| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-27 | 38.50 | 37.77 | -0.92 | -2.38% | 37.73 | 38.68 | 181034 | 68730.24 | 2.69% | 3.00 |
| 2025-05-26 | 38.12 | 38.69 | 0.50 | 1.31% | 38.05 | 39.00 | 192020 | 73938.78 | 2.85% | 1.00 |
| 2025-05-23 | 38.98 | 38.19 | -0.89 | -2.28% | 38.12 | 39.19 | 257079 | 99298.41 | 3.82% | 21.00 |
| 2025-05-22 | 39.26 | 39.08 | -0.39 | -0.99% | 38.98 | 40.05 | 220452 | 87075.57 | 3.27% | 45.00 |
| 2025-05-21 | 39.85 | 39.47 | -0.60 | -1.50% | 38.87 | 39.85 | 274266 | 107705.19 | 4.07% | 13.00 |
| 2025-05-20 | 39.89 | 40.07 | -0.10 | -0.25% | 39.70 | 40.50 | 224612 | 90143.33 | 3.34% | 13.00 |
| 2025-05-19 | 39.25 | 40.17 | 0.66 | 1.67% | 39.25 | 40.75 | 320753 | 129076.39 | 4.76% | 2.00 |
| 2025-05-16 | 39.51 | 39.51 | 0.23 | 0.59% | 39.21 | 40.00 | 200399 | 79247.84 | 2.98% | 12.00 |
| 2025-05-15 | 40.42 | 39.28 | -1.48 | -3.63% | 39.27 | 40.60 | 270975 | 107460.38 | 4.02% | 7.00 |
| 2025-05-14 | 40.43 | 40.76 | 0.33 | 0.82% | 40.00 | 41.00 | 299807 | 121423.32 | 4.45% | 38.20 |
| 2025-05-13 | 41.42 | 40.43 | -0.51 | -1.25% | 40.35 | 41.67 | 279646 | 114450.88 | 4.15% | 27.00 |
| 2025-05-12 | 40.69 | 40.94 | 0.74 | 1.84% | 40.48 | 41.19 | 281719 | 115036.91 | 4.18% | 20.30 |
| 2025-05-09 | 41.06 | 40.20 | -1.11 | -2.69% | 39.88 | 41.08 | 319661 | 128839.92 | 4.75% | 13.00 |
| 2025-05-08 | 41.03 | 41.31 | -0.10 | -0.24% | 40.90 | 41.80 | 318330 | 131508.23 | 4.73% | 21.40 |
| 2025-05-07 | 42.03 | 41.41 | -0.08 | -0.19% | 40.75 | 42.40 | 450200 | 186698.55 | 6.69% | 36.10 |
| 2025-05-06 | 40.46 | 41.49 | 1.33 | 3.31% | 40.21 | 41.78 | 452134 | 185764.50 | 6.71% | 40.50 |
| 2025-04-30 | 39.00 | 40.16 | 1.56 | 4.04% | 38.80 | 41.29 | 557394 | 223589.30 | 8.28% | 82.10 |
| 2025-04-29 | 49.00 | 50.43 | 1.31 | 2.67% | 48.70 | 50.48 | 263553 | 131542.52 | 5.09% | 14.00 |
| 2025-04-28 | 49.30 | 49.12 | -0.21 | -0.43% | 48.88 | 49.69 | 166076 | 81835.40 | 3.21% | 15.00 |
| 2025-04-25 | 49.30 | 49.33 | 0.25 | 0.51% | 49.01 | 50.30 | 258101 | 128295.24 | 4.98% | 29.00 |
| 2025-04-24 | 50.20 | 49.08 | -1.47 | -2.91% | 48.90 | 50.33 | 292932 | 145028.28 | 5.66% | 44.00 |
| 2025-04-23 | 49.12 | 50.55 | 1.85 | 3.80% | 48.88 | 50.86 | 449943 | 224723.89 | 8.69% | 74.00 |
| 2025-04-22 | 48.71 | 48.70 | -0.38 | -0.77% | 48.21 | 49.88 | 271855 | 132790.86 | 5.25% | 20.00 |
| 2025-04-21 | 48.00 | 49.08 | 1.03 | 2.14% | 47.51 | 49.23 | 253328 | 123411.97 | 4.89% | 4.00 |
| 2025-04-18 | 48.11 | 48.05 | -0.34 | -0.70% | 47.59 | 48.52 | 188224 | 90317.84 | 3.63% | 17.00 |
| 2025-04-17 | 47.25 | 48.39 | 0.61 | 1.28% | 47.23 | 49.31 | 354943 | 172856.84 | 6.85% | 50.00 |
| 2025-04-16 | 48.44 | 47.78 | -0.70 | -1.44% | 47.18 | 48.92 | 267188 | 128036.34 | 5.16% | 64.00 |
