00 |
| 2025-01-07 | 8.37 | 8.61 | 0.31 | 3.73% | 8.37 | 8.63 | 149239 | 12672.76 | 2.81% | 0.00 |
| 2025-01-06 | 8.44 | 8.30 | -0.15 | -1.78% | 8.13 | 8.52 | 166837 | 13918.13 | 3.14% | 5.00 |
| 2025-01-03 | 9.02 | 8.45 | -0.55 | -6.11% | 8.40 | 9.15 | 209226 | 18133.22 | 3.94% | 0.00 |
| 2025-01-02 | 9.29 | 9.00 | -0.30 | -3.23% | 8.86 | 9.42 | 178316 | 16305.44 | 3.36% | 0.00 |
| 2024-12-31 | 9.76 | 9.30 | -0.46 | -4.71% | 9.26 | 9.93 | 175828 | 16755.60 | 3.31% | 0.00 |
| 2024-12-30 | 9.87 | 9.76 | -0.12 | -1.21% | 9.51 | 9.88 | 140005 | 13625.28 | 2.64% | 0.00 |
| 2024-12-27 | 9.82 | 9.88 | 0.08 | 0.82% | 9.71 | 10.13 | 189566 | 18893.51 | 3.57% | 0.00 |
| 2024-12-26 | 9.78 | 9.80 | 0.01 | 0.10% | 9.69 | 10.03 | 168685 | 16720.89 | 3.18% | 145.00 |
| 2024-12-25 | 10.11 | 9.79 | -0.35 | -3.45% | 9.50 | 10.22 | 220910 | 21493.94 | 4.16% | 0.00 |
| 2024-12-24 | 10.38 | 10.14 | -0.18 | -1.74% | 9.95 | 10.55 | 230413 | 23408.53 | 4.34% | 0.00 |
| 2024-12-23 | 11.16 | 10.32 | -0.84 | -7.53% | 10.30 | 11.23 | 268693 | 28539.23 | 5.06% | 0.00 |
| 2024-12-20 | 11.08 | 11.16 | 0.04 | 0.36% | 10.94 | 11.35 | 185818 | 20781.09 | 3.50% | 0.00 |
| 2024-12-19 | 10.70 | 11.12 | 0.23 | 2.11% | 10.67 | 11.16 | 205785 | 22603.01 | 3.88% | 6.00 |
| 2024-12-18 | 10.80 | 10.89 | 0.09 | 0.83% | 10.54 | 11.07 | 189860 | 20576.25 | 3.58% | 0.00 |
| 2024-12-17 | 11.27 | 10.80 | -0.48 | -4.26% | 10.75 | 11.27 | 241737 | 26431.51 | 4.56% | 0.00 |
| 2024-12-16 | 11.68 | 11.28 | -0.43 | -3.67% | 11.17 | 11.78 | 326727 | 37163.25 | 6.16% | 0.00 |
| 2024-12-13 | 11.83 | 11.71 | -0.18 | -1.51% | 11.61 | 12.20 | 542374 | 64767.81 | 10.22% | 10.00 |
| 2024-12-12 | 11.74 | 11.89 | 0.22 | 1.89% | 11.45 | 11.97 | 470210 | 55260.10 | 8.86% | 6.00 |
| 2024-12-11 | 11.51 | 11.67 | 0.25 | 2.19% | 11.37 | 11.67 | 351351 | 40662.19 | 6.62% | 0.00 |
| 2024-12-10 | 11.50 | 11.42 | 0.32 | 2.88% | 11.32 | 11.60 | 400769 | 45969.70 | 7.55% | 1.00 |
| 2024-12-09 | 11.45 | 11.10 | -0.31 | -2.72% | 11.00 | 11.55 | 249311 | 27935.56 | 4.70% | 0.00 |
| 2024-12-06 | 11.48 | 11.41 | 0.02 | 0.18% | 11.21 | 11.60 | 300088 | 34282.32 | 5.66% | 10.00 |
| 2024-12-05 | 11.15 | 11.39 | 0.19 | 1.70% | 11.01 | 11.58 | 276312 | 31488.27 | 5.21% | 14.00 |
| 2024-12-04 | 11.32 | 11.20 | -0.17 | -1.50% | 11.09 | 11.60 | 348215 | 39638.50 | 6.56% | 2.00 |
创意信息(300366)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。
