| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-19 | 20.56 | 20.76 | 0.17 | 0.83% | 20.27 | 21.03 | 105425 | 21807.13 | 6.25% | 0.00 |
| 2025-05-16 | 19.60 | 20.59 | 0.85 | 4.31% | 19.60 | 20.82 | 143507 | 29308.46 | 8.51% | 0.00 |
| 2025-05-15 | 19.84 | 19.74 | -0.30 | -1.50% | 19.41 | 20.09 | 100505 | 19848.28 | 5.96% | 0.00 |
| 2025-05-14 | 19.66 | 20.04 | 0.24 | 1.21% | 19.61 | 20.12 | 124930 | 24866.63 | 7.41% | 0.00 |
| 2025-05-13 | 18.93 | 19.80 | 1.01 | 5.38% | 18.93 | 20.00 | 149308 | 29037.01 | 8.86% | 0.00 |
| 2025-05-12 | 18.13 | 18.79 | 0.77 | 4.27% | 18.13 | 18.79 | 84109 | 15661.22 | 4.99% | 0.00 |
| 2025-05-09 | 18.33 | 18.02 | -0.38 | -2.07% | 17.93 | 18.37 | 48343 | 8728.27 | 2.87% | 0.00 |
| 2025-05-08 | 17.92 | 18.40 | 0.38 | 2.11% | 17.92 | 18.45 | 55012 | 10059.08 | 3.26% | 0.00 |
| 2025-05-07 | 18.80 | 18.02 | -0.59 | -3.17% | 17.82 | 18.95 | 94992 | 17317.01 | 5.64% | 0.00 |
| 2025-05-06 | 17.96 | 18.61 | 0.67 | 3.73% | 17.85 | 18.86 | 78855 | 14524.20 | 4.68% | 4.00 |
| 2025-04-30 | 17.41 | 17.94 | 0.73 | 4.24% | 17.21 | 18.04 | 74598 | 13242.60 | 4.43% | 0.00 |
| 2025-04-29 | 16.80 | 17.21 | 0.33 | 1.95% | 16.68 | 17.30 | 45430 | 7791.39 | 2.70% | 0.00 |
| 2025-04-28 | 17.15 | 16.88 | -0.01 | -0.06% | 16.79 | 17.40 | 59690 | 10192.91 | 3.54% | 0.00 |
| 2025-04-25 | 17.17 | 16.89 | -0.27 | -1.57% | 16.85 | 17.33 | 55345 | 9414.90 | 3.28% | 0.00 |
| 2025-04-24 | 17.36 | 17.16 | -0.22 | -1.27% | 16.80 | 17.55 | 65412 | 11194.75 | 3.88% | 0.00 |
| 2025-04-23 | 17.30 | 17.38 | 0.10 | 0.58% | 17.30 | 17.62 | 45937 | 8022.66 | 2.73% | 0.00 |
| 2025-04-22 | 17.80 | 17.28 | -0.20 | -1.14% | 17.19 | 17.85 | 47464 | 8269.39 | 2.82% | 0.00 |
| 2025-04-21 | 17.19 | 17.48 | 0.24 | 1.39% | 16.94 | 17.52 | 43877 | 7594.67 | 2.60% | 0.00 |
| 2025-04-18 | 16.86 | 17.24 | 0.13 | 0.76% | 16.86 | 17.41 | 40253 | 6896.81 | 2.39% | 0.00 |
| 2025-04-17 | 16.77 | 17.11 | 0.20 | 1.18% | 16.76 | 17.21 | 44169 | 7551.75 | 2.62% | 0.00 |
| 2025-04-16 | 17.59 | 16.91 | -0.68 | -3.87% | 16.76 | 17.64 | 72870 | 12491.34 | 4.32% | 0.00 |
| 2025-04-15 | 17.28 | 17.59 | 0.44 | 2.57% | 17.01 | 17.85 | 117899 | 20603.50 | 6.99% | 0.00 |
| 2025-04-14 | 16.93 | 17.15 | 0.47 | 2.82% | 16.70 | 17.50 | 99432 | 17047.33 | 5.90% | 0.00 |
| 2025-04-11 | 16.56 | 16.68 | -0.02 | -0.12% | 16.48 | 16.92 | 58535 | 9802.17 | 3.47% | 0.00 |
| 2025-04-10 | 16.73 | 16.70 | 0.33 | 2.02% | 16.70 | 17.23 | 97309 | 16492.55 | 5.77% | 0.00 |
| 2025-04-09 | 15.40 | 16.37 | 0.45 | 2.83% | 14.37 | 16.57 | 105726 | 16516.00 | 6.27% | 0.00 |
| 2025-04-08 | 16.07 | 15.92 | 0.13 | 0.82% | 15.37 | 16.41 | 109917 | 17470.52 | 6.52% | 0.00 |
