| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-27 | 9.45 | 8.82 | -0.47 | -5.06% | 8.81 | 9.52 | 740421 | 67535.39 | 13.96% | 0.00 |
| 2025-08-26 | 8.85 | 9.29 | 0.39 | 4.38% | 8.72 | 9.52 | 935227 | 86453.11 | 17.63% | 0.00 |
| 2025-08-25 | 8.78 | 8.90 | 0.15 | 1.71% | 8.69 | 8.94 | 594081 | 52495.10 | 11.20% | 12.00 |
| 2025-08-22 | 8.69 | 8.75 | 0.02 | 0.23% | 8.66 | 8.84 | 378389 | 33080.41 | 7.13% | 30.00 |
| 2025-08-21 | 8.65 | 8.73 | 0.07 | 0.81% | 8.62 | 8.84 | 419332 | 36619.29 | 7.90% | 76.00 |
| 2025-08-20 | 8.68 | 8.66 | -0.07 | -0.80% | 8.53 | 8.72 | 347854 | 29971.93 | 6.56% | 0.00 |
| 2025-08-19 | 8.59 | 8.73 | 0.14 | 1.63% | 8.54 | 8.85 | 485404 | 42341.11 | 9.15% | 0.00 |
| 2025-08-18 | 8.37 | 8.59 | 0.24 | 2.87% | 8.35 | 8.66 | 492813 | 42201.72 | 9.29% | 10.00 |
| 2025-08-15 | 8.11 | 8.35 | 0.21 | 2.58% | 8.10 | 8.36 | 316836 | 26220.58 | 5.97% | 45.00 |
| 2025-08-14 | 8.46 | 8.14 | -0.33 | -3.90% | 8.12 | 8.47 | 420524 | 34756.09 | 7.93% | 0.00 |
| 2025-08-13 | 8.58 | 8.47 | -0.11 | -1.28% | 8.43 | 8.59 | 361811 | 30677.72 | 6.82% | 0.00 |
| 2025-08-12 | 8.50 | 8.58 | 0.03 | 0.35% | 8.39 | 8.82 | 509507 | 43617.39 | 9.60% | 3.00 |
| 2025-08-11 | 8.42 | 8.55 | 0.12 | 1.42% | 8.42 | 8.89 | 437524 | 37666.79 | 8.25% | 0.00 |
| 2025-08-08 | 8.69 | 8.43 | -0.22 | -2.54% | 8.39 | 8.71 | 470671 | 40079.82 | 8.87% | 30.00 |
| 2025-08-07 | 8.56 | 8.65 | 0.04 | 0.46% | 8.52 | 8.85 | 554294 | 48035.16 | 10.45% | 6.00 |
| 2025-08-06 | 8.33 | 8.61 | 0.27 | 3.24% | 8.29 | 8.66 | 650856 | 55590.22 | 12.27% | 12.00 |
| 2025-08-05 | 8.30 | 8.34 | 0.05 | 0.60% | 8.23 | 8.45 | 345079 | 28679.44 | 6.50% | 0.00 |
| 2025-08-04 | 8.17 | 8.29 | 0.04 | 0.48% | 8.07 | 8.30 | 335185 | 27571.69 | 6.32% | 0.00 |
| 2025-08-01 | 8.08 | 8.25 | 0.17 | 2.10% | 7.92 | 8.26 | 447641 | 36429.67 | 8.44% | 7.00 |
| 2025-07-31 | 8.06 | 8.08 | 0.01 | 0.12% | 8.06 | 8.35 | 441804 | 36230.08 | 8.33% | 2.00 |
| 2025-07-30 | 8.29 | 8.07 | -0.22 | -2.65% | 8.00 | 8.35 | 386673 | 31625.03 | 7.29% | 0.00 |
| 2025-07-29 | 8.11 | 8.29 | 0.17 | 2.09% | 8.02 | 8.45 | 561478 | 46475.39 | 10.58% | 6.00 |
| 2025-07-28 | 8.22 | 8.12 | -0.02 | -0.25% | 8.06 | 8.28 | 217411 | 17652.27 | 4.10% | 0.00 |
| 2025-07-25 | 8.10 | 8.14 | 0.08 | 0.99% | 8.04 | 8.18 | 279886 | 22720.42 | 5.28% | 1.00 |
| 2025-07-24 | 7.90 | 8.06 | 0.15 | 1.90% | 7.90 | 8.08 | 236015 | 18894.88 | 4.45% | 130.00 |
| 2025-07-23 | 7.97 | 7.91 | -0.09 | -1.13% | 7.89 | 8.02 | 218296 | 17360.91 | 4.11% | 0.00 |
| 2025-07-22 | 8.07 | 8.00 | -0.13 | -1.60% | 7.97 | 8.13 | 281967 | 22607.95 | 5.32% | 0.00 |
