| 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 | 17.93 | 18.12 | 0.30 | 1.68% | 17.93 | 18.33 | 78780 | 14292.48 | 3.91% | 65.00 |
| 2026-03-24 | 17.76 | 17.82 | 0.39 | 2.24% | 17.09 | 17.85 | 88892 | 15586.70 | 4.41% | 0.00 |
| 2026-03-23 | 18.00 | 17.43 | -1.10 | -5.94% | 17.25 | 18.38 | 115126 | 20523.93 | 5.71% | 0.00 |
| 2026-03-20 | 18.91 | 18.53 | -0.27 | -1.44% | 18.50 | 19.23 | 83619 | 15787.43 | 4.15% | 0.00 |
| 2026-03-19 | 19.00 | 18.80 | -0.54 | -2.79% | 18.65 | 19.14 | 75684 | 14289.65 | 3.76% | 0.00 |
| 2026-03-18 | 18.82 | 19.34 | 0.65 | 3.48% | 18.60 | 19.37 | 93204 | 17750.12 | 4.63% | 50.00 |
| 2026-03-17 | 19.55 | 18.69 | -0.73 | -3.76% | 18.69 | 19.68 | 111408 | 21272.73 | 5.53% | 1.00 |
| 2026-03-16 | 19.91 | 19.42 | -0.54 | -2.71% | 19.12 | 20.09 | 125816 | 24545.60 | 6.25% | 0.00 |
| 2026-03-13 | 21.07 | 19.96 | -1.08 | -5.13% | 19.91 | 21.20 | 175399 | 35863.02 | 8.71% | 21.00 |
| 2026-03-12 | 21.83 | 21.04 | -0.74 | -3.40% | 20.90 | 21.99 | 171281 | 36446.07 | 8.51% | 0.00 |
| 2026-03-11 | 22.12 | 21.78 | -0.19 | -0.86% | 21.69 | 22.65 | 217578 | 47989.41 | 10.81% | 0.00 |
| 2026-03-10 | 20.85 | 21.97 | 1.23 | 5.93% | 20.74 | 22.47 | 260045 | 56781.64 | 12.92% | 0.00 |
| 2026-03-09 | 20.69 | 20.74 | -0.62 | -2.90% | 20.08 | 21.08 | 158930 | 32634.18 | 7.90% | 20.00 |
| 2026-03-06 | 21.12 | 21.36 | -0.06 | -0.28% | 20.90 | 21.79 | 161048 | 34451.89 | 8.00% | 0.00 |
| 2026-03-05 | 21.30 | 21.42 | 0.54 | 2.59% | 20.80 | 21.55 | 196020 | 41496.38 | 9.74% | 23.00 |
| 2026-03-04 | 19.43 | 20.88 | 1.02 | 5.14% | 19.40 | 20.94 | 193612 | 39615.25 | 9.62% | 37.00 |
| 2026-03-03 | 21.96 | 19.86 | -2.63 | -11.69% | 19.79 | 22.20 | 295548 | 62103.69 | 14.68% | 0.00 |
| 2026-03-02 | 21.27 | 22.49 | 1.31 | 6.19% | 21.09 | 22.49 | 354670 | 77644.89 | 17.62% | 70.00 |
| 2026-02-27 | 21.00 | 21.18 | -0.17 | -0.80% | 20.81 | 21.41 | 173420 | 36640.33 | 8.62% | 0.00 |
| 2026-02-26 | 20.50 | 21.35 | 0.70 | 3.39% | 20.12 | 21.56 | 266559 | 56237.00 | 13.24% | 4.00 |
| 2026-02-25 | 20.50 | 20.65 | 0.13 | 0.63% | 20.16 | 20.85 | 190783 | 39175.72 | 9.48% | 1.00 |
| 2026-02-24 | 20.48 | 20.52 | 0.25 | 1.23% | 20.17 | 20.83 | 141528 | 29057.45 | 7.03% | 0.00 |
| 2026-02-13 | 20.26 | 20.27 | 0.05 | 0.25% | 20.23 | 21.05 | 155528 | 32032.14 | 7.73% | 0.00 |
| 2026-02-12 | 20.35 | 20.22 | -0.17 | -0.83% | 19.88 | 20.69 | 124870 | 25427.79 | 6.20% | 46.00 |
| 2026-02-11 | 21.00 | 20.39 | -0.43 | -2.07% | 20.30 | 21.11 | 133009 | 27438.65 | 6.61% | 0.00 |
| 2026-02-10 | 21.23 | 20.82 | -0.66 | -3.07% | 20.54 | 21.28 | 161406 | 33714.83 | 8.02% | 20.00 |
| 2026-02-09 | 21.37 | 21.48 | 0.53 | 2.53% | 21.04 | 21.71 | 187045 | 40031.91 | 9.29% | 8.00 |
