| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 14.95 | 14.47 | -0.61 | -4.05% | 14.36 | 15.16 | 75716 | 11080.94 | 3.76% | 0.00 |
| 2025-11-20 | 15.09 | 15.08 | -0.01 | -0.07% | 15.00 | 15.19 | 36370 | 5485.93 | 1.81% | 0.00 |
| 2025-11-19 | 15.11 | 15.09 | -0.09 | -0.59% | 14.96 | 15.26 | 50449 | 7622.69 | 2.51% | 0.00 |
| 2025-11-18 | 15.28 | 15.18 | -0.19 | -1.24% | 14.93 | 15.35 | 56894 | 8581.59 | 2.83% | 0.00 |
| 2025-11-17 | 15.40 | 15.37 | 0.06 | 0.39% | 15.28 | 15.57 | 50527 | 7790.93 | 2.51% | 0.00 |
| 2025-11-14 | 15.31 | 15.31 | -0.10 | -0.65% | 15.28 | 15.46 | 41185 | 6330.90 | 2.05% | 0.00 |
| 2025-11-13 | 15.25 | 15.41 | 0.14 | 0.92% | 15.18 | 15.46 | 50168 | 7712.67 | 2.49% | 19.00 |
| 2025-11-12 | 15.37 | 15.27 | -0.09 | -0.59% | 15.04 | 15.37 | 59768 | 9064.31 | 2.97% | 0.00 |
| 2025-11-11 | 15.45 | 15.36 | -0.16 | -1.03% | 15.29 | 15.59 | 55256 | 8488.43 | 2.75% | 0.00 |
| 2025-11-10 | 15.39 | 15.52 | 0.25 | 1.64% | 15.27 | 15.60 | 85345 | 13220.86 | 4.24% | 12.00 |
| 2025-11-07 | 15.11 | 15.27 | 0.01 | 0.07% | 15.00 | 15.36 | 61233 | 9305.54 | 3.04% | 0.00 |
| 2025-11-06 | 14.96 | 15.26 | 0.27 | 1.80% | 14.96 | 15.45 | 99053 | 15088.95 | 4.92% | 0.00 |
| 2025-11-05 | 14.76 | 14.99 | 0.03 | 0.20% | 14.70 | 15.00 | 61456 | 9155.71 | 3.05% | 0.00 |
| 2025-11-04 | 14.88 | 14.96 | 0.07 | 0.47% | 14.68 | 15.03 | 52986 | 7873.17 | 2.63% | 60.00 |
| 2025-11-03 | 14.68 | 14.89 | 0.21 | 1.43% | 14.60 | 14.89 | 42733 | 6309.67 | 2.12% | 0.00 |
| 2025-10-31 | 14.63 | 14.68 | 0.05 | 0.34% | 14.58 | 14.75 | 36716 | 5391.78 | 1.82% | 0.00 |
| 2025-10-30 | 14.76 | 14.63 | -0.18 | -1.22% | 14.61 | 14.82 | 45994 | 6759.72 | 2.29% | 0.00 |
| 2025-10-29 | 14.89 | 14.81 | -0.11 | -0.74% | 14.70 | 14.89 | 46184 | 6832.41 | 2.29% | 0.00 |
| 2025-10-28 | 14.86 | 14.92 | 0.06 | 0.40% | 14.76 | 14.99 | 53153 | 7928.20 | 2.64% | 0.00 |
| 2025-10-27 | 14.90 | 14.86 | -0.07 | -0.47% | 14.75 | 14.99 | 66032 | 9799.41 | 3.28% | 0.00 |
| 2025-10-24 | 14.56 | 14.93 | 0.40 | 2.75% | 14.56 | 15.06 | 93534 | 13949.48 | 4.65% | 0.00 |
| 2025-10-23 | 14.76 | 14.53 | -0.34 | -2.29% | 14.35 | 14.80 | 66997 | 9704.97 | 3.33% | 14.00 |
| 2025-10-22 | 14.45 | 14.87 | 0.48 | 3.34% | 14.30 | 15.09 | 99604 | 14687.01 | 4.95% | 15.00 |
| 2025-10-21 | 14.26 | 14.39 | 0.11 | 0.77% | 14.18 | 14.42 | 32315 | 4633.88 | 1.61% | 0.00 |
| 2025-10-20 | 13.99 | 14.28 | 0.40 | 2.88% | 13.99 | 14.29 | 42562 | 6034.83 | 2.11% | 0.00 |
| 2025-10-17 | 14.50 | 13.88 | -0.47 | -3.28% | 13.87 | 14.55 | 41955 | 5931.86 | 2.08% | 0.00 |
| 2025-10-16 | 14.56 | 14.35 | -0.16 | -1.10% | 14.27 | 14.63 | 41530 | 5992.97 | 2.06% | 0.00 |
| 2025-10-15 | 14.46 | 14.51 | 0.06 | 0.42% | 14.30 | 14.60 | 33478 | 4839.82 | 1.66% | 0.00 |
| 2025-10-14 | 14.73 | 14.45 | -0.19 | -1.30% | 14.40 | 14.75 | 51766 | 7545.49 | 2.57% | 0.00 |
| 2025-10-13 | 14.05 | 14.64 | 0.12 | 0.83% | 13.97 | 14.64 | 49923 | 7178.53 | 2.48% | 0.00 |
| 2025-10-10 | 14.61 | 14.52 | -0.18 | -1.22% | 14.45 | 14.67 | 47055 | 6832.64 | 2.34% | 0.00 |
| 2025-10-09 | 14.54 | 14.70 | 0.29 | 2.01% | 14.38 | 14.74 | 66189 | 9645.75 | 3.29% | 0.00 |
| 2025-09-30 | 14.50 | 14.41 | -0.16 | -1.10% | 14.28 | 14.57 | 65873 | 9510.86 | 3.27% | 83.00 |
