| 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 | 144.49 | 148.44 | 4.65 | 3.23% | 143.60 | 152.86 | 255886 | 379488.72 | 5.75% | 25.00 |
| 2026-03-24 | 145.74 | 143.79 | 0.60 | 0.42% | 136.50 | 145.77 | 248093 | 348515.78 | 5.57% | 15.00 |
| 2026-03-23 | 149.76 | 143.19 | -13.96 | -8.88% | 142.80 | 153.20 | 274490 | 404882.91 | 6.16% | 3.00 |
| 2026-03-20 | 163.96 | 157.15 | -4.53 | -2.80% | 154.00 | 165.50 | 314275 | 500764.06 | 7.06% | 79.00 |
| 2026-03-19 | 162.92 | 161.68 | -8.31 | -4.89% | 160.08 | 167.20 | 328680 | 537396.50 | 7.38% | 74.00 |
| 2026-03-18 | 156.50 | 169.99 | 16.34 | 10.63% | 155.30 | 172.95 | 493264 | 811956.12 | 11.08% | 65.00 |
| 2026-03-17 | 158.33 | 153.65 | -6.24 | -3.90% | 153.57 | 159.96 | 202954 | 317631.50 | 4.56% | 10.00 |
| 2026-03-16 | 153.82 | 159.89 | 6.34 | 4.13% | 149.54 | 161.68 | 301513 | 474225.62 | 6.77% | 20.00 |
| 2026-03-13 | 150.00 | 153.55 | 0.85 | 0.56% | 149.46 | 159.99 | 248325 | 385064.75 | 5.58% | 25.00 |
| 2026-03-12 | 156.30 | 152.70 | -4.13 | -2.63% | 150.66 | 158.40 | 188076 | 288807.50 | 4.22% | 104.00 |
| 2026-03-11 | 160.51 | 156.83 | -5.02 | -3.10% | 155.58 | 162.22 | 282411 | 446885.16 | 6.34% | 20.00 |
| 2026-03-10 | 160.20 | 161.85 | 4.05 | 2.57% | 158.58 | 165.32 | 365647 | 593258.88 | 8.21% | 35.00 |
| 2026-03-09 | 149.01 | 157.80 | 2.76 | 1.78% | 145.00 | 158.67 | 377491 | 574826.25 | 8.48% | 36.00 |
| 2026-03-06 | 136.80 | 155.04 | 16.69 | 12.06% | 136.16 | 155.50 | 554389 | 825090.44 | 12.45% | 100.00 |
| 2026-03-05 | 145.52 | 138.35 | -2.17 | -1.54% | 137.50 | 145.98 | 253893 | 359918.78 | 5.70% | 17.00 |
| 2026-03-04 | 137.00 | 140.52 | 5.34 | 3.95% | 137.00 | 146.76 | 314786 | 449497.12 | 7.07% | 74.00 |
| 2026-03-03 | 144.08 | 135.18 | -9.68 | -6.68% | 134.37 | 145.76 | 214361 | 297963.19 | 4.81% | 22.00 |
| 2026-03-02 | 145.00 | 144.86 | -4.12 | -2.77% | 143.68 | 147.75 | 180631 | 262494.78 | 4.06% | 5.00 |
| 2026-02-27 | 145.51 | 148.98 | 0.75 | 0.51% | 143.68 | 148.98 | 174158 | 256041.34 | 3.91% | 240.00 |
| 2026-02-26 | 143.27 | 148.23 | 4.96 | 3.46% | 139.71 | 148.58 | 261813 | 378713.00 | 5.88% | 40.00 |
| 2026-02-25 | 142.00 | 143.27 | -2.20 | -1.51% | 138.38 | 143.60 | 202325 | 285779.59 | 4.54% | 52.00 |
| 2026-02-24 | 139.88 | 145.47 | 7.49 | 5.43% | 138.00 | 145.83 | 283709 | 405694.56 | 6.37% | 48.00 |
