| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 143.41 | 141.99 | -1.17 | -0.82% | 137.80 | 149.92 | 441212 | 632418.06 | 9.91% | 29.00 |
| 2025-12-11 | 147.97 | 143.16 | 0.18 | 0.13% | 139.82 | 148.05 | 510926 | 740315.56 | 11.47% | 115.00 |
| 2025-12-10 | 145.03 | 142.98 | -2.86 | -1.96% | 136.38 | 145.83 | 415921 | 584536.00 | 9.34% | 41.00 |
| 2025-12-09 | 140.82 | 145.84 | 2.48 | 1.73% | 138.18 | 150.88 | 697146 | 1015288.50 | 15.65% | 11.00 |
| 2025-12-08 | 127.01 | 143.36 | 18.97 | 15.25% | 126.00 | 146.33 | 802312 | 1086997.25 | 18.01% | 20.00 |
| 2025-12-05 | 124.33 | 124.39 | 2.24 | 1.83% | 120.88 | 126.66 | 299819 | 371882.06 | 6.73% | 30.00 |
| 2025-12-04 | 125.00 | 122.15 | -4.51 | -3.56% | 121.48 | 126.00 | 355012 | 436220.88 | 7.97% | 44.00 |
| 2025-12-03 | 129.06 | 126.66 | -3.91 | -2.99% | 124.97 | 130.44 | 361932 | 459533.31 | 8.13% | 74.00 |
| 2025-12-02 | 133.01 | 130.57 | -4.98 | -3.67% | 129.54 | 134.80 | 417383 | 546965.69 | 9.37% | 35.00 |
| 2025-12-01 | 141.70 | 135.55 | -6.34 | -4.47% | 133.67 | 141.70 | 552686 | 756678.19 | 12.41% | 53.00 |
| 2025-11-28 | 132.54 | 141.89 | 8.47 | 6.35% | 131.51 | 143.60 | 593650 | 819582.94 | 13.33% | 19.00 |
| 2025-11-27 | 133.51 | 133.42 | 0.02 | 0.01% | 131.00 | 140.78 | 493534 | 672343.56 | 11.08% | 53.00 |
| 2025-11-26 | 128.28 | 133.40 | 2.19 | 1.67% | 126.44 | 136.30 | 493573 | 650802.25 | 11.08% | 75.00 |
| 2025-11-25 | 134.41 | 131.21 | 4.31 | 3.40% | 129.97 | 137.50 | 554805 | 743317.19 | 12.46% | 67.00 |
| 2025-11-24 | 128.82 | 126.90 | 0.49 | 0.39% | 124.44 | 131.50 | 391321 | 500439.75 | 8.79% | 29.00 |
| 2025-11-21 | 132.08 | 126.41 | -19.49 | -13.36% | 123.43 | 135.80 | 664500 | 850532.44 | 14.92% | 24.00 |
| 2025-11-20 | 164.00 | 145.90 | -15.55 | -9.63% | 145.30 | 165.00 | 572751 | 862800.56 | 12.86% | 38.00 |
| 2025-11-19 | 160.01 | 161.45 | 0.55 | 0.34% | 158.00 | 165.00 | 371765 | 601085.00 | 8.35% | 31.00 |
| 2025-11-18 | 168.96 | 160.90 | -9.99 | -5.85% | 156.88 | 170.88 | 561614 | 909216.88 | 12.61% | 30.00 |
| 2025-11-17 | 178.06 | 170.89 | -3.70 | -2.12% | 166.55 | 182.30 | 456756 | 794950.38 | 10.26% | 54.00 |
| 2025-11-14 | 176.82 | 174.59 | -18.38 | -9.52% | 170.01 | 184.98 | 510790 | 904502.25 | 11.47% | 76.00 |
| 2025-11-13 | 191.50 | 192.97 | -2.09 | -1.07% | 187.00 | 201.53 | 544005 | 1055429.38 | 12.21% | 64.00 |
| 2025-11-12 | 176.04 | 195.06 | 18.48 | 10.47% | 168.98 | 200.00 | 693465 | 1277265.38 | 15.57% | 36.00 |
| 2025-11-11 | 194.00 | 176.58 | -19.24 | -9.83% | 175.00 | 204.57 | 589094 | 1131444.88 | 13.23% | 90.00 |
| 2025-11-10 | 180.00 | 195.82 | 25.82 | 15.19% | 163.96 | 197.00 | 506101 | 896216.19 | 11.36% | 61.00 |
| 2025-11-07 | 157.16 | 170.00 | 8.93 | 5.54% | 157.16 | 184.88 | 389781 | 665833.75 | 8.75% | 54.00 |
