| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 28.19 | 28.54 | 0.54 | 1.93% | 28.11 | 28.75 | 22931 | 6541.51 | 1.36% | 0.00 |
| 2026-03-24 | 27.56 | 28.00 | 0.90 | 3.32% | 27.20 | 28.09 | 35855 | 9906.16 | 2.13% | 0.00 |
| 2026-03-23 | 28.31 | 27.10 | -1.72 | -5.97% | 26.79 | 28.81 | 69252 | 19055.97 | 4.11% | 0.00 |
| 2026-03-20 | 30.30 | 28.82 | -1.31 | -4.35% | 28.73 | 30.63 | 44325 | 13066.47 | 2.63% | 0.00 |
| 2026-03-19 | 30.71 | 30.13 | -0.58 | -1.89% | 29.97 | 30.71 | 25071 | 7586.77 | 1.49% | 17.00 |
| 2026-03-18 | 30.00 | 30.71 | 0.74 | 2.47% | 29.70 | 30.73 | 29068 | 8829.02 | 1.72% | 0.00 |
| 2026-03-17 | 30.40 | 29.97 | -0.29 | -0.96% | 29.96 | 30.96 | 30903 | 9423.01 | 1.83% | 0.00 |
| 2026-03-16 | 29.94 | 30.26 | 0.59 | 1.99% | 29.36 | 30.26 | 37388 | 11137.10 | 2.22% | 0.00 |
| 2026-03-13 | 30.27 | 29.67 | -0.43 | -1.43% | 29.60 | 30.75 | 50396 | 15158.41 | 2.99% | 0.00 |
| 2026-03-12 | 30.21 | 30.10 | -0.11 | -0.36% | 30.01 | 31.08 | 34199 | 10422.32 | 2.03% | 17.00 |
| 2026-03-11 | 30.67 | 30.21 | -0.45 | -1.47% | 30.21 | 31.23 | 31506 | 9667.59 | 1.87% | 0.00 |
| 2026-03-10 | 30.76 | 30.66 | 0.21 | 0.69% | 30.42 | 31.26 | 36526 | 11244.87 | 2.17% | 0.00 |
| 2026-03-09 | 31.27 | 30.45 | -1.04 | -3.30% | 29.95 | 31.30 | 47009 | 14321.26 | 2.79% | 0.00 |
| 2026-03-06 | 29.80 | 31.49 | 1.49 | 4.97% | 29.80 | 31.80 | 44695 | 13823.65 | 2.65% | 0.00 |
| 2026-03-05 | 30.62 | 30.00 | -0.05 | -0.17% | 29.90 | 30.68 | 33540 | 10143.63 | 1.99% | 0.00 |
| 2026-03-04 | 30.18 | 30.05 | -0.69 | -2.24% | 29.80 | 30.68 | 41828 | 12627.12 | 2.48% | 8.00 |
| 2026-03-03 | 32.88 | 30.74 | -2.13 | -6.48% | 30.42 | 33.10 | 64726 | 20413.36 | 3.84% | 0.00 |
| 2026-03-02 | 32.59 | 32.87 | -0.23 | -0.69% | 31.88 | 33.17 | 48202 | 15649.03 | 2.86% | 0.00 |
| 2026-02-27 | 32.98 | 33.10 | -0.04 | -0.12% | 32.43 | 33.25 | 39549 | 12983.89 | 2.35% | 0.00 |
| 2026-02-26 | 34.20 | 33.14 | -0.90 | -2.64% | 32.82 | 34.70 | 65060 | 21772.61 | 3.86% | 0.00 |
| 2026-02-25 | 34.22 | 34.04 | -0.27 | -0.79% | 33.60 | 34.49 | 39870 | 13516.36 | 2.37% | 0.00 |
| 2026-02-24 | 33.90 | 34.31 | 0.69 | 2.05% | 33.50 | 34.68 | 49883 | 17019.15 | 2.96% | 0.00 |
| 2026-02-13 | 34.07 | 33.62 | -0.44 | -1.29% | 33.52 | 34.94 | 55119 | 18830.97 | 3.27% | 0.00 |
| 2026-02-12 | 34.69 | 34.06 | -0.79 | -2.27% | 33.88 | 34.99 | 47336 | 16212.08 | 2.81% | 1.00 |
| 2026-02-11 | 34.00 | 34.85 | 0.48 | 1.40% | 34.00 | 35.40 | 57172 | 19931.17 | 3.39% | 1.00 |
| 2026-02-10 | 34.48 | 34.37 | 0.54 | 1.60% | 33.59 | 34.78 | 68567 | 23500.77 | 4.07% | 1.00 |
| 2026-02-09 | 34.38 | 33.83 | -0.24 | -0.70% | 33.41 | 34.77 | 48962 | 16547.16 | 2.90% | 0.00 |