| 2026-02-06 | 21.47 | 20.95 | -0.63 | -2.92% | 20.86 | 21.88 | 217044 | 46041.31 | 10.78% | 60.00 |
| 2026-02-05 | 21.14 | 21.58 | 0.04 | 0.19% | 20.79 | 22.09 | 261796 | 56287.54 | 13.01% | 10.00 |
| 2026-02-04 | 20.23 | 21.54 | 1.35 | 6.69% | 20.17 | 23.30 | 458262 | 100587.47 | 22.77% | 0.00 |
| 2026-02-03 | 19.33 | 20.19 | 1.21 | 6.38% | 19.01 | 20.35 | 228865 | 45351.69 | 11.37% | 0.00 |
| 2026-02-02 | 19.08 | 18.98 | -0.10 | -0.52% | 18.82 | 19.82 | 168042 | 32578.34 | 8.35% | 0.00 |
| 2026-01-30 | 19.08 | 19.08 | -0.09 | -0.47% | 18.46 | 19.53 | 168155 | 31830.01 | 8.35% | 0.00 |
| 2026-01-29 | 19.01 | 19.17 | -0.12 | -0.62% | 18.63 | 19.84 | 173182 | 33313.32 | 8.60% | 0.00 |
| 2026-01-28 | 20.19 | 19.29 | -0.76 | -3.79% | 19.09 | 20.99 | 247439 | 49006.20 | 12.29% | 0.00 |
| 2026-01-27 | 20.20 | 20.05 | -0.36 | -1.76% | 19.30 | 20.43 | 197763 | 39306.65 | 9.82% | 13.00 |
| 2026-01-26 | 21.10 | 20.41 | -1.43 | -6.55% | 20.26 | 21.85 | 288834 | 60310.68 | 14.35% | 22.00 |
| 2026-01-23 | 19.54 | 21.84 | 2.30 | 11.77% | 19.35 | 22.28 | 455800 | 95115.82 | 22.64% | 288.00 |
| 2026-01-22 | 19.10 | 19.54 | 0.43 | 2.25% | 18.92 | 20.13 | 208985 | 40997.29 | 10.38% | 0.00 |
| 2026-01-21 | 19.04 | 19.11 | -0.19 | -0.98% | 18.80 | 19.44 | 161431 | 30790.18 | 8.02% | 0.00 |
| 2026-01-20 | 20.78 | 19.30 | -1.48 | -7.12% | 19.04 | 21.00 | 296935 | 58253.82 | 14.75% | 33.00 |
| 2026-01-19 | 19.73 | 20.78 | 0.96 | 4.84% | 19.70 | 21.17 | 319043 | 66026.55 | 15.85% | 36.00 |
| 2026-01-16 | 20.50 | 19.82 | -0.48 | -2.36% | 19.81 | 22.31 | 414992 | 86940.73 | 20.62% | 50.00 |
| 2026-01-15 | 21.00 | 20.30 | -1.29 | -5.97% | 19.86 | 21.23 | 311924 | 63437.64 | 15.50% | 3.00 |
| 2026-01-14 | 22.43 | 21.59 | -1.28 | -5.60% | 21.44 | 23.93 | 467033 | 104587.24 | 23.20% | 0.00 |
| 2026-01-13 | 23.25 | 22.87 | -0.37 | -1.59% | 20.80 | 24.33 | 561070 | 124545.36 | 27.87% | 0.00 |
| 2026-01-12 | 20.75 | 23.24 | 3.08 | 15.28% | 20.00 | 24.10 | 536541 | 117516.37 | 26.66% | 1.00 |
| 2026-01-09 | 18.97 | 20.16 | 1.08 | 5.66% | 18.88 | 20.67 | 499317 | 97659.23 | 24.81% | 0.00 |
| 2026-01-08 | 17.78 | 19.08 | 1.12 | 6.24% | 17.65 | 19.44 | 337403 | 63063.78 | 16.76% | 0.00 |
| 2026-01-07 | 17.90 | 17.96 | -0.04 | -0.22% | 17.37 | 18.11 | 160392 | 28572.05 | 7.97% | 0.00 |
| 2026-01-06 | 17.77 | 18.00 | 0.10 | 0.56% | 17.54 | 18.07 | 170166 | 30361.46 | 8.45% | 0.00 |
| 2026-01-05 | 18.30 | 17.90 | -0.18 | -1.00% | 17.72 | 18.36 | 194866 | 35007.62 | 9.68% | 0.00 |
| 2025-12-31 | 17.61 | 18.08 | 0.43 | 2.44% | 17.61 | 18.38 | 261867 | 47383.05 | 13.01% | 19.00 |
