| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 35.60 | 33.96 | -2.57 | -7.04% | 33.63 | 36.63 | 315164 | 109456.70 | 7.16% | 8.00 |
| 2025-04-02 | 36.40 | 36.53 | -0.16 | -0.44% | 36.28 | 37.51 | 171483 | 63146.05 | 3.90% | 3.00 |
| 2025-04-01 | 37.30 | 36.69 | -0.56 | -1.50% | 36.53 | 37.74 | 170195 | 63109.82 | 3.87% | 1.00 |
| 2025-03-31 | 35.80 | 37.25 | 0.75 | 2.05% | 35.21 | 37.65 | 231662 | 84245.44 | 5.26% | 10.00 |
| 2025-03-28 | 37.33 | 36.50 | -0.83 | -2.22% | 36.50 | 37.84 | 178724 | 66119.46 | 4.06% | 0.00 |
| 2025-03-27 | 36.80 | 37.33 | 0.71 | 1.94% | 36.21 | 38.94 | 325556 | 122704.73 | 7.39% | 63.00 |
| 2025-03-26 | 36.60 | 36.62 | 0.13 | 0.36% | 36.56 | 37.95 | 199358 | 73833.07 | 4.53% | 8.00 |
| 2025-03-25 | 37.72 | 36.49 | -1.34 | -3.54% | 35.99 | 37.80 | 265907 | 97665.18 | 6.04% | 9.00 |
| 2025-03-24 | 39.05 | 37.83 | -1.74 | -4.40% | 36.67 | 39.13 | 357562 | 134600.78 | 8.12% | 22.00 |
| 2025-03-21 | 40.84 | 39.57 | -1.29 | -3.16% | 39.45 | 41.39 | 274141 | 110440.30 | 6.23% | 28.00 |
| 2025-03-20 | 41.50 | 40.86 | -1.05 | -2.51% | 40.12 | 41.71 | 269444 | 110397.19 | 6.12% | 17.00 |
| 2025-03-19 | 41.92 | 41.91 | -0.38 | -0.90% | 41.25 | 43.08 | 287000 | 120794.98 | 6.52% | 8.00 |
| 2025-03-18 | 43.65 | 42.29 | -1.46 | -3.34% | 42.01 | 45.19 | 395285 | 171043.45 | 8.98% | 27.00 |
| 2025-03-17 | 43.06 | 43.75 | 0.47 | 1.09% | 42.28 | 44.88 | 403287 | 175028.88 | 9.16% | 8.00 |
| 2025-03-14 | 40.00 | 43.28 | 3.87 | 9.82% | 39.64 | 43.66 | 565731 | 234435.33 | 12.85% | 60.00 |
| 2025-03-13 | 41.22 | 39.41 | -1.25 | -3.07% | 38.73 | 41.47 | 385758 | 153573.45 | 8.76% | 0.00 |
| 2025-03-12 | 41.02 | 40.66 | 0.00 | 0.00% | 40.66 | 42.78 | 534138 | 222570.59 | 12.13% | 26.00 |
| 2025-03-11 | 40.20 | 40.66 | -0.43 | -1.05% | 39.64 | 41.10 | 347762 | 140145.59 | 7.90% | 10.00 |
| 2025-03-10 | 40.05 | 41.09 | 0.49 | 1.21% | 39.36 | 41.88 | 657862 | 268006.34 | 14.94% | 1.00 |
| 2025-03-07 | 37.02 | 40.60 | 3.10 | 8.27% | 36.82 | 42.00 | 956734 | 380210.75 | 21.73% | 53.00 |
| 2025-03-06 | 37.28 | 37.50 | 1.00 | 2.74% | 37.10 | 38.80 | 554121 | 208981.12 | 12.59% | 36.00 |
| 2025-03-05 | 36.72 | 36.50 | -0.63 | -1.70% | 35.55 | 37.08 | 397917 | 144241.17 | 9.04% | 22.00 |
| 2025-03-04 | 34.85 | 37.13 | 1.61 | 4.53% | 33.90 | 37.93 | 678306 | 244683.31 | 15.41% | 15.00 |
| 2025-03-03 | 38.54 | 35.52 | -2.30 | -6.08% | 34.96 | 39.00 | 760241 | 281476.38 | 17.27% | 55.00 |
| 2025-02-28 | 38.49 | 37.82 | -1.70 | -4.30% | 36.96 | 40.10 | 765458 | 294722.97 | 17.39% | 47.00 |
| 2025-02-27 | 38.66 | 39.52 | 1.67 | 4.41% | 36.61 | 40.40 | 949693 | 366238.66 | 21.57% | 75.00 |
