| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2017-08-25 | 1.55 | 1.48 | -0.06 | -3.90% | 1.46 | 1.56 | 54584 | 827.92 | 5.53% | 0.00 |
| 2017-08-24 | 1.51 | 1.54 | 0.03 | 1.99% | 1.48 | 1.58 | 32202 | 494.42 | 3.26% | 0.00 |
| 2017-08-23 | 1.67 | 1.51 | -0.14 | -8.48% | 1.49 | 1.67 | 38676 | 612.64 | 3.92% | 0.00 |
| 2017-08-22 | 1.67 | 1.65 | -0.02 | -1.20% | 1.63 | 1.72 | 14106 | 236.25 | 1.43% | |
| 2017-08-21 | 1.57 | 1.67 | 0.11 | 7.05% | 1.55 | 1.68 | 21937 | 356.35 | 2.22% | |
| 2017-08-18 | 1.51 | 1.56 | 0.05 | 3.31% | 1.49 | 1.56 | 18498 | 283.42 | 1.87% | |
| 2017-08-17 | 1.56 | 1.51 | -0.01 | -0.66% | 1.50 | 1.56 | 14640 | 222.41 | 1.48% | |
| 2017-08-16 | 1.48 | 1.52 | 0.05 | 3.40% | 1.48 | 1.55 | 14376 | 218.41 | 1.46% | |
| 2017-08-15 | 1.42 | 1.47 | 0.06 | 4.26% | 1.41 | 1.48 | 17514 | 254.66 | 1.77% | |
| 2017-08-14 | 1.40 | 1.41 | 0.02 | 1.44% | 1.39 | 1.43 | 11715 | 165.76 | 1.19% | |
| 2017-08-11 | 1.39 | 1.39 | 0.01 | 0.72% | 1.37 | 1.43 | 18908 | 263.54 | 1.92% | |
| 2017-08-10 | 1.43 | 1.38 | -0.03 | -2.13% | 1.37 | 1.43 | 18327 | 254.87 | 1.86% | |
| 2017-08-09 | 1.43 | 1.41 | -0.01 | -0.70% | 1.41 | 1.44 | 11253 | 160.05 | 1.14% | |
| 2017-08-08 | 1.39 | 1.42 | 0.03 | 2.16% | 1.37 | 1.45 | 23577 | 332.53 | 2.39% | |
| 2017-08-07 | 1.34 | 1.39 | 0.04 | 2.96% | 1.32 | 1.44 | 26820 | 372.60 | 2.72% | |
| 2017-08-04 | 1.38 | 1.35 | -0.03 | -2.17% | 1.32 | 1.39 | 27578 | 372.97 | 2.79% | |
| 2017-08-03 | 1.37 | 1.38 | 0.00 | 0.00% | 1.25 | 1.42 | 58093 | 775.92 | 5.88% | |
| 2017-08-02 | 1.49 | 1.38 | -0.15 | -9.80% | 1.38 | 1.53 | 74712 | 1075.73 | 7.57% | |
| 2017-08-01 | 1.69 | 1.53 | -0.17 | -10.00% | 1.53 | 1.69 | 77636 | 1216.70 | 7.86% | |
| 2017-07-31 | 1.74 | 1.70 | -0.03 | -1.73% | 1.67 | 1.74 | 39233 | 669.30 | 3.97% | |
| 2017-07-28 | 1.72 | 1.73 | 0.01 | 0.58% | 1.69 | 1.76 | 43671 | 751.16 | 4.42% | |
| 2017-07-27 | 1.73 | 1.72 | -0.02 | -1.15% | 1.70 | 1.76 | 33961 | 586.04 | 3.44% | |
| 2017-07-26 | 1.68 | 1.74 | 0.02 | 1.16% | 1.63 | 1.77 | 67511 | 1151.92 | 6.84% | |
| 2017-07-25 | 1.61 | 1.72 | 0.11 | 6.83% | 1.47 | 1.77 | 181391 | 3019.53 | 18.37% | |
| 2017-07-24 | 1.61 | 1.61 | -0.18 | -10.06% | 1.61 | 1.61 | 19210 | 309.28 | 1.95% | |
| 2017-07-21 | 1.79 | 1.79 | -0.20 | -10.05% | 1.79 | 1.79 | 7959 | 142.47 | 0.81% | |
| 2017-07-20 | 1.99 | 1.99 | -0.22 | -9.95% | 1.99 | 1.99 | 695 | 13.83 | 0.07% | |