| 2025-09-29 | 14.25 | 14.57 | 0.37 | 2.61% | 13.96 | 14.57 | 56470 | 8099.68 | 2.81% | 0.00 |
| 2025-09-26 | 14.24 | 14.20 | -0.09 | -0.63% | 14.13 | 14.45 | 35164 | 5026.04 | 1.75% | 0.00 |
| 2025-09-25 | 14.54 | 14.29 | -0.27 | -1.85% | 14.29 | 14.56 | 37165 | 5355.38 | 1.85% | 0.00 |
| 2025-09-24 | 14.30 | 14.56 | 0.26 | 1.82% | 14.12 | 14.56 | 38949 | 5613.15 | 1.94% | 0.00 |
| 2025-09-23 | 14.61 | 14.30 | -0.29 | -1.99% | 13.95 | 14.61 | 59912 | 8496.80 | 2.98% | 0.00 |
| 2025-09-22 | 14.55 | 14.59 | -0.06 | -0.41% | 14.43 | 14.65 | 38584 | 5609.94 | 1.92% | 0.00 |
| 2025-09-19 | 14.70 | 14.65 | 0.07 | 0.48% | 14.58 | 14.99 | 53225 | 7845.29 | 2.64% | 0.00 |
| 2025-09-18 | 14.68 | 14.58 | -0.08 | -0.55% | 14.43 | 14.92 | 61384 | 9040.31 | 3.05% | 0.00 |
| 2025-09-17 | 14.57 | 14.66 | -0.01 | -0.07% | 14.52 | 14.73 | 35818 | 5245.13 | 1.78% | 0.00 |
| 2025-09-16 | 14.55 | 14.67 | 0.12 | 0.82% | 14.36 | 14.68 | 50322 | 7304.71 | 2.50% | 0.00 |
| 2025-09-15 | 14.87 | 14.55 | -0.39 | -2.61% | 14.55 | 14.89 | 50662 | 7413.80 | 2.52% | 0.00 |
| 2025-09-12 | 14.80 | 14.94 | 0.20 | 1.36% | 14.69 | 15.15 | 66326 | 9922.41 | 3.30% | 0.00 |
| 2025-09-11 | 14.47 | 14.74 | 0.27 | 1.87% | 14.31 | 14.77 | 50694 | 7397.67 | 2.52% | 0.00 |
| 2025-09-10 | 14.41 | 14.47 | 0.03 | 0.21% | 14.36 | 14.60 | 35566 | 5157.88 | 1.77% | 0.00 |
| 2025-09-09 | 14.97 | 14.44 | -0.27 | -1.84% | 14.37 | 15.08 | 57244 | 8386.55 | 2.84% | 0.00 |
| 2025-09-08 | 14.71 | 14.71 | 0.04 | 0.27% | 14.51 | 14.77 | 49536 | 7248.48 | 2.46% | 0.00 |
| 2025-09-05 | 14.55 | 14.67 | 0.25 | 1.73% | 14.35 | 14.70 | 46588 | 6770.02 | 2.31% | 0.00 |
| 2025-09-04 | 14.63 | 14.42 | -0.20 | -1.37% | 14.21 | 14.77 | 60820 | 8841.74 | 3.02% | 0.00 |
| 2025-09-03 | 15.34 | 14.62 | -0.72 | -4.69% | 14.58 | 15.39 | 75267 | 11215.55 | 3.74% | 0.00 |
| 2025-09-02 | 15.71 | 15.34 | -0.46 | -2.91% | 15.04 | 15.73 | 71186 | 10896.95 | 3.54% | 0.00 |
| 2025-09-01 | 15.46 | 15.80 | 0.21 | 1.35% | 15.46 | 15.85 | 73601 | 11534.04 | 3.66% | 0.00 |
| 2025-08-29 | 15.90 | 15.59 | -0.34 | -2.13% | 15.51 | 15.98 | 87075 | 13647.29 | 4.33% | 0.00 |
| 2025-08-28 | 15.73 | 15.93 | 0.14 | 0.89% | 15.23 | 16.15 | 117268 | 18458.18 | 5.82% | 0.00 |
| 2025-08-27 | 16.37 | 15.79 | -0.59 | -3.60% | 15.79 | 16.37 | 113472 | 18262.24 | 5.64% | 0.00 |
| 2025-08-26 | 16.60 | 16.38 | -0.17 | -1.03% | 16.30 | 16.62 | 93631 | 15393.61 | 4.65% | 0.00 |
| 2025-08-25 | 16.10 | 16.55 | 0.45 | 2.80% | 16.02 | 16.58 | 159094 | 25925.70 | 7.90% | 0.00 |
| 2025-08-22 | 16.01 | 16.10 | 0.07 | 0.44% | 15.85 | 16.10 | 70145 | 11203.42 | 3.48% | 0.00 |
| 2025-08-21 | 16.26 | 16.03 | -0.23 | -1.41% | 15.95 | 16.33 | 86163 | 13884.73 | 4.28% | 0.00 |
| 2025-08-20 | 16.11 | 16.26 | 0.14 | 0.87% | 15.92 | 16.28 | 85283 | 13784.42 | 4.24% | 0.00 |
| 2025-08-19 | 16.30 | 16.12 | -0.25 | -1.53% | 16.00 | 16.30 | 78368 | 12641.51 | 3.89% | 0.00 |
| 2025-08-18 | 16.00 | 16.37 | 0.40 | 2.50% | 15.99 | 16.38 | 96770 | 15727.79 | 4.81% | 2.00 |
| 2025-08-15 | 16.04 | 15.97 | -0.07 | -0.44% | 15.86 | 16.15 | 111990 | 17930.87 | 5.56% | 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。