| 2025-04-15 | 48.99 | 48.48 | -0.82 | -1.66% | 48.02 | 49.18 | 288525 | 139904.25 | 5.57% | 29.00 |
| 2025-04-14 | 49.72 | 49.30 | 0.10 | 0.20% | 48.80 | 50.49 | 491256 | 242685.64 | 9.48% | 58.00 |
| 2025-04-11 | 46.80 | 49.20 | 3.18 | 6.91% | 46.44 | 50.96 | 724647 | 353296.12 | 13.99% | 49.00 |
| 2025-04-10 | 46.18 | 46.02 | 1.54 | 3.46% | 45.36 | 47.92 | 497750 | 232306.73 | 9.61% | 52.00 |
| 2025-04-09 | 42.00 | 44.48 | 1.72 | 4.02% | 39.51 | 45.20 | 514270 | 223261.62 | 9.93% | 13.00 |
| 2025-04-08 | 43.00 | 42.76 | -0.04 | -0.09% | 41.38 | 44.78 | 439851 | 189436.52 | 8.49% | 0.00 |
| 2025-04-07 | 43.42 | 42.80 | -6.72 | -13.57% | 40.15 | 46.56 | 532032 | 234124.11 | 10.27% | 40.00 |
| 2025-04-03 | 50.58 | 49.52 | -1.92 | -3.73% | 49.40 | 52.17 | 294405 | 148674.61 | 5.68% | 25.00 |
| 2025-04-02 | 51.80 | 51.44 | -0.39 | -0.75% | 51.24 | 52.26 | 165536 | 85540.84 | 3.20% | 16.00 |
| 2025-04-01 | 53.22 | 51.83 | -1.04 | -1.97% | 51.80 | 53.45 | 234796 | 123024.96 | 4.53% | 35.00 |
| 2025-03-31 | 51.40 | 52.87 | 0.98 | 1.89% | 50.60 | 53.37 | 307218 | 159728.48 | 5.93% | 31.00 |
| 2025-03-28 | 53.00 | 51.89 | -0.74 | -1.41% | 51.73 | 53.99 | 269614 | 141917.78 | 5.21% | 26.00 |
| 2025-03-27 | 51.73 | 52.63 | 0.69 | 1.33% | 51.60 | 54.10 | 350817 | 185647.89 | 6.77% | 17.00 |
| 2025-03-26 | 51.71 | 51.94 | 0.47 | 0.91% | 51.58 | 53.64 | 267426 | 140138.56 | 5.16% | 23.00 |
| 2025-03-25 | 54.36 | 51.47 | -2.79 | -5.14% | 51.28 | 54.48 | 325914 | 171231.89 | 6.29% | 21.00 |
| 2025-03-24 | 54.40 | 54.26 | -0.17 | -0.31% | 52.58 | 55.34 | 341364 | 184172.64 | 6.59% | 25.00 |
| 2025-03-21 | 56.78 | 54.43 | -2.93 | -5.11% | 54.32 | 57.25 | 434470 | 240483.94 | 8.39% | 16.00 |
| 2025-03-20 | 58.50 | 57.36 | -2.33 | -3.90% | 56.70 | 59.50 | 455321 | 263577.94 | 8.79% | 28.00 |
| 2025-03-19 | 60.06 | 59.69 | 0.63 | 1.07% | 59.21 | 61.69 | 524616 | 318025.72 | 10.13% | 27.00 |
| 2025-03-18 | 58.86 | 59.06 | 0.56 | 0.96% | 58.16 | 60.51 | 410392 | 244361.86 | 7.92% | 19.00 |
| 2025-03-17 | 57.70 | 58.50 | 0.22 | 0.38% | 57.04 | 59.08 | 300022 | 175144.36 | 5.79% | 14.00 |
| 2025-03-14 | 56.39 | 58.28 | 1.64 | 2.90% | 56.22 | 58.57 | 388298 | 224749.72 | 7.50% | 122.00 |
| 2025-03-13 | 60.00 | 56.64 | -4.17 | -6.86% | 56.60 | 60.15 | 520582 | 301035.66 | 10.05% | 51.00 |
| 2025-03-12 | 59.38 | 60.81 | 1.46 | 2.46% | 59.01 | 62.00 | 619587 | 378033.22 | 11.96% | 47.00 |
| 2025-03-11 | 58.56 | 59.35 | -0.70 | -1.17% | 58.37 | 60.44 | 432344 | 255549.77 | 8.35% | 35.00 |
| 2025-03-10 | 60.00 | 60.05 | 0.55 | 0.92% | 59.20 | 61.29 | 500235 | 300696.94 | 9.66% | 28.00 |
| 2025-03-07 | 61.00 | 59.50 | -2.00 | -3.25% | 58.86 | 62.78 | 778058 | 471489.75 | 15.02% | 157.00 |