| 2017-07-19 | 2.21 | 2.21 | -0.25 | -10.16% | 2.21 | 2.21 | 2731 | 60.36 | 0.28% | |
| 2017-07-18 | 2.46 | 2.46 | -0.27 | -9.89% | 2.46 | 2.46 | 701 | 17.24 | 0.07% | |
| 2017-07-17 | 2.73 | 2.73 | -0.30 | -9.90% | 2.73 | 2.73 | 1413 | 38.57 | 0.14% | |
| 2016-08-22 | 2.90 | 3.03 | 0.28 | 10.18% | 2.76 | 3.03 | 193040 | 5720.80 | 21.36% | |
| 2016-08-19 | 2.78 | 2.75 | -0.08 | -2.83% | 2.71 | 2.92 | 127216 | 3583.42 | 14.08% | |
| 2016-08-18 | 2.66 | 2.83 | 0.15 | 5.60% | 2.64 | 2.93 | 141070 | 3961.42 | 15.61% | |
| 2016-08-17 | 2.61 | 2.68 | 0.07 | 2.68% | 2.58 | 2.71 | 75497 | 2008.81 | 8.35% | |
| 2016-08-16 | 2.63 | 2.61 | -0.04 | -1.51% | 2.59 | 2.66 | 71717 | 1879.11 | 7.94% | |
| 2016-08-15 | 2.56 | 2.65 | 0.01 | 0.38% | 2.50 | 2.71 | 83492 | 2205.80 | 9.24% | |
| 2016-08-12 | 2.69 | 2.64 | -0.05 | -1.86% | 2.61 | 2.69 | 70030 | 1852.76 | 7.75% | |
| 2016-08-11 | 2.83 | 2.69 | -0.12 | -4.27% | 2.66 | 2.86 | 99228 | 2706.05 | 10.98% | |
| 2016-08-10 | 2.80 | 2.81 | 0.00 | 0.00% | 2.76 | 2.89 | 119395 | 3378.01 | 13.21% | |
| 2016-08-09 | 2.64 | 2.81 | 0.11 | 4.07% | 2.64 | 2.83 | 130109 | 3577.50 | 14.40% | |
| 2016-08-08 | 2.72 | 2.70 | -0.10 | -3.57% | 2.56 | 2.81 | 165959 | 4423.63 | 18.36% | |
| 2016-08-05 | 2.85 | 2.80 | 0.02 | 0.72% | 2.71 | 2.89 | 216410 | 6088.84 | 23.95% | |
| 2016-08-04 | 2.77 | 2.78 | -0.30 | -9.74% | 2.77 | 2.95 | 307839 | 8603.21 | 34.07% | |
| 2016-08-03 | 3.13 | 3.08 | -0.34 | -9.94% | 3.08 | 3.25 | 172509 | 5351.90 | 19.09% | |
| 2016-08-02 | 3.30 | 3.42 | -0.25 | -6.81% | 3.30 | 3.65 | 460039 | 15492.78 | 50.91% | |
| 2016-08-01 | 3.67 | 3.67 | -0.41 | -10.05% | 3.67 | 3.67 | 30675 | 1125.77 | 3.39% | |
| 2016-07-29 | 4.08 | 4.08 | -0.45 | -9.93% | 4.08 | 4.08 | 37495 | 1529.80 | 4.15% | |
| 2016-07-28 | 4.53 | 4.53 | -0.50 | -9.94% | 4.53 | 4.53 | 76510 | 3465.90 | 8.47% | |
| 2016-07-27 | 4.11 | 5.03 | 0.46 | 10.07% | 4.11 | 5.03 | 518433 | 22742.79 | 57.37% | |
| 2016-07-26 | 4.57 | 4.57 | -0.51 | -10.04% | 4.57 | 4.57 | 25213 | 1152.23 | 2.79% | |
| 2016-07-25 | 5.08 | 5.08 | -0.56 | -9.93% | 5.08 | 5.08 | 15396 | 782.12 | 1.70% | |
| 2016-07-22 | 5.64 | 5.64 | -0.63 | -10.05% | 5.64 | 5.64 | 18437 | 1039.85 | 2.04% | |
| 2016-07-21 | 6.27 | 6.27 | -0.70 | -10.04% | 6.27 | 6.27 | 19494 | 1222.27 | 2.16% | |
| 2016-07-20 | 6.97 | 6.97 | -0.77 | -9.95% | 6.97 | 6.97 | 9810 | 683.76 | 1.09% | |
