| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-05-15 | 14.44 | 14.13 | -0.32 | -2.21% | 14.07 | 14.60 | 49911 | 7098.63 | 2.48% | 0.00 |
| 2025-05-14 | 14.55 | 14.45 | -0.20 | -1.37% | 14.32 | 14.86 | 88599 | 12845.20 | 4.40% | 0.00 |
| 2025-05-13 | 14.99 | 14.65 | 0.09 | 0.62% | 14.59 | 15.26 | 145152 | 21527.38 | 7.21% | 0.00 |
| 2025-05-12 | 14.16 | 14.56 | 0.39 | 2.75% | 14.08 | 14.97 | 122636 | 17888.87 | 6.09% | 32.00 |
| 2025-05-09 | 14.54 | 14.17 | -0.38 | -2.61% | 14.07 | 14.60 | 100960 | 14386.77 | 5.01% | 0.00 |
| 2025-05-08 | 14.05 | 14.55 | 0.42 | 2.97% | 14.02 | 14.59 | 116673 | 16713.54 | 5.80% | 0.00 |
| 2025-05-07 | 13.78 | 14.13 | 0.55 | 4.05% | 13.75 | 14.50 | 133733 | 18782.26 | 6.64% | 0.00 |
| 2025-05-06 | 13.22 | 13.58 | 0.32 | 2.41% | 13.18 | 13.62 | 62739 | 8410.19 | 3.12% | 0.00 |
| 2025-04-30 | 13.01 | 13.26 | 0.25 | 1.92% | 12.95 | 13.55 | 54418 | 7217.88 | 2.70% | 0.00 |
| 2025-04-29 | 12.66 | 13.01 | 0.35 | 2.76% | 12.55 | 13.08 | 40736 | 5256.69 | 2.02% | 0.00 |
| 2025-04-28 | 12.85 | 12.66 | -0.27 | -2.09% | 12.56 | 12.90 | 40650 | 5167.98 | 2.02% | 0.00 |
| 2025-04-25 | 12.72 | 12.93 | 0.17 | 1.33% | 12.60 | 13.27 | 67359 | 8755.60 | 3.35% | 0.00 |
| 2025-04-24 | 12.90 | 12.76 | -0.18 | -1.39% | 12.47 | 12.91 | 45472 | 5774.69 | 2.26% | 0.00 |
| 2025-04-23 | 12.69 | 12.94 | 0.44 | 3.52% | 12.60 | 12.99 | 63266 | 8096.44 | 3.14% | 0.00 |
| 2025-04-22 | 12.65 | 12.50 | -0.18 | -1.42% | 12.40 | 12.65 | 40936 | 5118.30 | 2.03% | 0.00 |
| 2025-04-21 | 12.32 | 12.68 | 0.36 | 2.92% | 12.21 | 12.80 | 59476 | 7522.22 | 2.95% | 0.00 |
| 2025-04-18 | 12.03 | 12.32 | 0.22 | 1.82% | 11.96 | 12.63 | 65282 | 8033.85 | 3.24% | 0.00 |
| 2025-04-17 | 11.92 | 12.10 | 0.00 | 0.00% | 11.92 | 12.38 | 33376 | 4073.17 | 1.66% | 0.00 |
| 2025-04-16 | 12.36 | 12.10 | -0.26 | -2.10% | 11.85 | 12.66 | 49612 | 6046.44 | 2.46% | 0.00 |
| 2025-04-15 | 12.54 | 12.36 | -0.11 | -0.88% | 12.21 | 12.54 | 31031 | 3820.68 | 1.54% | 0.00 |
| 2025-04-14 | 12.67 | 12.47 | -0.03 | -0.24% | 12.42 | 12.69 | 41535 | 5208.36 | 2.06% | 0.00 |
| 2025-04-11 | 12.25 | 12.50 | 0.14 | 1.13% | 12.22 | 12.68 | 53067 | 6635.18 | 2.64% | 0.00 |
| 2025-04-10 | 12.16 | 12.36 | 0.21 | 1.73% | 12.16 | 12.70 | 83337 | 10364.92 | 4.14% | 62.00 |
| 2025-04-09 | 11.08 | 12.15 | 0.87 | 7.71% | 10.80 | 12.23 | 116672 | 13640.87 | 5.80% | 0.00 |