| 2026-02-13 | 133.90 | 137.98 | 2.48 | 1.83% | 132.72 | 139.70 | 251808 | 344819.91 | 5.65% | 12.00 |
| 2026-02-12 | 134.02 | 135.50 | 2.53 | 1.90% | 132.33 | 135.57 | 209838 | 281829.16 | 4.71% | 169.00 |
| 2026-02-11 | 134.50 | 132.97 | -4.31 | -3.14% | 132.36 | 135.28 | 195047 | 259998.77 | 4.38% | 7.00 |
| 2026-02-10 | 138.10 | 137.28 | -2.97 | -2.12% | 136.40 | 140.30 | 167157 | 230512.88 | 3.75% | 12.00 |
| 2026-02-09 | 140.56 | 140.25 | 2.46 | 1.79% | 137.02 | 141.50 | 187194 | 261029.33 | 4.20% | 59.00 |
| 2026-02-06 | 137.50 | 137.79 | -2.11 | -1.51% | 134.50 | 140.10 | 167219 | 230203.31 | 3.75% | 74.00 |
| 2026-02-05 | 139.64 | 139.90 | -4.63 | -3.20% | 137.00 | 142.24 | 207381 | 289446.12 | 4.66% | 23.00 |
| 2026-02-04 | 150.05 | 144.53 | -9.00 | -5.86% | 141.01 | 150.46 | 315008 | 456108.91 | 7.07% | 15.00 |
| 2026-02-03 | 154.30 | 153.53 | 5.80 | 3.93% | 148.18 | 155.18 | 247725 | 375645.75 | 5.56% | 33.00 |
| 2026-02-02 | 163.00 | 147.73 | -20.83 | -12.36% | 147.00 | 163.00 | 386336 | 601463.56 | 8.67% | 19.00 |
| 2026-01-30 | 169.57 | 168.56 | -0.64 | -0.38% | 162.80 | 172.89 | 324009 | 545299.25 | 7.27% | 17.00 |
| 2026-01-29 | 174.99 | 169.20 | -5.80 | -3.31% | 167.20 | 179.96 | 362091 | 625482.31 | 8.13% | 15.00 |
| 2026-01-28 | 167.50 | 175.00 | 8.33 | 5.00% | 166.00 | 177.70 | 454583 | 777992.69 | 10.21% | 20.00 |
| 2026-01-27 | 160.00 | 166.67 | 3.84 | 2.36% | 155.35 | 168.00 | 350339 | 570169.75 | 7.87% | 13.00 |
| 2026-01-26 | 164.00 | 162.83 | 4.96 | 3.14% | 159.40 | 167.45 | 382622 | 624960.56 | 8.59% | 10.00 |
| 2026-01-23 | 159.69 | 157.87 | -3.93 | -2.43% | 153.57 | 159.69 | 371389 | 580682.88 | 8.34% | 10.00 |
| 2026-01-22 | 167.97 | 161.80 | -0.53 | -0.33% | 159.63 | 169.50 | 361352 | 589200.19 | 8.11% | 16.00 |
| 2026-01-21 | 164.59 | 162.33 | -1.91 | -1.16% | 161.62 | 171.89 | 418001 | 693555.62 | 9.39% | 30.00 |
| 2026-01-20 | 166.00 | 164.24 | -0.46 | -0.28% | 160.55 | 169.30 | 333779 | 551963.69 | 7.49% | 1.00 |
| 2026-01-19 | 177.00 | 164.70 | -14.56 | -8.12% | 164.68 | 177.69 | 440476 | 749831.69 | 9.89% | 13.00 |
| 2026-01-16 | 169.99 | 179.26 | 8.73 | 5.12% | 168.38 | 190.00 | 535715 | 957192.06 | 12.03% | 15.00 |
| 2026-01-15 | 158.91 | 170.53 | 7.01 | 4.29% | 156.00 | 173.50 | 418314 | 689529.19 | 9.39% | 39.00 |
