| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 35.88 | 35.21 | -0.82 | -2.28% | 35.20 | 37.11 | 220520 | 79737.96 | 4.94% | 0.00 |
| 2025-08-13 | 37.80 | 36.03 | -0.97 | -2.62% | 35.68 | 37.86 | 262052 | 95137.57 | 5.87% | 0.00 |
| 2025-08-12 | 35.99 | 37.00 | 1.41 | 3.96% | 35.34 | 37.00 | 233426 | 84852.12 | 5.23% | 0.00 |
| 2025-08-11 | 34.76 | 35.59 | 0.84 | 2.42% | 34.76 | 35.98 | 133414 | 47340.84 | 2.99% | 0.00 |
| 2025-08-08 | 35.51 | 34.75 | -1.15 | -3.20% | 34.71 | 35.56 | 115723 | 40463.64 | 2.59% | 0.00 |
| 2025-08-07 | 34.82 | 35.90 | 0.80 | 2.28% | 34.58 | 36.36 | 215738 | 76644.16 | 4.83% | 0.00 |
| 2025-08-06 | 34.25 | 35.10 | 0.71 | 2.06% | 33.93 | 35.20 | 122968 | 42851.20 | 2.75% | 2.00 |
| 2025-08-05 | 34.65 | 34.39 | 0.10 | 0.29% | 34.25 | 34.86 | 84136 | 29036.84 | 1.88% | 10.00 |
| 2025-08-04 | 33.17 | 34.29 | 0.83 | 2.48% | 33.12 | 34.88 | 154676 | 53109.59 | 3.46% | 0.00 |
| 2025-08-01 | 33.63 | 33.46 | -0.30 | -0.89% | 32.76 | 33.84 | 96631 | 32225.61 | 2.16% | 28.00 |
| 2025-07-31 | 34.00 | 33.76 | -0.24 | -0.71% | 33.64 | 35.10 | 144763 | 49663.81 | 3.24% | 0.00 |
| 2025-07-30 | 34.28 | 34.00 | -0.25 | -0.73% | 33.57 | 34.73 | 114572 | 39116.11 | 2.57% | 0.00 |
| 2025-07-29 | 33.70 | 34.25 | 0.32 | 0.94% | 33.67 | 34.30 | 98064 | 33382.15 | 2.20% | 10.00 |
| 2025-07-28 | 33.80 | 33.93 | 0.04 | 0.12% | 33.43 | 34.25 | 87901 | 29784.50 | 1.97% | 0.00 |
| 2025-07-25 | 33.40 | 33.89 | 0.44 | 1.32% | 33.13 | 34.05 | 103690 | 34772.56 | 2.32% | 16.00 |
| 2025-07-24 | 33.45 | 33.45 | 0.14 | 0.42% | 33.00 | 33.59 | 100997 | 33641.85 | 2.26% | 0.00 |
| 2025-07-23 | 32.98 | 33.31 | 0.28 | 0.85% | 32.70 | 33.66 | 110938 | 36872.61 | 2.48% | 15.00 |
| 2025-07-22 | 33.56 | 33.03 | -0.54 | -1.61% | 32.86 | 33.67 | 111325 | 36917.35 | 2.49% | 0.00 |
| 2025-07-21 | 33.85 | 33.57 | -0.11 | -0.33% | 33.40 | 33.85 | 80753 | 27150.12 | 1.81% | 0.00 |
| 2025-07-18 | 34.99 | 33.68 | -1.47 | -4.18% | 33.60 | 35.06 | 198592 | 67865.56 | 4.45% | 5.00 |
| 2025-07-17 | 34.20 | 35.15 | 0.66 | 1.91% | 33.80 | 36.15 | 171910 | 60195.14 | 3.85% | 74.00 |
| 2025-07-16 | 33.99 | 34.49 | 0.61 | 1.80% | 33.61 | 35.30 | 180538 | 62835.48 | 4.04% | 0.00 |
| 2025-07-15 | 33.62 | 33.88 | 0.27 | 0.80% | 33.50 | 34.20 | 90853 | 30751.65 | 2.04% | 0.00 |
| 2025-07-14 | 33.29 | 33.61 | 0.32 | 0.96% | 33.22 | 34.20 | 91194 | 30787.56 | 2.04% | 0.00 |
