| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 16.80 | 16.04 | -0.80 | -4.75% | 16.02 | 16.91 | 149812 | 24456.46 | 7.44% | 0.00 |
| 2025-08-13 | 16.78 | 16.84 | 0.06 | 0.36% | 16.71 | 17.28 | 115425 | 19534.60 | 5.73% | 0.00 |
| 2025-08-12 | 16.98 | 16.78 | -0.25 | -1.47% | 16.58 | 17.35 | 134274 | 22597.23 | 6.67% | 0.00 |
| 2025-08-11 | 17.21 | 17.03 | -0.30 | -1.73% | 16.96 | 17.43 | 155181 | 26575.45 | 7.71% | 0.00 |
| 2025-08-08 | 17.05 | 17.33 | 0.27 | 1.58% | 16.91 | 17.77 | 178954 | 31100.53 | 8.89% | 0.00 |
| 2025-08-07 | 17.20 | 17.06 | -0.10 | -0.58% | 16.90 | 17.30 | 108106 | 18404.90 | 5.37% | 0.00 |
| 2025-08-06 | 17.03 | 17.16 | 0.03 | 0.18% | 17.02 | 17.46 | 161231 | 27833.98 | 8.01% | 1.00 |
| 2025-08-05 | 16.90 | 17.13 | 0.27 | 1.60% | 16.80 | 17.34 | 147981 | 25269.88 | 7.35% | 0.00 |
| 2025-08-04 | 16.17 | 16.86 | 0.56 | 3.44% | 16.16 | 16.88 | 120535 | 20141.53 | 5.99% | 2.00 |
| 2025-08-01 | 16.45 | 16.30 | -0.18 | -1.09% | 16.05 | 16.63 | 78141 | 12748.20 | 3.88% | 0.00 |
| 2025-07-31 | 16.34 | 16.48 | 0.02 | 0.12% | 16.30 | 16.74 | 102877 | 17026.04 | 5.11% | 0.00 |
| 2025-07-30 | 16.69 | 16.46 | -0.38 | -2.26% | 16.28 | 16.89 | 99427 | 16476.75 | 4.94% | 11.00 |
| 2025-07-29 | 16.51 | 16.84 | 0.18 | 1.08% | 16.39 | 16.87 | 116150 | 19276.12 | 5.77% | 6.00 |
| 2025-07-28 | 16.08 | 16.66 | 0.54 | 3.35% | 16.08 | 16.69 | 128956 | 21253.77 | 6.41% | 0.00 |
| 2025-07-25 | 16.26 | 16.12 | -0.14 | -0.86% | 16.04 | 16.34 | 93378 | 15089.18 | 4.64% | 0.00 |
| 2025-07-24 | 16.20 | 16.26 | -0.12 | -0.73% | 16.10 | 16.47 | 145797 | 23694.46 | 7.24% | 0.00 |
| 2025-07-23 | 16.81 | 16.38 | -0.49 | -2.90% | 16.37 | 17.54 | 235176 | 39703.51 | 11.68% | 15.00 |
| 2025-07-22 | 16.37 | 16.87 | 0.59 | 3.62% | 16.12 | 17.00 | 218579 | 36201.06 | 10.86% | 10.00 |
| 2025-07-21 | 16.00 | 16.28 | 0.19 | 1.18% | 15.85 | 16.35 | 133869 | 21641.61 | 6.65% | 0.00 |
| 2025-07-18 | 15.70 | 16.09 | 0.33 | 2.09% | 15.56 | 16.18 | 131893 | 20949.53 | 6.55% | 45.00 |
| 2025-07-17 | 15.43 | 15.76 | 0.33 | 2.14% | 15.31 | 15.80 | 94136 | 14674.53 | 4.68% | 3.00 |
| 2025-07-16 | 15.28 | 15.43 | 0.12 | 0.78% | 15.21 | 15.56 | 58942 | 9088.94 | 2.93% | 2.00 |
| 2025-07-15 | 15.53 | 15.31 | -0.20 | -1.29% | 15.15 | 15.59 | 67869 | 10391.20 | 3.37% | 0.00 |
| 2025-07-14 | 15.42 | 15.51 | 0.01 | 0.06% | 15.30 | 15.64 | 67408 | 10435.76 | 3.35% | 7.00 |
| 2025-07-11 | 15.45 | 15.50 | 0.12 | 0.78% | 15.35 | 15.65 | 91924 | 14212.59 | 4.57% | 0.00 |
| 2025-07-10 | 15.66 | 15.38 | -0.26 | -1.66% | 15.33 | 15.77 | 102290 | 15829.25 | 5.08% | 0.00 |
| 2025-07-09 | 15.60 | 15.64 | -0.07 | -0.45% | 15.56 | 15.96 | 160393 | 25234.35 | 7.97% | 0.00 |
| 2025-07-08 | 15.40 | 15.71 | 0.31 | 2.01% | 15.23 | 16.04 | 186136 | 29272.55 | 9.25% | 1.00 |
| 2025-07-07 | 15.57 | 15.40 | -0.14 | -0.90% | 15.23 | 15.72 | 122406 | 18866.05 | 6.08% | 0.00 |
| 2025-07-04 | 16.13 | 15.54 | -0.90 | -5.47% | 15.54 | 16.38 | 262809 | 41580.77 | 13.05% | 28.00 |
| 2025-07-03 | 15.31 | 16.44 | 1.05 | 6.82% | 15.30 | 18.29 | 368508 | 61447.95 | 18.30% | 94.00 |
| 2025-07-02 | 15.52 | 15.39 | -0.20 | -1.28% | 15.23 | 15.65 | 114165 | 17632.92 | 5.67% | 0.00 |