| 2025-11-06 | 154.00 | 161.07 | 12.77 | 8.61% | 151.57 | 163.00 | 350843 | 555463.94 | 7.88% | 25.00 |
| 2025-11-05 | 133.56 | 148.30 | 4.57 | 3.18% | 133.56 | 149.02 | 335704 | 482756.16 | 7.56% | 49.00 |
| 2025-11-04 | 144.00 | 143.73 | 0.13 | 0.09% | 139.61 | 152.98 | 353314 | 515230.72 | 7.95% | 58.00 |
| 2025-11-03 | 126.64 | 143.60 | 11.08 | 8.36% | 126.64 | 145.00 | 399323 | 547183.56 | 8.99% | 11.00 |
| 2025-10-31 | 125.30 | 132.52 | 3.95 | 3.07% | 118.88 | 133.00 | 345657 | 432474.69 | 7.78% | 12.00 |
| 2025-10-30 | 135.00 | 128.57 | -2.16 | -1.65% | 124.50 | 139.60 | 326604 | 430430.94 | 7.35% | 27.97 |
| 2025-10-29 | 128.50 | 130.73 | 2.45 | 1.91% | 126.01 | 137.77 | 341970 | 450687.91 | 7.70% | 26.00 |
| 2025-10-28 | 125.10 | 128.31 | -5.35 | -4.00% | 123.00 | 131.86 | 334449 | 427145.94 | 7.53% | 29.00 |
| 2025-10-27 | 131.00 | 133.66 | 6.09 | 4.77% | 122.00 | 139.13 | 514837 | 665575.25 | 11.59% | 16.00 |
| 2025-10-24 | 116.00 | 127.57 | 21.26 | 20.00% | 112.94 | 127.57 | 594758 | 723566.56 | 13.39% | 11.00 |
| 2025-10-23 | 105.56 | 106.31 | -1.40 | -1.30% | 98.89 | 108.97 | 530982 | 556222.19 | 11.95% | 18.00 |
| 2025-10-22 | 100.50 | 107.71 | 2.81 | 2.68% | 98.44 | 111.11 | 486841 | 512087.75 | 10.96% | 33.00 |
| 2025-10-21 | 96.23 | 104.90 | 8.69 | 9.03% | 96.23 | 109.57 | 485971 | 503331.12 | 10.94% | 29.00 |
| 2025-10-20 | 104.00 | 96.21 | -4.34 | -4.32% | 94.37 | 106.00 | 460977 | 451555.06 | 10.38% | 59.00 |
| 2025-10-17 | 107.11 | 100.55 | -4.13 | -3.95% | 100.21 | 107.80 | 505246 | 525190.94 | 11.37% | 39.00 |
| 2025-10-16 | 88.21 | 104.68 | 14.98 | 16.70% | 88.21 | 107.64 | 702647 | 707923.12 | 15.82% | 8.00 |
| 2025-10-15 | 89.68 | 89.70 | 1.53 | 1.74% | 86.79 | 91.42 | 312045 | 277258.41 | 7.02% | 22.00 |
| 2025-10-14 | 96.96 | 88.17 | -4.36 | -4.71% | 88.00 | 99.00 | 508950 | 479570.22 | 11.46% | 85.00 |
| 2025-10-13 | 90.83 | 92.53 | -8.49 | -8.40% | 90.00 | 99.49 | 466029 | 440398.69 | 10.49% | 31.00 |
| 2025-10-10 | 95.68 | 101.02 | 2.32 | 2.35% | 91.95 | 103.92 | 532438 | 519392.31 | 11.98% | 8.00 |
| 2025-10-09 | 98.76 | 98.70 | 7.44 | 8.15% | 97.00 | 104.90 | 510484 | 509793.38 | 11.49% | 14.00 |
| 2025-09-30 | 90.10 | 91.26 | 7.00 | 8.31% | 86.41 | 95.00 | 468380 | 425333.31 | 10.54% | 38.00 |
| 2025-09-29 | 79.27 | 84.26 | 6.41 | 8.23% | 79.27 | 86.28 | 418803 | 349039.75 | 9.43% | 5.00 |
| 2025-09-26 | 80.00 | 77.85 | -2.73 | -3.39% | 77.85 | 83.50 | 396871 | 319196.53 | 8.93% | 3.00 |
| 2025-09-25 | 80.99 | 80.58 | -4.42 | -5.20% | 79.33 | 83.12 | 405159 | 329600.91 | 9.12% | 94.00 |
| 2025-09-24 | 82.94 | 85.00 | 1.65 | 1.98% | 81.30 | 86.66 | 480683 | 404540.84 | 10.82% | 43.00 |
| 2025-09-23 | 84.00 | 83.35 | -4.31 | -4.92% | 80.65 | 87.99 | 563440 | 472015.97 | 12.68% | 92.00 |