| 2025-07-21 | 8.20 | 8.13 | 0.03 | 0.37% | 8.06 | 8.22 | 337603 | 27473.43 | 6.36% | 34.00 |
| 2025-07-18 | 8.09 | 8.10 | 0.01 | 0.12% | 8.04 | 8.17 | 254012 | 20534.54 | 4.79% | 0.00 |
| 2025-07-17 | 7.93 | 8.09 | 0.10 | 1.25% | 7.92 | 8.15 | 322224 | 25979.11 | 6.07% | 0.00 |
| 2025-07-16 | 8.11 | 7.99 | -0.02 | -0.25% | 7.97 | 8.24 | 366557 | 29652.20 | 6.91% | 19.00 |
| 2025-07-15 | 7.92 | 8.01 | 0.03 | 0.38% | 7.70 | 8.03 | 393189 | 30922.16 | 7.41% | 0.00 |
| 2025-07-14 | 8.22 | 7.98 | -0.08 | -0.99% | 7.92 | 8.24 | 318179 | 25388.83 | 6.00% | 21.00 |
| 2025-07-11 | 7.79 | 8.06 | 0.31 | 4.00% | 7.76 | 8.33 | 757942 | 61746.83 | 14.29% | 23.00 |
| 2025-07-10 | 7.82 | 7.75 | -0.07 | -0.90% | 7.68 | 7.86 | 177055 | 13733.63 | 3.34% | 0.00 |
| 2025-07-09 | 7.87 | 7.82 | -0.08 | -1.01% | 7.81 | 7.95 | 163543 | 12884.41 | 3.08% | 18.00 |
| 2025-07-08 | 7.78 | 7.90 | 0.14 | 1.80% | 7.72 | 7.90 | 176041 | 13822.38 | 3.32% | 0.00 |
| 2025-07-07 | 7.75 | 7.76 | -0.01 | -0.13% | 7.69 | 7.81 | 139352 | 10808.46 | 2.63% | 1.00 |
| 2025-07-04 | 7.99 | 7.77 | -0.18 | -2.26% | 7.77 | 8.00 | 223504 | 17558.65 | 4.21% | 26.00 |
| 2025-07-03 | 7.90 | 7.95 | 0.07 | 0.89% | 7.88 | 8.05 | 186424 | 14872.47 | 3.51% | 2.00 |
| 2025-07-02 | 7.98 | 7.88 | -0.11 | -1.38% | 7.79 | 8.00 | 219767 | 17269.93 | 4.14% | 0.00 |
| 2025-07-01 | 8.06 | 7.99 | -0.07 | -0.87% | 7.97 | 8.16 | 288829 | 23218.95 | 5.44% | 0.00 |
| 2025-06-30 | 7.89 | 8.06 | 0.17 | 2.15% | 7.89 | 8.12 | 282270 | 22697.58 | 5.32% | 13.00 |
| 2025-06-27 | 7.92 | 7.89 | -0.04 | -0.50% | 7.87 | 8.05 | 263665 | 20931.60 | 4.97% | 17.00 |
| 2025-06-26 | 7.96 | 7.93 | -0.07 | -0.88% | 7.91 | 8.09 | 353973 | 28301.16 | 6.67% | 15.00 |
| 2025-06-25 | 7.88 | 8.00 | 0.06 | 0.76% | 7.80 | 8.02 | 343708 | 27272.84 | 6.48% | 31.00 |
| 2025-06-24 | 7.82 | 7.94 | 0.20 | 2.58% | 7.70 | 7.96 | 353244 | 27766.10 | 6.66% | 25.00 |
| 2025-06-23 | 7.33 | 7.74 | 0.27 | 3.61% | 7.21 | 7.75 | 307743 | 23334.52 | 5.80% | 16.00 |
| 2025-06-20 | 7.72 | 7.47 | -0.40 | -5.08% | 7.41 | 7.77 | 336925 | 25297.11 | 6.35% | 4.00 |
| 2025-06-19 | 7.71 | 7.87 | 0.21 | 2.74% | 7.71 | 8.24 | 600348 | 47799.90 | 11.32% | 46.00 |
| 2025-06-18 | 7.63 | 7.66 | -0.02 | -0.26% | 7.57 | 7.70 | 162373 | 12389.71 | 3.06% | 48.00 |
| 2025-06-17 | 7.61 | 7.68 | 0.04 | 0.52% | 7.55 | 7.71 | 197927 | 15105.41 | 3.73% | 2.00 |
| 2025-06-16 | 7.33 | 7.64 | 0.25 | 3.38% | 7.30 | 7.66 | 266727 | 20218.47 | 5.03% | 12.00 |
| 2025-06-13 | 7.71 | 7.39 | -0.38 | -4.89% | 7.39 | 7.72 | 388050 | 29080.95 | 7.31% | 10.00 |