| 2026-02-06 | 33.36 | 34.07 | 0.41 | 1.22% | 33.27 | 34.60 | 49586 | 16942.24 | 2.94% | 0.00 |
| 2026-02-05 | 33.36 | 33.66 | 0.01 | 0.03% | 33.23 | 34.39 | 46475 | 15678.44 | 2.76% | 0.00 |
| 2026-02-04 | 34.20 | 33.65 | -0.74 | -2.15% | 32.85 | 34.42 | 73098 | 24579.84 | 4.34% | 0.00 |
| 2026-02-03 | 31.87 | 34.39 | 3.00 | 9.56% | 31.80 | 34.97 | 109823 | 37188.36 | 6.52% | 0.00 |
| 2026-02-02 | 32.50 | 31.39 | -1.10 | -3.39% | 31.39 | 32.92 | 46416 | 14794.45 | 2.75% | 0.00 |
| 2026-01-30 | 33.03 | 32.49 | -0.86 | -2.58% | 32.41 | 33.25 | 43527 | 14239.93 | 2.58% | 0.00 |
| 2026-01-29 | 32.49 | 33.35 | 0.55 | 1.68% | 32.01 | 34.10 | 70600 | 23545.55 | 4.19% | 2.00 |
| 2026-01-28 | 32.61 | 32.80 | 0.12 | 0.37% | 32.61 | 34.00 | 57912 | 19256.29 | 3.44% | 0.00 |
| 2026-01-27 | 33.10 | 32.68 | -0.35 | -1.06% | 31.75 | 33.48 | 49849 | 16140.06 | 2.96% | 0.00 |
| 2026-01-26 | 32.78 | 33.03 | 0.23 | 0.70% | 32.10 | 33.13 | 58675 | 19196.23 | 3.48% | 0.00 |
| 2026-01-23 | 33.72 | 32.80 | -0.92 | -2.73% | 32.75 | 34.10 | 63388 | 20950.13 | 3.76% | 0.00 |
| 2026-01-22 | 33.26 | 33.72 | 0.46 | 1.38% | 33.02 | 34.59 | 52332 | 17749.76 | 3.10% | 0.00 |
| 2026-01-21 | 33.61 | 33.26 | -0.37 | -1.10% | 33.15 | 34.12 | 56301 | 18898.52 | 3.34% | 0.00 |
| 2026-01-20 | 34.49 | 33.63 | -1.05 | -3.03% | 33.38 | 35.28 | 66587 | 22708.76 | 3.95% | 0.00 |
| 2026-01-19 | 35.50 | 34.68 | -1.36 | -3.77% | 33.25 | 35.50 | 118403 | 40940.16 | 7.02% | 0.00 |
| 2026-01-16 | 34.58 | 36.04 | 1.46 | 4.22% | 34.01 | 36.99 | 138697 | 48870.10 | 8.23% | 0.00 |
| 2026-01-15 | 33.36 | 34.58 | 0.72 | 2.13% | 33.19 | 35.37 | 109025 | 37379.72 | 6.47% | 0.00 |
| 2026-01-14 | 32.97 | 33.86 | 0.30 | 0.89% | 32.97 | 35.17 | 144190 | 49145.11 | 8.55% | 50.00 |
| 2026-01-13 | 33.16 | 33.56 | 0.06 | 0.18% | 31.58 | 35.00 | 147579 | 49360.42 | 8.76% | 0.00 |
| 2026-01-12 | 32.37 | 33.50 | 1.14 | 3.52% | 31.81 | 33.64 | 146518 | 48121.47 | 8.69% | 0.00 |
| 2026-01-09 | 31.15 | 32.36 | 1.06 | 3.39% | 30.80 | 32.40 | 141621 | 44618.09 | 8.40% | 1.00 |
| 2026-01-08 | 33.50 | 31.30 | -3.34 | -9.64% | 31.25 | 34.32 | 211823 | 68273.16 | 12.57% | 0.00 |
| 2026-01-07 | 31.14 | 34.64 | 4.11 | 13.46% | 31.14 | 35.99 | 243663 | 84758.86 | 14.46% | 0.00 |
| 2026-01-06 | 29.60 | 30.53 | 0.61 | 2.04% | 29.50 | 30.61 | 100847 | 30331.58 | 5.98% | 11.00 |
| 2026-01-05 | 28.90 | 29.92 | 1.22 | 4.25% | 28.88 | 30.87 | 102951 | 30829.53 | 6.11% | 0.00 |
| 2025-12-31 | 27.74 | 28.70 | 0.77 | 2.76% | 27.74 | 28.90 | 73314 | 20886.28 | 4.35% | 0.00 |