| 2025-02-26 | 37.18 | 37.85 | 0.21 | 0.56% | 35.90 | 38.49 | 709860 | 262198.47 | 16.12% | 45.00 |
| 2025-02-25 | 35.62 | 37.64 | 0.65 | 1.76% | 35.62 | 39.35 | 1058706 | 396597.16 | 24.05% | 44.00 |
| 2025-02-24 | 34.68 | 36.99 | 4.27 | 13.05% | 33.21 | 38.35 | 1129704 | 399680.06 | 25.66% | 116.00 |
| 2025-02-21 | 30.89 | 32.72 | 2.45 | 8.09% | 30.50 | 33.03 | 702289 | 222694.14 | 15.95% | 7.00 |
| 2025-02-20 | 30.51 | 30.27 | -0.26 | -0.85% | 29.93 | 30.80 | 230797 | 69949.31 | 5.24% | 0.00 |
| 2025-02-19 | 29.58 | 30.53 | 1.08 | 3.67% | 29.58 | 31.45 | 303955 | 92885.31 | 6.90% | 3.00 |
| 2025-02-18 | 31.00 | 29.45 | -1.82 | -5.82% | 29.39 | 31.23 | 249839 | 75437.23 | 5.68% | 10.00 |
| 2025-02-17 | 31.69 | 31.27 | 0.38 | 1.23% | 30.95 | 32.30 | 259946 | 81668.55 | 5.90% | 4.00 |
| 2025-02-14 | 30.80 | 30.89 | -0.16 | -0.52% | 30.38 | 31.18 | 184278 | 56671.57 | 4.19% | 2.00 |
| 2025-02-13 | 31.98 | 31.05 | -0.69 | -2.17% | 30.75 | 32.10 | 253032 | 79329.10 | 5.75% | 1.00 |
| 2025-02-12 | 31.30 | 31.74 | 0.74 | 2.39% | 31.03 | 31.98 | 323476 | 101947.56 | 7.35% | 3.00 |
| 2025-02-11 | 31.69 | 31.00 | -0.69 | -2.18% | 30.89 | 31.75 | 214210 | 66750.54 | 4.87% | 6.00 |
| 2025-02-10 | 30.62 | 31.69 | 0.66 | 2.13% | 30.51 | 32.18 | 355197 | 111809.22 | 8.07% | 36.00 |
| 2025-02-07 | 30.98 | 31.03 | -0.44 | -1.40% | 30.34 | 31.55 | 377688 | 116946.57 | 8.58% | 4.00 |
| 2025-02-06 | 27.95 | 31.47 | 3.23 | 11.44% | 27.91 | 32.00 | 453447 | 138009.73 | 10.30% | 14.00 |
| 2025-02-05 | 28.15 | 28.24 | 0.42 | 1.51% | 27.75 | 29.10 | 148404 | 42000.86 | 3.37% | 0.00 |
| 2025-01-27 | 28.76 | 27.82 | -0.94 | -3.27% | 27.82 | 28.91 | 83284 | 23502.70 | 1.89% | 0.00 |
| 2025-01-24 | 28.00 | 28.76 | 0.67 | 2.39% | 27.83 | 28.78 | 108392 | 30924.38 | 2.46% | 0.00 |
| 2025-01-23 | 28.60 | 28.09 | -0.19 | -0.67% | 28.09 | 28.97 | 104460 | 29831.57 | 2.37% | 0.00 |
| 2025-01-22 | 28.32 | 28.28 | -0.21 | -0.74% | 27.93 | 28.49 | 77059 | 21755.92 | 1.75% | 0.00 |
| 2025-01-21 | 28.27 | 28.49 | 0.32 | 1.14% | 27.86 | 28.57 | 91913 | 26014.16 | 2.09% | 0.00 |
| 2025-01-20 | 28.40 | 28.17 | 0.06 | 0.21% | 28.00 | 28.60 | 72223 | 20372.23 | 1.64% | 0.00 |
| 2025-01-17 | 27.74 | 28.11 | 0.33 | 1.19% | 27.53 | 28.40 | 97134 | 27246.06 | 2.21% | 0.00 |
| 2025-01-16 | 28.00 | 27.78 | -0.04 | -0.14% | 27.42 | 28.38 | 84434 | 23551.21 | 1.92% | 0.00 |
| 2025-01-15 | 28.06 | 27.82 | -0.26 | -0.93% | 27.76 | 28.27 | 83198 | 23254.17 | 1.89% | 6.00 |
| 2025-01-14 | 26.70 | 28.08 | 1.44 | 5.41% | 26.40 | 28.14 | 135369 | 37218.70 | 3.07% | 0.00 |
| 2025-01-13 | 25.95 | 26.64 | 0.39 | 1.49% | 25.51 | 26.95 | 82968 | 22014.31 | 1.88% | 0.00 |