| 2026-01-14 | 170.46 | 163.52 | -2.24 | -1.35% | 161.79 | 173.73 | 418913 | 704063.25 | 9.41% | 6.00 |
| 2026-01-13 | 171.20 | 165.76 | -9.24 | -5.28% | 165.00 | 174.38 | 336660 | 566726.38 | 7.56% | 31.00 |
| 2026-01-12 | 168.88 | 175.00 | 10.00 | 6.06% | 158.50 | 175.00 | 521174 | 864986.00 | 11.70% | 15.00 |
| 2026-01-09 | 165.57 | 165.00 | -4.00 | -2.37% | 162.01 | 167.53 | 343551 | 564547.00 | 7.71% | 33.00 |
| 2026-01-08 | 173.17 | 169.00 | -6.03 | -3.45% | 167.07 | 179.90 | 391377 | 673530.94 | 8.79% | 53.00 |
| 2026-01-07 | 190.00 | 175.03 | 4.13 | 2.42% | 174.78 | 194.00 | 564245 | 1028994.06 | 12.67% | 25.00 |
| 2026-01-06 | 159.68 | 170.90 | 7.91 | 4.85% | 156.88 | 173.71 | 550712 | 916401.56 | 12.36% | 63.00 |
| 2026-01-05 | 152.00 | 162.99 | 18.65 | 12.92% | 152.00 | 163.00 | 591452 | 938048.44 | 13.28% | 43.00 |
| 2025-12-31 | 150.27 | 144.34 | -6.01 | -4.00% | 142.00 | 152.65 | 336067 | 486762.56 | 7.55% | 45.00 |
| 2025-12-30 | 155.09 | 150.35 | -5.69 | -3.65% | 149.50 | 159.99 | 395887 | 606811.50 | 8.89% | 19.00 |
| 2025-12-29 | 161.00 | 156.04 | -3.29 | -2.06% | 155.16 | 165.99 | 449322 | 718943.88 | 10.09% | 2.00 |
| 2025-12-26 | 152.22 | 159.33 | 7.27 | 4.78% | 152.00 | 164.00 | 531671 | 847229.88 | 11.94% | 16.00 |
| 2025-12-25 | 148.97 | 152.06 | 3.11 | 2.09% | 148.97 | 161.75 | 552193 | 856066.75 | 12.40% | 35.00 |
| 2025-12-24 | 138.60 | 148.95 | 12.16 | 8.89% | 138.60 | 153.00 | 599307 | 873472.00 | 13.46% | 17.00 |
| 2025-12-23 | 136.26 | 136.79 | 0.24 | 0.18% | 134.50 | 141.98 | 342230 | 473182.81 | 7.68% | 9.00 |
| 2025-12-22 | 137.00 | 136.55 | 3.35 | 2.52% | 135.60 | 140.96 | 360537 | 499288.31 | 8.10% | 36.57 |
| 2025-12-19 | 141.76 | 133.20 | -7.33 | -5.22% | 132.16 | 143.50 | 397082 | 537255.62 | 8.92% | 44.00 |
| 2025-12-18 | 141.12 | 140.53 | 2.97 | 2.16% | 136.40 | 143.96 | 397691 | 557559.12 | 8.93% | 12.00 |
| 2025-12-17 | 130.10 | 137.56 | 8.66 | 6.72% | 128.95 | 137.92 | 329734 | 441573.16 | 7.40% | 35.00 |
| 2025-12-16 | 133.55 | 128.90 | -4.59 | -3.44% | 127.37 | 134.88 | 273341 | 356974.75 | 6.14% | 20.00 |
| 2025-12-15 | 132.61 | 133.49 | -8.50 | -5.99% | 129.11 | 135.50 | 340790 | 452461.72 | 7.65% | 26.00 |
| 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 |
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。