| 2025-07-11 | 33.17 | 33.29 | 0.04 | 0.12% | 32.94 | 33.79 | 93652 | 31245.36 | 2.10% | 4.00 |
| 2025-07-10 | 34.00 | 33.25 | -0.87 | -2.55% | 33.14 | 34.28 | 151543 | 50798.87 | 3.39% | 0.00 |
| 2025-07-09 | 35.01 | 34.12 | -1.08 | -3.07% | 34.03 | 35.20 | 148645 | 51227.13 | 3.33% | 2.00 |
| 2025-07-08 | 35.81 | 35.20 | -0.15 | -0.42% | 35.16 | 36.10 | 108686 | 38494.54 | 2.43% | 0.00 |
| 2025-07-07 | 35.00 | 35.35 | -0.25 | -0.70% | 34.83 | 36.19 | 109029 | 38829.07 | 2.44% | 2.00 |
| 2025-07-04 | 35.88 | 35.60 | -0.29 | -0.81% | 34.10 | 35.88 | 194074 | 67807.05 | 4.35% | 0.00 |
| 2025-07-03 | 34.49 | 35.89 | 1.70 | 4.97% | 34.01 | 36.66 | 231150 | 82443.48 | 5.18% | 0.00 |
| 2025-07-02 | 34.83 | 34.19 | -0.89 | -2.54% | 34.03 | 35.25 | 118849 | 40923.90 | 2.66% | 0.00 |
| 2025-07-01 | 35.60 | 35.08 | -0.55 | -1.54% | 34.84 | 36.15 | 145018 | 51342.20 | 3.25% | 4.00 |
| 2025-06-30 | 35.52 | 35.63 | 0.04 | 0.11% | 35.26 | 36.44 | 111365 | 39668.57 | 2.49% | 0.00 |
| 2025-06-27 | 35.96 | 35.59 | -0.13 | -0.36% | 34.90 | 36.10 | 141145 | 50378.91 | 3.16% | 0.00 |
| 2025-06-26 | 36.58 | 35.72 | -0.88 | -2.40% | 35.72 | 36.75 | 134648 | 48534.03 | 3.02% | 0.00 |
| 2025-06-25 | 36.16 | 36.60 | 0.55 | 1.53% | 35.89 | 37.27 | 172853 | 63214.07 | 3.87% | 0.00 |
| 2025-06-24 | 36.60 | 36.05 | 0.01 | 0.03% | 35.60 | 37.45 | 179277 | 64982.30 | 4.02% | 11.00 |
| 2025-06-23 | 35.01 | 36.04 | 0.02 | 0.06% | 35.00 | 36.68 | 153580 | 55320.13 | 3.44% | 21.00 |
| 2025-06-20 | 36.90 | 36.02 | -0.61 | -1.67% | 35.47 | 37.30 | 175344 | 63231.12 | 3.93% | 0.00 |
| 2025-06-19 | 36.78 | 36.63 | -0.34 | -0.92% | 36.25 | 37.49 | 232033 | 85448.91 | 5.20% | 21.00 |
| 2025-06-18 | 34.70 | 36.97 | 2.27 | 6.54% | 34.40 | 37.52 | 339022 | 123522.56 | 7.59% | 7.00 |
| 2025-06-17 | 34.23 | 34.70 | 1.10 | 3.27% | 33.80 | 34.96 | 228503 | 78605.96 | 5.12% | 0.00 |
| 2025-06-16 | 34.80 | 33.60 | -0.90 | -2.61% | 33.35 | 36.22 | 242744 | 83205.87 | 5.44% | 0.00 |
| 2025-06-13 | 33.30 | 34.50 | 0.67 | 1.98% | 32.82 | 35.00 | 260089 | 88231.30 | 5.83% | 0.00 |
| 2025-06-12 | 32.77 | 33.83 | 0.85 | 2.58% | 32.77 | 34.36 | 189687 | 64328.68 | 4.25% | 0.00 |
| 2025-06-11 | 32.00 | 32.98 | 0.86 | 2.68% | 32.00 | 33.66 | 202305 | 67131.31 | 4.60% | 0.00 |
| 2025-06-10 | 32.63 | 32.12 | -0.57 | -1.74% | 31.49 | 32.63 | 194474 | 62197.29 | 4.42% | 0.00 |