| 2025-01-10 | 27.18 | 26.25 | -0.88 | -3.24% | 26.23 | 27.55 | 82601 | 22251.03 | 1.88% | 0.00 |
| 2025-01-09 | 26.70 | 27.13 | 0.14 | 0.52% | 26.68 | 27.83 | 85985 | 23529.62 | 1.95% | 0.00 |
| 2025-01-08 | 26.79 | 26.99 | -0.11 | -0.41% | 25.91 | 27.27 | 97416 | 25976.74 | 2.21% | 0.00 |
| 2025-01-07 | 26.50 | 27.10 | 0.73 | 2.77% | 26.28 | 27.12 | 84308 | 22562.12 | 1.92% | 0.00 |
| 2025-01-06 | 26.60 | 26.37 | -0.38 | -1.42% | 26.12 | 26.98 | 75827 | 20135.81 | 1.72% | 0.00 |
| 2025-01-03 | 27.40 | 26.75 | -0.45 | -1.65% | 26.70 | 27.67 | 100230 | 27265.76 | 2.28% | 2.00 |
| 2025-01-02 | 28.55 | 27.20 | -1.29 | -4.53% | 26.81 | 28.60 | 122478 | 33961.12 | 2.78% | 0.00 |
| 2024-12-31 | 29.85 | 28.49 | -1.40 | -4.68% | 28.49 | 30.09 | 140277 | 40784.01 | 3.19% | 0.00 |
| 2024-12-30 | 29.61 | 29.89 | -0.02 | -0.07% | 29.12 | 30.70 | 146958 | 44110.79 | 3.34% | 5.00 |
| 2024-12-27 | 30.22 | 29.91 | -0.25 | -0.83% | 29.72 | 30.93 | 204885 | 62262.38 | 4.65% | 0.00 |
| 2024-12-26 | 29.21 | 30.16 | 0.91 | 3.11% | 29.00 | 30.19 | 165209 | 49471.06 | 3.75% | 0.00 |
| 2024-12-25 | 29.59 | 29.25 | -0.46 | -1.55% | 29.08 | 29.97 | 86430 | 25416.81 | 1.96% | 0.00 |
| 2024-12-24 | 29.35 | 29.71 | 0.48 | 1.64% | 28.83 | 29.75 | 102155 | 30015.23 | 2.32% | 0.00 |
| 2024-12-23 | 30.27 | 29.23 | -1.12 | -3.69% | 29.20 | 30.50 | 132673 | 39465.84 | 3.01% | 0.00 |
| 2024-12-20 | 29.70 | 30.35 | 0.34 | 1.13% | 29.53 | 31.00 | 193673 | 58952.19 | 4.40% | 0.00 |
| 2024-12-19 | 28.85 | 30.01 | 0.79 | 2.70% | 28.66 | 30.10 | 148872 | 44045.22 | 3.38% | 3.00 |
| 2024-12-18 | 28.43 | 29.22 | 0.73 | 2.56% | 28.18 | 29.55 | 124653 | 36228.88 | 2.83% | 0.00 |
| 2024-12-17 | 28.97 | 28.49 | -0.78 | -2.66% | 28.43 | 29.67 | 108334 | 31350.80 | 2.46% | 0.00 |
| 2024-12-16 | 29.68 | 29.27 | -1.03 | -3.40% | 29.05 | 30.20 | 156621 | 46395.24 | 3.56% | 0.00 |
| 2024-12-13 | 29.50 | 30.30 | 0.60 | 2.02% | 29.13 | 31.50 | 253577 | 76575.38 | 5.76% | 10.00 |
| 2024-12-12 | 29.80 | 29.70 | -0.11 | -0.37% | 29.32 | 30.07 | 93634 | 27767.39 | 2.13% | 15.00 |
| 2024-12-11 | 29.58 | 29.81 | 0.17 | 0.57% | 29.52 | 30.10 | 88381 | 26354.94 | 2.01% | 6.00 |
| 2024-12-10 | 30.63 | 29.64 | 0.14 | 0.47% | 29.60 | 30.75 | 147457 | 44388.68 | 3.35% | 0.00 |
| 2024-12-09 | 29.95 | 29.50 | -0.42 | -1.40% | 29.20 | 30.04 | 85228 | 25248.72 | 1.94% | 0.00 |
| 2024-12-06 | 29.99 | 29.92 | -0.16 | -0.53% | 29.60 | 30.33 | 115678 | 34650.41 | 2.63% | 0.00 |
| 2024-12-05 | 29.08 | 30.08 | 0.66 | 2.24% | 28.99 | 30.61 | 147632 | 44236.05 | 3.35% | 0.00 |
| 2024-12-04 | 30.20 | 29.42 | -0.39 | -1.31% | 29.34 | 30.42 | 119629 | 35661.32 | 2.72% | 0.00 |
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。