| 2025-04-08 | 11.43 | 11.28 | 0.13 | 1.17% | 10.93 | 11.92 | 85714 | 9771.07 | 4.26% | 0.00 |
| 2025-04-07 | 13.00 | 11.15 | -2.50 | -18.32% | 10.92 | 13.09 | 115876 | 13629.85 | 5.76% | 0.00 |
| 2025-04-03 | 13.54 | 13.65 | -0.15 | -1.09% | 13.45 | 13.92 | 35210 | 4797.31 | 1.75% | 0.00 |
| 2025-04-02 | 13.64 | 13.80 | 0.06 | 0.44% | 13.56 | 14.08 | 44778 | 6180.62 | 2.22% | 0.00 |
| 2025-04-01 | 13.40 | 13.74 | 0.34 | 2.54% | 13.40 | 13.88 | 44819 | 6152.89 | 2.23% | 0.00 |
| 2025-03-31 | 13.60 | 13.40 | -0.19 | -1.40% | 13.05 | 13.60 | 50485 | 6709.73 | 2.51% | 5.00 |
| 2025-03-28 | 13.99 | 13.59 | -0.33 | -2.37% | 13.55 | 14.06 | 42052 | 5767.48 | 2.09% | 0.00 |
| 2025-03-27 | 14.20 | 13.92 | -0.28 | -1.97% | 13.68 | 14.28 | 45347 | 6314.59 | 2.25% | 0.00 |
| 2025-03-26 | 14.23 | 14.20 | 0.02 | 0.14% | 14.07 | 14.40 | 36795 | 5237.09 | 1.83% | 0.00 |
| 2025-03-25 | 14.11 | 14.18 | 0.11 | 0.78% | 13.92 | 14.68 | 72988 | 10460.57 | 3.63% | 0.00 |
| 2025-03-24 | 14.80 | 14.07 | -0.79 | -5.32% | 13.65 | 15.00 | 109653 | 15527.56 | 5.45% | 0.00 |
| 2025-03-21 | 14.74 | 14.86 | 0.12 | 0.81% | 14.60 | 15.13 | 91621 | 13651.85 | 4.55% | 0.00 |
| 2025-03-20 | 14.52 | 14.74 | 0.17 | 1.17% | 14.43 | 15.00 | 53934 | 7955.03 | 2.68% | 0.00 |
| 2025-03-19 | 14.86 | 14.57 | -0.32 | -2.15% | 14.48 | 14.87 | 60338 | 8824.41 | 3.00% | 44.00 |
| 2025-03-18 | 14.90 | 14.89 | -0.09 | -0.60% | 14.76 | 15.04 | 58824 | 8763.20 | 2.92% | 0.00 |
| 2025-03-17 | 15.08 | 14.98 | -0.15 | -0.99% | 14.85 | 15.18 | 55984 | 8392.86 | 2.78% | 0.00 |
| 2025-03-14 | 15.12 | 15.13 | -0.11 | -0.72% | 14.80 | 15.25 | 64646 | 9712.65 | 3.21% | 0.00 |
| 2025-03-13 | 15.26 | 15.24 | -0.09 | -0.59% | 14.87 | 15.38 | 98771 | 14857.77 | 4.91% | 5.00 |
| 2025-03-12 | 15.54 | 15.33 | -0.37 | -2.36% | 15.16 | 15.69 | 124190 | 19098.25 | 6.17% | 0.00 |
| 2025-03-11 | 14.90 | 15.70 | 0.59 | 3.90% | 14.82 | 15.71 | 188316 | 29065.04 | 9.35% | 32.00 |
| 2025-03-10 | 14.96 | 15.11 | 0.12 | 0.80% | 14.88 | 15.30 | 143833 | 21697.77 | 7.14% | 0.00 |
| 2025-03-07 | 14.25 | 14.99 | 0.73 | 5.12% | 14.25 | 15.20 | 192648 | 28769.19 | 9.57% | 5.00 |
| 2025-03-06 | 14.31 | 14.26 | -0.06 | -0.42% | 14.13 | 14.55 | 126708 | 18122.77 | 6.29% | 0.00 |
| 2025-03-05 | 13.43 | 14.32 | 0.85 | 6.31% | 13.38 | 14.46 | 211144 | 29773.39 | 10.49% | 0.00 |
| 2025-03-04 | 12.94 | 13.47 | 0.47 | 3.62% | 12.87 | 13.48 | 74061 | 9878.72 | 3.68% | 0.00 |