| 2025-06-12 | 7.79 | 7.77 | -0.05 | -0.64% | 7.70 | 7.87 | 222887 | 17332.61 | 4.20% | 19.00 |
| 2025-06-11 | 7.95 | 7.82 | -0.11 | -1.39% | 7.77 | 7.95 | 286197 | 22402.19 | 5.39% | 0.00 |
| 2025-06-10 | 8.14 | 7.93 | -0.23 | -2.82% | 7.80 | 8.16 | 344100 | 27436.81 | 6.49% | 8.00 |
| 2025-06-09 | 7.97 | 8.16 | 0.24 | 3.03% | 7.97 | 8.25 | 398176 | 32346.27 | 7.51% | 10.00 |
| 2025-06-06 | 8.10 | 7.92 | -0.27 | -3.30% | 7.90 | 8.18 | 387897 | 31011.06 | 7.31% | 38.00 |
| 2025-06-05 | 8.03 | 8.19 | 0.13 | 1.61% | 7.95 | 8.48 | 483318 | 39626.11 | 9.11% | 5.00 |
| 2025-06-04 | 8.18 | 8.06 | -0.22 | -2.66% | 8.02 | 8.27 | 453375 | 36633.53 | 8.55% | 30.00 |
| 2025-06-03 | 8.68 | 8.28 | -0.17 | -2.01% | 8.15 | 8.98 | 688529 | 57974.34 | 12.98% | 34.00 |
| 2025-05-30 | 8.25 | 8.45 | 0.11 | 1.32% | 8.14 | 8.60 | 761018 | 64125.66 | 14.35% | 47.00 |
| 2025-05-29 | 8.26 | 8.34 | 0.04 | 0.48% | 8.03 | 8.36 | 718039 | 59074.07 | 13.54% | 65.00 |
| 2025-05-28 | 7.86 | 8.30 | 0.44 | 5.60% | 7.77 | 8.59 | 897782 | 73731.45 | 16.92% | 9.00 |
| 2025-05-27 | 7.61 | 7.86 | 0.25 | 3.29% | 7.48 | 7.98 | 497433 | 38711.42 | 9.38% | 31.00 |
| 2025-05-26 | 7.45 | 7.61 | 0.13 | 1.74% | 7.39 | 7.68 | 350029 | 26426.91 | 6.60% | 2.00 |
| 2025-05-23 | 7.97 | 7.48 | -0.52 | -6.50% | 7.45 | 7.99 | 626066 | 47605.43 | 11.80% | 29.00 |
| 2025-05-22 | 7.46 | 8.00 | 0.60 | 8.11% | 7.34 | 8.37 | 928833 | 73914.35 | 17.51% | 107.00 |
| 2025-05-21 | 7.56 | 7.40 | -0.18 | -2.37% | 7.37 | 7.56 | 225597 | 16747.04 | 4.25% | 3.00 |
| 2025-05-20 | 7.58 | 7.58 | 0.02 | 0.26% | 7.48 | 7.66 | 244152 | 18465.53 | 4.60% | 155.00 |
| 2025-05-19 | 7.47 | 7.56 | 0.08 | 1.07% | 7.36 | 7.56 | 240933 | 17992.95 | 4.54% | 0.00 |
| 2025-05-16 | 7.44 | 7.48 | -0.01 | -0.13% | 7.34 | 7.55 | 275237 | 20556.22 | 5.19% | 1.00 |
| 2025-05-15 | 7.91 | 7.49 | -0.38 | -4.83% | 7.46 | 7.91 | 472730 | 35663.51 | 8.91% | 19.00 |
| 2025-05-14 | 7.54 | 7.87 | 0.33 | 4.38% | 7.45 | 8.04 | 789972 | 61569.22 | 14.89% | 0.00 |
| 2025-05-13 | 7.69 | 7.54 | -0.06 | -0.79% | 7.50 | 7.81 | 335063 | 25532.81 | 6.32% | 24.00 |
| 2025-05-12 | 7.61 | 7.60 | 0.13 | 1.74% | 7.48 | 7.64 | 330087 | 24957.02 | 6.22% | 120.00 |
| 2025-05-09 | 7.74 | 7.47 | -0.28 | -3.61% | 7.46 | 7.75 | 497964 | 37661.28 | 9.39% | 15.00 |
| 2025-05-08 | 7.88 | 7.75 | -0.20 | -2.52% | 7.68 | 7.92 | 745050 | 57751.60 | 14.04% | 71.00 |
| 2025-05-07 | 7.90 | 7.95 | 0.05 | 0.63% | 7.65 | 8.65 | 1141328 | 92199.70 | 21.51% | 19.00 |
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。