| 2025-07-01 | 15.64 | 15.59 | -0.08 | -0.51% | 15.41 | 15.78 | 128674 | 20038.61 | 6.39% | 0.00 |
| 2025-06-30 | 15.78 | 15.67 | -0.04 | -0.25% | 15.53 | 15.88 | 200139 | 31408.90 | 9.94% | 0.00 |
| 2025-06-27 | 15.03 | 15.71 | 0.66 | 4.39% | 15.03 | 15.93 | 206201 | 32003.13 | 10.24% | 7.00 |
| 2025-06-26 | 14.92 | 15.05 | 0.19 | 1.28% | 14.83 | 15.43 | 161305 | 24513.38 | 8.01% | 0.00 |
| 2025-06-25 | 14.32 | 14.86 | 0.47 | 3.27% | 14.32 | 14.91 | 149135 | 21921.16 | 7.41% | 56.00 |
| 2025-06-24 | 14.20 | 14.39 | 0.07 | 0.49% | 14.09 | 14.42 | 88105 | 12592.55 | 4.38% | 0.00 |
| 2025-06-23 | 14.04 | 14.32 | 0.28 | 1.99% | 14.01 | 14.34 | 68583 | 9760.81 | 3.41% | 100.00 |
| 2025-06-20 | 14.05 | 14.04 | -0.11 | -0.78% | 13.86 | 14.27 | 57017 | 8010.60 | 2.83% | 0.00 |
| 2025-06-19 | 14.46 | 14.15 | -0.43 | -2.95% | 13.90 | 14.48 | 89632 | 12668.15 | 4.45% | 0.00 |
| 2025-06-18 | 14.33 | 14.58 | 0.13 | 0.90% | 14.31 | 14.62 | 101082 | 14624.69 | 5.02% | 32.00 |
| 2025-06-17 | 14.25 | 14.45 | 0.15 | 1.05% | 14.13 | 14.62 | 99202 | 14247.29 | 4.93% | 0.00 |
| 2025-06-16 | 14.27 | 14.30 | 0.02 | 0.14% | 14.01 | 14.38 | 82180 | 11712.67 | 4.08% | 0.00 |
| 2025-06-13 | 13.84 | 14.28 | 0.39 | 2.81% | 13.75 | 14.47 | 147154 | 20786.36 | 7.31% | 12.00 |
| 2025-06-12 | 14.00 | 13.89 | -0.11 | -0.79% | 13.83 | 14.03 | 55062 | 7660.32 | 2.73% | 0.00 |
| 2025-06-11 | 14.10 | 14.00 | -0.17 | -1.20% | 13.91 | 14.15 | 56948 | 7979.88 | 2.83% | 0.00 |
| 2025-06-10 | 14.29 | 14.17 | -0.21 | -1.46% | 14.01 | 14.64 | 79084 | 11272.12 | 3.93% | 0.00 |
| 2025-06-09 | 14.01 | 14.38 | 0.37 | 2.64% | 14.01 | 14.98 | 97233 | 13991.18 | 4.83% | 0.00 |
| 2025-06-06 | 14.11 | 14.01 | -0.07 | -0.50% | 13.91 | 14.37 | 56698 | 7991.54 | 2.82% | 0.00 |
| 2025-06-05 | 13.91 | 14.08 | 0.08 | 0.57% | 13.75 | 14.23 | 62892 | 8850.66 | 3.12% | 0.00 |
| 2025-06-04 | 13.85 | 14.00 | 0.09 | 0.65% | 13.85 | 14.22 | 52175 | 7320.96 | 2.59% | 0.00 |
| 2025-06-03 | 13.81 | 13.91 | 0.10 | 0.72% | 13.75 | 14.09 | 62096 | 8624.18 | 3.08% | 0.00 |
| 2025-05-30 | 13.83 | 13.81 | -0.04 | -0.29% | 13.63 | 13.89 | 34023 | 4681.62 | 1.69% | 0.00 |
| 2025-05-29 | 13.67 | 13.90 | 0.23 | 1.68% | 13.60 | 13.96 | 49017 | 6787.54 | 2.43% | 0.00 |
| 2025-05-28 | 13.76 | 13.67 | -0.09 | -0.65% | 13.61 | 13.87 | 31998 | 4392.12 | 1.59% | 0.00 |
| 2025-05-27 | 13.85 | 13.76 | -0.05 | -0.36% | 13.59 | 13.87 | 37072 | 5075.39 | 1.84% | 0.00 |
| 2025-05-26 | 13.62 | 13.81 | 0.17 | 1.25% | 13.51 | 13.82 | 32302 | 4430.64 | 1.60% | 48.00 |
| 2025-05-23 | 13.74 | 13.64 | -0.19 | -1.37% | 13.59 | 14.07 | 50627 | 6969.20 | 2.51% | 0.00 |
| 2025-05-22 | 13.86 | 13.83 | -0.02 | -0.14% | 13.74 | 14.24 | 56618 | 7921.99 | 2.81% | 0.00 |
| 2025-05-21 | 14.01 | 13.85 | -0.15 | -1.07% | 13.74 | 14.05 | 37053 | 5135.02 | 1.84% | 0.00 |
| 2025-05-20 | 14.10 | 14.00 | -0.15 | -1.06% | 13.97 | 14.19 | 43402 | 6091.98 | 2.16% | 0.00 |
| 2025-05-19 | 14.09 | 14.15 | 0.07 | 0.50% | 13.88 | 14.24 | 42243 | 5950.09 | 2.10% | 0.00 |
| 2025-05-16 | 14.03 | 14.08 | -0.05 | -0.35% | 14.03 | 14.39 | 51058 | 7240.87 | 2.54% | 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。