| 2025-06-09 | 32.64 | 32.69 | 0.69 | 2.16% | 31.93 | 32.84 | 239863 | 77694.54 | 5.45% | 7.00 |
| 2025-06-06 | 30.62 | 32.00 | 1.18 | 3.83% | 30.62 | 32.28 | 273505 | 86464.05 | 6.21% | 5.00 |
| 2025-06-05 | 29.79 | 30.82 | 1.40 | 4.76% | 29.58 | 31.04 | 230904 | 70161.31 | 5.24% | 23.00 |
| 2025-06-04 | 28.71 | 29.42 | 1.21 | 4.29% | 28.71 | 29.81 | 176388 | 51888.51 | 4.01% | 4.00 |
| 2025-06-03 | 27.98 | 28.21 | 0.19 | 0.68% | 27.66 | 28.65 | 87436 | 24760.38 | 1.99% | 0.00 |
| 2025-05-30 | 28.50 | 28.02 | -0.71 | -2.47% | 27.98 | 28.73 | 87284 | 24614.34 | 1.98% | 0.00 |
| 2025-05-29 | 28.00 | 28.73 | 0.74 | 2.64% | 28.00 | 28.90 | 107645 | 30784.44 | 2.45% | 5.00 |
| 2025-05-28 | 28.47 | 27.99 | -0.49 | -1.72% | 27.91 | 28.65 | 75333 | 21240.73 | 1.71% | 0.00 |
| 2025-05-27 | 28.89 | 28.48 | -0.44 | -1.52% | 28.23 | 28.89 | 68557 | 19487.96 | 1.56% | 0.00 |
| 2025-05-26 | 28.34 | 28.92 | 0.54 | 1.90% | 28.10 | 28.98 | 88206 | 25321.05 | 2.00% | 0.00 |
| 2025-05-23 | 29.17 | 28.38 | -0.81 | -2.77% | 28.38 | 29.20 | 114432 | 32917.28 | 2.60% | 0.00 |
| 2025-05-22 | 29.08 | 29.19 | -0.16 | -0.55% | 28.92 | 29.83 | 110157 | 32249.83 | 2.50% | 2.00 |
| 2025-05-21 | 29.53 | 29.35 | -0.42 | -1.41% | 29.01 | 29.60 | 89949 | 26359.16 | 2.04% | 2.00 |
| 2025-05-20 | 29.50 | 29.77 | 0.09 | 0.30% | 29.36 | 30.25 | 104641 | 31220.95 | 2.38% | 2.00 |
| 2025-05-19 | 29.35 | 29.68 | 0.00 | 0.00% | 28.94 | 29.85 | 139719 | 40998.09 | 3.17% | 1.00 |
| 2025-05-16 | 30.32 | 29.68 | -0.85 | -2.78% | 29.61 | 30.78 | 179212 | 54031.11 | 4.07% | 0.00 |
| 2025-05-15 | 31.69 | 30.53 | -1.41 | -4.41% | 30.50 | 31.87 | 181407 | 55844.71 | 4.12% | 3.00 |
| 2025-05-14 | 32.19 | 31.94 | -0.20 | -0.62% | 31.52 | 32.78 | 161654 | 51847.86 | 3.67% | 0.00 |
| 2025-05-13 | 32.05 | 32.20 | 0.50 | 1.58% | 32.05 | 33.40 | 225228 | 73352.48 | 5.12% | 0.00 |
| 2025-05-12 | 31.06 | 31.70 | 1.07 | 3.49% | 30.85 | 31.90 | 157532 | 49600.88 | 3.58% | 0.00 |
| 2025-05-09 | 31.83 | 30.63 | -1.42 | -4.43% | 30.49 | 31.85 | 157931 | 48763.92 | 3.59% | 6.00 |
| 2025-05-08 | 31.53 | 32.05 | 0.22 | 0.69% | 31.53 | 32.80 | 177114 | 56926.80 | 4.02% | 20.00 |
| 2025-05-07 | 33.63 | 31.83 | -0.72 | -2.21% | 31.41 | 33.63 | 211664 | 68173.77 | 4.81% | 1.00 |
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。