| 2025-03-03 | 12.82 | 13.00 | 0.18 | 1.40% | 12.76 | 13.28 | 42310 | 5542.50 | 2.10% | 0.00 |
| 2025-02-28 | 13.26 | 12.82 | -0.55 | -4.11% | 12.78 | 13.37 | 49304 | 6414.28 | 2.45% | 0.00 |
| 2025-02-27 | 13.54 | 13.37 | -0.20 | -1.47% | 13.16 | 13.61 | 45614 | 6087.36 | 2.27% | 0.00 |
| 2025-02-26 | 13.45 | 13.57 | 0.12 | 0.89% | 13.38 | 13.65 | 46783 | 6330.31 | 2.32% | 0.00 |
| 2025-02-25 | 13.18 | 13.45 | 0.08 | 0.60% | 13.13 | 13.56 | 45841 | 6151.14 | 2.28% | 0.00 |
| 2025-02-24 | 13.24 | 13.37 | 0.08 | 0.60% | 13.10 | 13.46 | 56228 | 7488.31 | 2.79% | 0.00 |
| 2025-02-21 | 13.08 | 13.29 | 0.15 | 1.14% | 12.92 | 13.33 | 58410 | 7679.27 | 2.90% | 0.00 |
| 2025-02-20 | 12.95 | 13.14 | 0.10 | 0.77% | 12.91 | 13.24 | 52832 | 6937.75 | 2.62% | 0.00 |
| 2025-02-19 | 12.66 | 13.04 | 0.33 | 2.60% | 12.62 | 13.05 | 35909 | 4651.12 | 1.78% | 10.00 |
| 2025-02-18 | 13.06 | 12.71 | -0.33 | -2.53% | 12.66 | 13.17 | 41759 | 5387.00 | 2.07% | 0.00 |
| 2025-02-17 | 12.99 | 13.04 | 0.07 | 0.54% | 12.93 | 13.17 | 37378 | 4877.38 | 1.86% | 0.00 |
| 2025-02-14 | 12.84 | 12.97 | 0.06 | 0.46% | 12.80 | 13.01 | 37365 | 4826.71 | 1.86% | 0.00 |
| 2025-02-13 | 13.14 | 12.91 | -0.25 | -1.90% | 12.91 | 13.22 | 38165 | 4965.23 | 1.90% | 0.00 |
| 2025-02-12 | 13.13 | 13.16 | 0.01 | 0.08% | 13.03 | 13.20 | 32126 | 4216.54 | 1.60% | 0.00 |
| 2025-02-11 | 13.22 | 13.15 | -0.08 | -0.60% | 13.01 | 13.25 | 35378 | 4642.67 | 1.76% | 0.00 |
| 2025-02-10 | 13.10 | 13.23 | 0.20 | 1.53% | 12.98 | 13.24 | 40347 | 5292.77 | 2.00% | 8.00 |
| 2025-02-07 | 12.95 | 13.03 | 0.07 | 0.54% | 12.82 | 13.18 | 45200 | 5895.05 | 2.25% | 0.00 |
| 2025-02-06 | 12.57 | 12.96 | 0.32 | 2.53% | 12.48 | 12.96 | 40013 | 5109.14 | 1.99% | 0.00 |
| 2025-02-05 | 12.50 | 12.64 | 0.27 | 2.18% | 12.44 | 12.69 | 35796 | 4509.09 | 1.78% | 0.00 |
| 2025-01-27 | 12.76 | 12.37 | -0.34 | -2.68% | 12.36 | 12.83 | 35014 | 4396.21 | 1.74% | 0.00 |
| 2025-01-24 | 12.42 | 12.71 | 0.29 | 2.33% | 12.38 | 12.74 | 40898 | 5143.94 | 2.03% | 4.00 |
| 2025-01-23 | 12.54 | 12.42 | 0.07 | 0.57% | 12.42 | 12.96 | 54187 | 6886.90 | 2.69% | 0.00 |
| 2025-01-22 | 12.50 | 12.35 | -0.16 | -1.28% | 12.24 | 12.55 | 34208 | 4238.70 | 1.70% | 0.00 |
| 2025-01-21 | 12.56 | 12.51 | 0.01 | 0.08% | 12.35 | 12.61 | 38008 | 4733.23 | 1.89% | 2.00 |
| 2025-01-20 | 12.59 | 12.50 | -0.32 | -2.50% | 12.29 | 12.70 | 70460 | 8792.54 | 3.50% | 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。
