| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