| 2025-12-30 | 27.27 | 27.93 | 0.50 | 1.82% | 27.27 | 28.35 | 59651 | 16650.65 | 3.54% | 0.00 |
| 2025-12-29 | 26.85 | 27.43 | 0.38 | 1.40% | 26.80 | 27.97 | 47466 | 13080.86 | 2.82% | 0.00 |
| 2025-12-26 | 27.80 | 27.05 | -0.88 | -3.15% | 26.86 | 28.30 | 70146 | 19196.37 | 4.16% | 0.00 |
| 2025-12-25 | 27.60 | 27.93 | 0.29 | 1.05% | 27.31 | 28.27 | 51533 | 14381.38 | 3.06% | 0.00 |
| 2025-12-24 | 27.66 | 27.64 | -0.02 | -0.07% | 27.00 | 27.70 | 34877 | 9576.93 | 2.07% | 0.00 |
| 2025-12-23 | 28.28 | 27.66 | -0.79 | -2.78% | 27.31 | 28.28 | 61366 | 17013.28 | 3.64% | 0.00 |
| 2025-12-22 | 27.87 | 28.45 | 0.51 | 1.83% | 27.25 | 28.90 | 77422 | 21748.71 | 4.59% | 0.00 |
| 2025-12-19 | 27.06 | 27.94 | 0.90 | 3.33% | 26.90 | 28.10 | 54011 | 14948.33 | 3.20% | 102.00 |
| 2025-12-18 | 27.32 | 27.04 | -0.44 | -1.60% | 27.02 | 27.88 | 37039 | 10124.69 | 2.20% | 0.00 |
| 2025-12-17 | 27.39 | 27.48 | 0.03 | 0.11% | 26.60 | 27.64 | 40122 | 10918.08 | 2.38% | 0.00 |
| 2025-12-16 | 27.90 | 27.45 | -0.61 | -2.17% | 27.00 | 28.05 | 53630 | 14730.19 | 3.18% | 0.00 |
| 2025-12-15 | 27.28 | 28.06 | 0.53 | 1.93% | 27.28 | 28.35 | 61649 | 17254.91 | 3.66% | 0.00 |
| 2025-12-12 | 26.48 | 27.53 | 0.95 | 3.57% | 26.40 | 28.10 | 66842 | 18391.62 | 3.97% | 0.00 |
| 2025-12-11 | 27.16 | 26.58 | -0.58 | -2.14% | 26.58 | 27.16 | 36852 | 9883.67 | 2.19% | 0.00 |
| 2025-12-10 | 27.02 | 27.16 | -0.09 | -0.33% | 26.77 | 27.29 | 37133 | 10035.41 | 2.20% | 0.00 |
| 2025-12-09 | 26.80 | 27.25 | 0.29 | 1.08% | 26.58 | 27.60 | 57278 | 15567.25 | 3.40% | 14.00 |
| 2025-12-08 | 28.39 | 26.96 | -1.45 | -5.10% | 26.95 | 28.39 | 107122 | 29438.01 | 6.36% | 1.00 |
| 2025-12-05 | 27.40 | 28.41 | 0.78 | 2.82% | 27.21 | 28.50 | 90996 | 25573.66 | 5.40% | 0.00 |
| 2025-12-04 | 27.16 | 27.63 | 0.47 | 1.73% | 26.81 | 28.35 | 109556 | 30052.57 | 6.50% | 0.00 |
| 2025-12-03 | 26.78 | 27.16 | 0.20 | 0.74% | 26.64 | 27.31 | 78038 | 21116.61 | 4.63% | 0.00 |
| 2025-12-02 | 26.82 | 26.96 | 0.01 | 0.04% | 26.50 | 27.20 | 71072 | 19044.93 | 4.22% | 1.00 |
| 2025-12-01 | 25.68 | 26.95 | 1.30 | 5.07% | 25.43 | 27.50 | 124074 | 32995.04 | 7.36% | 4.00 |
| 2025-11-28 | 26.00 | 25.65 | -0.32 | -1.23% | 25.38 | 26.09 | 49837 | 12788.11 | 2.96% | 4.00 |
| 2025-11-27 | 26.02 | 25.97 | -0.54 | -2.04% | 25.82 | 26.70 | 80192 | 20957.81 | 4.76% | 0.00 |
| 2025-11-26 | 25.55 | 26.51 | 0.77 | 2.99% | 25.30 | 27.39 | 137442 | 36422.80 | 8.15% | 12.00 |
| 2025-11-25 | 25.69 | 25.74 | 0.18 | 0.70% | 25.57 | 26.40 | 103405 | 26834.29 | 6.13% | 0.00 |
| 2025-11-24 | 24.42 | 25.56 | 1.52 | 6.32% | 23.89 | 25.64 | 96008 | 24031.28 | 5.70% | 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。