| 2025-09-22 | 79.70 | 87.66 | 10.13 | 13.07% | 78.50 | 88.64 | 602821 | 501698.25 | 13.57% | 14.00 |
| 2025-09-19 | 78.00 | 77.53 | 2.02 | 2.68% | 77.00 | 80.90 | 492099 | 386796.41 | 11.08% | 39.00 |
| 2025-09-18 | 78.03 | 75.51 | -2.89 | -3.69% | 74.28 | 79.90 | 486237 | 374702.31 | 10.94% | 39.00 |
| 2025-09-17 | 75.17 | 78.40 | 3.24 | 4.31% | 73.73 | 79.90 | 480793 | 374053.44 | 10.82% | 98.00 |
| 2025-09-16 | 76.50 | 75.16 | -0.34 | -0.45% | 73.64 | 77.00 | 503099 | 376244.22 | 11.32% | 1.00 |
| 2025-09-15 | 72.80 | 75.50 | 1.67 | 2.26% | 68.68 | 78.80 | 732717 | 546315.75 | 16.49% | 8.00 |
| 2025-09-12 | 66.00 | 73.83 | 9.32 | 14.45% | 64.32 | 77.41 | 890021 | 636431.06 | 20.03% | 9.00 |
| 2025-09-11 | 52.85 | 64.51 | 10.75 | 20.00% | 52.84 | 64.51 | 572458 | 339129.06 | 12.89% | 3.00 |
| 2025-09-10 | 53.52 | 53.76 | 0.26 | 0.49% | 52.50 | 54.60 | 367340 | 196583.69 | 8.27% | 6.00 |
| 2025-09-09 | 49.99 | 53.50 | 3.07 | 6.09% | 48.80 | 55.43 | 572197 | 301215.66 | 12.88% | 10.00 |
| 2025-09-08 | 43.99 | 50.43 | 7.44 | 17.31% | 43.60 | 51.50 | 566679 | 268332.09 | 12.76% | 1.00 |
| 2025-09-05 | 40.00 | 42.99 | 3.16 | 7.93% | 39.68 | 43.35 | 242624 | 100789.26 | 5.46% | 0.00 |
| 2025-09-04 | 43.95 | 39.83 | -4.24 | -9.62% | 39.12 | 43.99 | 331242 | 136368.75 | 7.46% | 4.00 |
| 2025-09-03 | 44.03 | 44.07 | 0.14 | 0.32% | 43.42 | 46.12 | 269635 | 120020.98 | 6.07% | 9.00 |
| 2025-09-02 | 46.17 | 43.93 | -2.97 | -6.33% | 43.51 | 46.68 | 346906 | 156584.61 | 7.81% | 0.00 |
| 2025-09-01 | 44.01 | 46.90 | 4.76 | 11.30% | 43.67 | 47.86 | 501604 | 229811.92 | 11.29% | 7.00 |
| 2025-08-29 | 41.80 | 42.14 | 0.65 | 1.57% | 41.10 | 42.46 | 251183 | 104969.09 | 5.65% | 31.00 |
| 2025-08-28 | 41.50 | 41.49 | -0.41 | -0.98% | 40.11 | 42.40 | 316204 | 130501.82 | 7.12% | 24.00 |
| 2025-08-27 | 43.30 | 41.90 | -1.61 | -3.70% | 41.60 | 44.44 | 348619 | 151132.23 | 7.81% | 10.00 |
| 2025-08-26 | 41.36 | 43.51 | 2.79 | 6.85% | 40.23 | 44.72 | 441038 | 189254.08 | 9.88% | 14.00 |
| 2025-08-25 | 39.60 | 40.72 | 1.13 | 2.85% | 39.52 | 41.20 | 308751 | 124683.84 | 6.92% | 2.00 |
| 2025-08-22 | 38.50 | 39.59 | 0.85 | 2.19% | 38.30 | 40.21 | 267068 | 104962.48 | 5.98% | 15.00 |
| 2025-08-21 | 37.24 | 38.74 | 1.50 | 4.03% | 36.83 | 41.18 | 368757 | 143450.50 | 8.26% | 33.00 |
| 2025-08-20 | 36.66 | 37.24 | 0.38 | 1.03% | 36.12 | 37.35 | 148004 | 54306.33 | 3.32% | 1.00 |
| 2025-08-19 | 37.18 | 36.86 | -0.32 | -0.86% | 36.69 | 37.38 | 132209 | 48933.85 | 2.96% | 0.00 |
| 2025-08-18 | 36.65 | 37.18 | 1.07 | 2.96% | 36.05 | 37.86 | 221900 | 82318.38 | 4.97% | 0.00 |
| 2025-08-15 | 34.99 | 36.11 | 0.90 | 2.56% | 34.90 | 36.36 | 166421 | 59599.02 | 3.73% | 5.00 |
香农芯创(300475)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。