| 2025-04-07 | 18.20 | 15.79 | -3.95 | -20.01% | 15.79 | 18.80 | 109089 | 18383.18 | 6.47% | 0.00 |
| 2025-04-03 | 19.47 | 19.74 | 0.06 | 0.30% | 19.40 | 20.16 | 74194 | 14721.25 | 4.40% | 0.00 |
| 2025-04-02 | 19.58 | 19.68 | 0.05 | 0.25% | 19.38 | 20.49 | 76176 | 15238.00 | 4.52% | 0.00 |
| 2025-04-01 | 19.22 | 19.63 | 0.41 | 2.13% | 19.07 | 19.71 | 71721 | 13964.51 | 4.25% | 0.00 |
| 2025-03-31 | 19.36 | 19.22 | -0.22 | -1.13% | 18.65 | 19.38 | 80499 | 15330.85 | 4.78% | 0.00 |
| 2025-03-28 | 19.93 | 19.44 | -0.54 | -2.70% | 19.44 | 20.23 | 72463 | 14340.19 | 4.30% | 5.00 |
| 2025-03-27 | 20.04 | 19.98 | -0.04 | -0.20% | 19.62 | 20.37 | 85649 | 17209.38 | 5.08% | 0.00 |
| 2025-03-26 | 20.18 | 20.02 | -0.20 | -0.99% | 19.87 | 20.62 | 92401 | 18618.35 | 5.48% | 0.00 |
| 2025-03-25 | 19.93 | 20.22 | 0.29 | 1.46% | 19.36 | 20.50 | 132676 | 26491.15 | 7.87% | 0.00 |
| 2025-03-24 | 20.58 | 19.93 | -0.46 | -2.26% | 19.24 | 21.15 | 151101 | 30413.32 | 8.96% | 0.00 |
| 2025-03-21 | 20.97 | 20.39 | -0.51 | -2.44% | 20.35 | 21.39 | 149487 | 31145.80 | 8.87% | 0.00 |
| 2025-03-20 | 21.40 | 20.90 | -0.61 | -2.84% | 20.86 | 21.45 | 109521 | 23093.11 | 6.50% | 0.00 |
| 2025-03-19 | 22.01 | 21.51 | -0.50 | -2.27% | 21.35 | 22.20 | 124090 | 26782.43 | 7.36% | 0.00 |
| 2025-03-18 | 22.78 | 22.01 | -0.60 | -2.65% | 21.80 | 23.24 | 207020 | 45995.25 | 12.28% | 2.00 |
| 2025-03-17 | 23.54 | 22.61 | 0.20 | 0.89% | 21.86 | 24.50 | 320202 | 72639.38 | 19.00% | 1.00 |
| 2025-03-14 | 19.99 | 22.41 | 2.58 | 13.01% | 19.60 | 23.70 | 400815 | 86817.38 | 23.78% | 32.00 |
| 2025-03-13 | 20.04 | 19.83 | -0.21 | -1.05% | 19.31 | 20.15 | 117841 | 23145.89 | 6.99% | 0.00 |
| 2025-03-12 | 19.19 | 20.04 | 1.06 | 5.58% | 19.01 | 20.70 | 206467 | 41336.48 | 12.25% | 6.00 |
| 2025-03-11 | 18.71 | 18.98 | -0.04 | -0.21% | 18.50 | 19.24 | 54611 | 10332.79 | 3.24% | 0.00 |
| 2025-03-10 | 19.42 | 19.02 | -0.41 | -2.11% | 18.70 | 19.43 | 83045 | 15757.43 | 4.93% | 0.00 |
| 2025-03-07 | 20.06 | 19.43 | -0.72 | -3.57% | 19.26 | 20.12 | 110143 | 21684.62 | 6.53% | 0.00 |
| 2025-03-06 | 19.20 | 20.15 | 1.05 | 5.50% | 19.09 | 20.42 | 166595 | 32937.91 | 9.88% | 2.00 |
| 2025-03-05 | 18.85 | 19.10 | 0.20 | 1.06% | 18.60 | 19.26 | 76826 | 14527.88 | 4.56% | 0.00 |
| 2025-03-04 | 18.56 | 18.90 | -0.01 | -0.05% | 18.56 | 19.24 | 71371 | 13552.92 | 4.23% | 0.00 |
| 2025-03-03 | 18.93 | 18.91 | 0.16 | 0.85% | 18.45 | 19.50 | 112883 | 21467.05 | 6.70% | 0.00 |
| 2025-02-28 | 20.02 | 18.75 | -1.79 | -8.71% | 18.69 | 20.53 | 197813 | 38307.41 | 11.74% | 0.00 |
| 2025-02-27 | 19.40 | 20.54 | 0.96 | 4.90% | 19.37 | 21.99 | 293007 | 59927.00 | 17.38% | 33.00 |