| 2016-07-19 | 7.74 | 7.74 | -0.86 | -10.00% | 7.74 | 7.74 | 5864 | 453.87 | 0.65% | |
| 2016-07-18 | 8.60 | 8.60 | -0.95 | -9.95% | 8.60 | 8.60 | 8248 | 709.33 | 0.91% | |
| 2016-07-15 | 9.55 | 9.55 | -1.06 | -9.99% | 9.55 | 9.55 | 16589 | 1584.25 | 1.84% | |
| 2016-07-14 | 10.61 | 10.61 | -1.18 | -10.01% | 10.61 | 10.61 | 23144 | 2455.58 | 2.56% | |
| 2016-07-13 | 11.79 | 11.79 | -1.31 | -10.00% | 11.79 | 11.79 | 32409 | 3821.02 | 3.59% | |
| 2016-07-12 | 13.10 | 13.10 | -1.45 | -9.97% | 13.10 | 13.10 | 30598 | 4008.34 | 3.39% | |
| 2016-05-20 | 14.33 | 14.55 | 0.03 | 0.21% | 14.19 | 14.64 | 24294 | 3506.51 | 2.69% | |
| 2016-05-19 | 13.81 | 14.52 | 0.66 | 4.76% | 13.81 | 14.53 | 40952 | 5875.88 | 4.53% | |
| 2016-05-18 | 14.38 | 13.86 | -0.79 | -5.39% | 13.65 | 14.43 | 32368 | 4554.01 | 3.58% | |
| 2016-05-17 | 14.62 | 14.65 | 0.01 | 0.07% | 14.31 | 14.92 | 34748 | 5080.64 | 3.85% | |
| 2016-05-16 | 14.25 | 14.64 | 0.54 | 3.83% | 14.05 | 14.70 | 32581 | 4701.59 | 3.61% | |
| 2016-05-13 | 14.05 | 14.10 | -0.17 | -1.19% | 13.98 | 14.58 | 27497 | 3924.65 | 3.04% | |
| 2016-05-12 | 13.66 | 14.27 | 0.17 | 1.21% | 13.22 | 14.58 | 41560 | 5753.70 | 4.60% | |
| 2016-05-11 | 14.82 | 14.10 | -0.66 | -4.47% | 14.05 | 14.93 | 52407 | 7560.81 | 5.80% | |
| 2016-05-10 | 14.60 | 14.76 | 0.36 | 2.50% | 14.30 | 14.80 | 36401 | 5309.85 | 4.03% | |
| 2016-05-09 | 15.35 | 14.40 | -1.32 | -8.40% | 14.33 | 15.38 | 53723 | 7939.14 | 5.94% | |
| 2016-05-06 | 17.07 | 15.72 | -1.34 | -7.85% | 15.61 | 17.07 | 79586 | 12990.63 | 8.81% | |
| 2016-05-05 | 16.73 | 17.06 | 0.33 | 1.97% | 16.50 | 17.29 | 62740 | 10661.81 | 6.94% | |
| 2016-05-04 | 16.93 | 16.73 | -0.46 | -2.68% | 16.70 | 17.17 | 59786 | 10119.44 | 6.62% | |
| 2016-05-03 | 16.51 | 17.19 | 0.69 | 4.18% | 16.11 | 17.25 | 80222 | 13458.54 | 8.88% | |
| 2016-04-29 | 16.56 | 16.50 | -0.28 | -1.67% | 16.31 | 16.86 | 56489 | 9347.91 | 6.25% | |
| 2016-04-28 | 16.80 | 16.78 | -0.11 | -0.65% | 16.21 | 17.34 | 88180 | 14870.00 | 9.76% | |
| 2016-04-27 | 17.27 | 16.89 | -0.82 | -4.63% | 16.60 | 17.78 | 125927 | 21671.68 | 13.93% | |
| 2016-04-26 | 15.82 | 17.71 | 1.61 | 10.00% | 15.63 | 17.71 | 132048 | 21789.26 | 14.61% | |
| 2016-04-25 | 15.60 | 16.10 | 0.56 | 3.60% | 15.54 | 16.98 | 144658 | 23458.06 | 16.01% | |
| 2016-04-22 | 14.50 | 15.54 | 1.41 | 9.98% | 14.13 | 15.54 | 96290 | 14711.61 | 10.66% |
欣泰退(300372)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。