| 2025-03-06 | 63.04 | 61.50 | 0.00 | 0.00% | 60.80 | 63.70 | 889236 | 550112.19 | 17.17% | 33.00 |
| 2025-03-05 | 63.90 | 61.50 | -0.85 | -1.36% | 60.81 | 66.88 | 1399050 | 894784.62 | 27.01% | 118.00 |
| 2025-03-04 | 51.02 | 62.35 | 8.67 | 16.15% | 50.45 | 64.00 | 1293240 | 748738.62 | 24.97% | 83.00 |
| 2025-03-03 | 57.20 | 53.68 | -0.81 | -1.49% | 53.00 | 58.92 | 779598 | 438748.09 | 15.05% | 48.00 |
| 2025-02-28 | 56.96 | 54.49 | -2.46 | -4.32% | 54.00 | 59.50 | 911957 | 517500.53 | 17.61% | 152.00 |
| 2025-02-27 | 56.70 | 56.95 | 1.09 | 1.95% | 53.00 | 57.28 | 830515 | 458795.78 | 16.03% | 33.00 |
| 2025-02-26 | 54.15 | 55.86 | 2.15 | 4.00% | 53.16 | 58.06 | 963458 | 542403.62 | 18.60% | 69.00 |
| 2025-02-25 | 52.84 | 53.71 | -1.07 | -1.95% | 52.00 | 55.35 | 625906 | 335182.97 | 12.08% | 27.00 |
| 2025-02-24 | 54.30 | 54.78 | 0.28 | 0.51% | 53.00 | 55.80 | 690210 | 373625.94 | 13.33% | 141.00 |
| 2025-02-21 | 53.54 | 54.50 | 0.13 | 0.24% | 52.74 | 56.00 | 912065 | 497241.84 | 17.61% | 85.00 |
| 2025-02-20 | 50.98 | 54.37 | 3.47 | 6.82% | 50.74 | 56.63 | 1079148 | 571196.12 | 20.83% | 41.00 |
| 2025-02-19 | 47.65 | 50.90 | 3.39 | 7.14% | 47.65 | 50.96 | 849524 | 425799.28 | 16.40% | 47.00 |
| 2025-02-18 | 48.60 | 47.51 | -1.18 | -2.42% | 47.08 | 49.38 | 471472 | 227502.05 | 9.10% | 22.00 |
| 2025-02-17 | 47.97 | 48.69 | 1.18 | 2.48% | 47.75 | 48.70 | 482661 | 232920.19 | 9.32% | 24.00 |
| 2025-02-14 | 48.10 | 47.51 | -0.66 | -1.37% | 46.93 | 48.38 | 499656 | 237757.16 | 9.65% | 6.00 |
| 2025-02-13 | 51.36 | 48.17 | -3.79 | -7.29% | 48.12 | 51.63 | 786522 | 386519.56 | 15.18% | 159.00 |
| 2025-02-12 | 51.00 | 51.96 | 0.01 | 0.02% | 49.80 | 52.50 | 641075 | 328258.94 | 12.38% | 52.00 |
| 2025-02-11 | 52.40 | 51.95 | -1.42 | -2.66% | 51.55 | 54.45 | 681755 | 359826.44 | 13.17% | 70.00 |
| 2025-02-10 | 51.00 | 53.37 | 2.36 | 4.63% | 50.48 | 54.88 | 908307 | 474660.09 | 17.54% | 85.00 |
| 2025-02-07 | 52.00 | 51.01 | -1.18 | -2.26% | 49.88 | 54.49 | 1090259 | 568299.06 | 21.06% | 16.00 |
| 2025-02-06 | 47.30 | 52.19 | 3.89 | 8.05% | 47.01 | 54.95 | 1016706 | 520912.91 | 19.63% | 78.00 |
| 2025-02-05 | 49.54 | 48.30 | 1.14 | 2.42% | 47.56 | 51.00 | 801579 | 394669.75 | 15.48% | 15.00 |
| 2025-01-27 | 47.77 | 47.16 | -0.59 | -1.24% | 45.70 | 49.95 | 783203 | 375360.09 | 15.13% | 26.00 |
| 2025-01-24 | 46.33 | 47.75 | 1.12 | 2.40% | 45.54 | 47.89 | 784786 | 369010.44 | 15.16% | 79.00 |
| 2025-01-23 | 47.50 | 46.63 | -0.44 | -0.93% | 46.23 | 49.09 | 773160 | 366925.84 | 14.93% | 31.00 |
| 2025-01-22 | 48.00 | 47.07 | -2.01 | -4.10% | 46.53 | 48.10 | 869700 | 410311.78 | 16.80% | 27.00 |
全志科技(300458)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。