| 2025-02-26 | 19.95 | 19.58 | -0.04 | -0.20% | 19.40 | 20.26 | 110067 | 21695.95 | 6.53% | 0.00 |
| 2025-02-25 | 19.30 | 19.62 | 0.10 | 0.51% | 19.01 | 19.91 | 124413 | 24330.46 | 7.38% | 0.00 |
| 2025-02-24 | 19.55 | 19.52 | -0.21 | -1.06% | 19.18 | 20.00 | 149840 | 29349.52 | 8.89% | 13.00 |
| 2025-02-21 | 18.97 | 19.73 | 0.69 | 3.62% | 18.70 | 19.80 | 151459 | 29249.25 | 8.99% | 0.00 |
| 2025-02-20 | 18.96 | 19.04 | -0.12 | -0.63% | 18.60 | 19.35 | 122619 | 23241.18 | 7.27% | 0.00 |
| 2025-02-19 | 18.75 | 19.16 | 0.27 | 1.43% | 18.73 | 19.25 | 114944 | 21914.75 | 6.82% | 0.00 |
| 2025-02-18 | 19.83 | 18.89 | -1.14 | -5.69% | 18.81 | 20.77 | 209618 | 41213.48 | 12.44% | 0.00 |
| 2025-02-17 | 20.68 | 20.03 | -0.07 | -0.35% | 19.81 | 21.15 | 283642 | 57833.96 | 16.83% | 0.00 |
| 2025-02-14 | 19.91 | 20.10 | 0.75 | 3.88% | 18.92 | 20.20 | 270069 | 53454.68 | 16.02% | 0.00 |
| 2025-02-13 | 19.88 | 19.35 | -0.52 | -2.62% | 19.05 | 20.01 | 207940 | 40398.82 | 12.34% | 17.00 |
| 2025-02-12 | 19.67 | 19.87 | 0.00 | 0.00% | 19.60 | 20.50 | 233910 | 46785.30 | 13.88% | 1.00 |
| 2025-02-11 | 19.33 | 19.87 | 0.23 | 1.17% | 18.89 | 21.01 | 321321 | 63592.34 | 19.06% | 7.00 |
| 2025-02-10 | 18.48 | 19.64 | 0.79 | 4.19% | 18.37 | 19.98 | 293667 | 56729.25 | 17.42% | 0.00 |
| 2025-02-07 | 18.50 | 18.85 | 0.75 | 4.14% | 17.96 | 19.55 | 308054 | 57606.36 | 18.28% | 0.00 |
| 2025-02-06 | 16.40 | 18.10 | 1.70 | 10.37% | 16.33 | 19.15 | 192973 | 34483.66 | 11.45% | 1.00 |
| 2025-02-05 | 16.22 | 16.40 | 0.37 | 2.31% | 16.22 | 16.55 | 45711 | 7494.46 | 2.71% | 0.00 |
| 2025-01-27 | 16.53 | 16.03 | -0.38 | -2.32% | 16.03 | 16.59 | 47402 | 7696.72 | 2.81% | 0.00 |
| 2025-01-24 | 15.95 | 16.41 | 0.41 | 2.56% | 15.73 | 16.87 | 73717 | 11990.49 | 4.37% | 0.00 |
| 2025-01-23 | 16.26 | 16.00 | -0.05 | -0.31% | 16.00 | 16.55 | 50468 | 8216.42 | 2.99% | 0.00 |
| 2025-01-22 | 16.16 | 16.05 | -0.17 | -1.05% | 15.87 | 16.33 | 29858 | 4805.40 | 1.77% | 0.00 |
| 2025-01-21 | 16.15 | 16.22 | 0.14 | 0.87% | 15.80 | 16.40 | 44373 | 7135.64 | 2.63% | 0.00 |
| 2025-01-20 | 15.88 | 16.08 | 0.44 | 2.81% | 15.53 | 16.22 | 60450 | 9668.19 | 3.59% | 0.00 |
| 2025-01-17 | 15.68 | 15.64 | -0.09 | -0.57% | 15.53 | 15.82 | 27846 | 4362.02 | 1.65% | 0.00 |
| 2025-01-16 | 15.85 | 15.73 | -0.05 | -0.32% | 15.64 | 16.17 | 41570 | 6593.69 | 2.47% | 0.00 |
| 2025-01-15 | 15.81 | 15.78 | -0.04 | -0.25% | 15.67 | 16.00 | 41035 | 6497.14 | 2.43% | 0.00 |
| 2025-01-14 | 15.08 | 15.82 | 0.85 | 5.68% | 15.08 | 15.82 | 58714 | 9135.10 | 3.48% | 0.00 |
迅游科技(300467)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。