| 2025-12-30 | 17.69 | 17.65 | -0.21 | -1.18% | 17.40 | 18.26 | 179575 | 32061.42 | 8.92% | 0.00 |
| 2025-12-29 | 18.00 | 17.86 | -0.10 | -0.56% | 17.55 | 18.09 | 148244 | 26353.89 | 7.36% | 0.00 |
| 2025-12-26 | 18.09 | 17.96 | -0.23 | -1.26% | 17.78 | 18.41 | 227936 | 41223.78 | 11.32% | 0.00 |
| 2025-12-25 | 17.05 | 18.19 | 1.00 | 5.82% | 17.04 | 18.86 | 320092 | 57982.03 | 15.90% | 0.00 |
| 2025-12-24 | 16.44 | 17.19 | 0.58 | 3.49% | 16.32 | 17.23 | 189409 | 32090.07 | 9.41% | 20.00 |
| 2025-12-23 | 17.20 | 16.61 | -0.65 | -3.77% | 16.50 | 17.63 | 200127 | 33762.73 | 9.94% | 0.00 |
| 2025-12-22 | 17.72 | 17.26 | -0.29 | -1.65% | 17.17 | 17.80 | 190698 | 33102.83 | 9.47% | 0.00 |
| 2025-12-19 | 17.08 | 17.55 | 0.33 | 1.92% | 17.08 | 18.00 | 226920 | 39573.33 | 11.27% | 2.00 |
| 2025-12-18 | 16.88 | 17.22 | 0.12 | 0.70% | 16.75 | 17.64 | 235978 | 40930.85 | 11.72% | 0.00 |
| 2025-12-17 | 17.03 | 17.10 | 0.03 | 0.18% | 16.29 | 17.75 | 279343 | 47004.05 | 13.88% | 0.00 |
| 2025-12-16 | 17.45 | 17.07 | -0.25 | -1.44% | 16.51 | 17.86 | 290339 | 49911.22 | 14.42% | 0.00 |
| 2025-12-15 | 17.49 | 17.32 | 0.15 | 0.87% | 17.16 | 17.97 | 286644 | 50411.31 | 14.24% | 0.00 |
| 2025-12-12 | 17.66 | 17.17 | -0.73 | -4.08% | 17.00 | 18.25 | 374668 | 65555.31 | 18.61% | 0.00 |
| 2025-12-11 | 17.26 | 17.90 | 0.64 | 3.71% | 16.90 | 18.25 | 398250 | 70951.04 | 19.79% | 0.00 |
| 2025-12-10 | 16.90 | 17.26 | 0.08 | 0.47% | 16.89 | 17.86 | 254187 | 44122.67 | 12.63% | 0.00 |
| 2025-12-09 | 16.68 | 17.18 | 0.31 | 1.84% | 16.61 | 17.41 | 255059 | 43597.30 | 12.67% | 0.00 |
| 2025-12-08 | 16.51 | 16.87 | 0.39 | 2.37% | 16.51 | 17.86 | 327078 | 56411.69 | 16.25% | 0.00 |
| 2025-12-05 | 15.98 | 16.48 | 0.39 | 2.42% | 15.81 | 16.50 | 161649 | 26377.51 | 8.03% | 0.00 |
| 2025-12-04 | 15.83 | 16.09 | 0.15 | 0.94% | 15.72 | 16.56 | 141270 | 22778.04 | 7.02% | 0.00 |
| 2025-12-03 | 16.07 | 15.94 | -0.40 | -2.45% | 15.70 | 16.21 | 119655 | 19043.14 | 5.94% | 0.00 |
| 2025-12-02 | 15.87 | 16.34 | 0.35 | 2.19% | 15.80 | 16.58 | 180678 | 29313.89 | 8.98% | 2.00 |
| 2025-12-01 | 15.69 | 15.99 | 0.40 | 2.57% | 15.69 | 16.48 | 176425 | 28429.97 | 8.76% | 20.00 |
| 2025-11-28 | 15.43 | 15.59 | 0.14 | 0.91% | 15.36 | 15.65 | 81743 | 12662.92 | 4.06% | 0.00 |
| 2025-11-27 | 15.04 | 15.45 | 0.33 | 2.18% | 14.88 | 15.55 | 86314 | 13237.44 | 4.29% | 0.00 |
| 2025-11-26 | 15.42 | 15.12 | -0.30 | -1.95% | 15.10 | 15.50 | 56686 | 8648.63 | 2.82% | 0.00 |
| 2025-11-25 | 15.28 | 15.42 | 0.18 | 1.18% | 15.10 | 15.53 | 74416 | 11454.77 | 3.70% | 0.00 |
| 2025-11-24 | 14.47 | 15.24 | 0.77 | 5.32% | 14.40 | 15.28 | 88043 | 13231.46 | 4.37% | 0.00 |
全信股份(300447)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。
