| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 2.48 | 2.49 | 0.07 | 2.89% | 2.42 | 2.56 | 620735 | 15469.04 | 6.64% | 0.00 |
| 2025-04-07 | 2.82 | 2.42 | -0.60 | -19.87% | 2.42 | 2.82 | 994296 | 25338.80 | 10.63% | 0.00 |
| 2025-04-03 | 3.01 | 3.02 | -0.03 | -0.98% | 2.99 | 3.11 | 560124 | 17001.34 | 5.99% | 10.00 |
| 2025-04-02 | 3.19 | 3.05 | -0.14 | -4.39% | 3.04 | 3.21 | 773907 | 24146.23 | 8.27% | 29.00 |
| 2025-04-01 | 3.16 | 3.19 | 0.03 | 0.95% | 3.06 | 3.21 | 847649 | 26791.91 | 9.06% | 129.00 |
| 2025-03-31 | 3.27 | 3.16 | -0.17 | -5.11% | 3.12 | 3.32 | 1110894 | 35164.55 | 11.88% | 33.00 |
| 2025-03-28 | 3.45 | 3.33 | -0.10 | -2.92% | 3.31 | 3.66 | 1679073 | 58099.90 | 17.95% | 65.00 |
| 2025-03-27 | 3.70 | 3.43 | -0.17 | -4.72% | 3.40 | 3.82 | 2735771 | 99239.41 | 29.24% | 109.00 |
| 2025-03-26 | 3.06 | 3.60 | 0.60 | 20.00% | 3.00 | 3.60 | 1908566 | 65701.26 | 20.40% | 2.00 |
| 2025-03-25 | 2.86 | 3.00 | 0.14 | 4.90% | 2.84 | 3.08 | 505029 | 15023.42 | 5.40% | 150.00 |
| 2025-03-24 | 2.98 | 2.86 | -0.15 | -4.98% | 2.81 | 3.00 | 394275 | 11387.47 | 4.21% | 20.00 |
| 2025-03-21 | 3.07 | 3.01 | -0.05 | -1.63% | 3.00 | 3.10 | 310673 | 9447.15 | 3.32% | 0.00 |
| 2025-03-20 | 3.09 | 3.06 | -0.03 | -0.97% | 3.05 | 3.11 | 306003 | 9430.63 | 3.27% | 0.00 |
| 2025-03-19 | 3.12 | 3.09 | -0.06 | -1.90% | 3.06 | 3.14 | 389346 | 12085.03 | 4.16% | 0.00 |
| 2025-03-18 | 3.15 | 3.15 | 0.01 | 0.32% | 3.14 | 3.21 | 361674 | 11444.43 | 3.87% | 0.00 |
| 2025-03-17 | 3.16 | 3.14 | -0.05 | -1.57% | 3.12 | 3.21 | 491256 | 15497.20 | 5.25% | 0.00 |
| 2025-03-14 | 3.22 | 3.19 | -0.07 | -2.15% | 3.14 | 3.27 | 801388 | 25460.74 | 8.57% | 25.00 |
| 2025-03-13 | 3.07 | 3.26 | 0.16 | 5.16% | 3.04 | 3.38 | 1233165 | 39543.57 | 13.18% | 17.00 |
| 2025-03-12 | 3.04 | 3.10 | 0.06 | 1.97% | 3.01 | 3.11 | 499905 | 15364.67 | 5.34% | 0.00 |
| 2025-03-11 | 2.95 | 3.04 | 0.05 | 1.67% | 2.93 | 3.06 | 350019 | 10514.88 | 3.74% | 10.00 |
| 2025-03-10 | 2.98 | 2.99 | 0.01 | 0.34% | 2.94 | 3.04 | 290910 | 8697.25 | 3.11% | 30.00 |
| 2025-03-07 | 3.03 | 2.98 | -0.06 | -1.97% | 2.97 | 3.09 | 401310 | 12168.48 | 4.29% | 93.00 |
| 2025-03-06 | 3.02 | 3.04 | 0.02 | 0.66% | 2.97 | 3.06 | 347560 | 10527.17 | 3.72% | 0.00 |
| 2025-03-05 | 3.06 | 3.02 | -0.06 | -1.95% | 2.93 | 3.07 | 424423 | 12677.64 | 4.54% | 0.00 |
| 2025-03-04 | 3.05 | 3.08 | -0.02 | -0.65% | 3.00 | 3.08 | 388236 | 11807.48 | 4.15% | 120.00 |
| 2025-03-03 | 3.04 | 3.10 | 0.10 | 3.33% | 3.00 | 3.32 | 762842 | 24021.95 | 8.15% | 0.00 |
| 2025-02-28 | 3.15 | 3.00 | -0.15 | -4.76% | 2.98 | 3.15 | 452101 | 13811.38 | 4.83% | 501.00 |
| 2025-02-27 | 3.18 | 3.15 | -0.03 | -0.94% | 3.10 | 3.21 | 454495 | 14325.65 | 4.86% | 0.00 |
| 2025-02-26 | 3.14 | 3.18 | 0.01 | 0.32% | 3.13 | 3.24 | 558287 | 17760.72 | 5.97% | 3.00 |
| 2025-02-25 | 3.02 | 3.17 | 0.10 | 3.26% | 3.02 | 3.24 | 775067 | 24566.59 | 8.29% | 34.00 |
| 2025-02-24 | 3.02 | 3.07 | 0.06 | 1.99% | 3.01 | 3.12 | 466190 | 14278.01 | 4.98% | 0.00 |
| 2025-02-21 | 2.96 | 3.01 | 0.05 | 1.69% | 2.95 | 3.05 | 447093 | 13401.03 | 4.78% | 106.00 |
| 2025-02-20 | 2.95 | 2.96 | -0.01 | -0.34% | 2.88 | 2.97 | 354937 | 10401.28 | 3.79% | 0.00 |
| 2025-02-19 | 2.94 | 2.97 | 0.00 | 0.00% | 2.90 | 2.97 | 368753 | 10843.64 | 3.94% | 51.00 |
| 2025-02-18 | 2.95 | 2.97 | 0.02 | 0.68% | 2.94 | 3.09 | 668839 | 20140.63 | 7.15% | 0.00 |
| 2025-02-17 | 2.95 | 2.95 | 0.04 | 1.37% | 2.87 | 2.98 | 429818 | 12597.85 | 4.59% | 0.00 |
| 2025-02-14 | 2.90 | 2.91 | 0.02 | 0.69% | 2.88 | 2.96 | 321226 | 9384.22 | 3.43% | 0.00 |
| 2025-02-13 | 2.88 | 2.89 | 0.00 | 0.00% | 2.88 | 2.94 | 241870 | 7026.41 | 2.59% | 30.00 |
| 2025-02-12 | 2.85 | 2.89 | 0.03 | 1.05% | 2.84 | 2.90 | 204987 | 5882.98 | 2.19% | 1.00 |
| 2025-02-11 | 2.90 | 2.86 | -0.04 | -1.38% | 2.82 | 2.91 | 194379 | 5532.08 | 2.08% | 0.00 |
| 2025-02-10 | 2.83 | 2.90 | 0.06 | 2.11% | 2.82 | 2.91 | 286393 | 8226.98 | 3.06% | 44.00 |
| 2025-02-07 | 2.79 | 2.84 | 0.05 | 1.79% | 2.78 | 2.87 | 273301 | 7758.29 | 2.92% | 0.00 |
| 2025-02-06 | 2.76 | 2.79 | 0.04 | 1.45% | 2.69 | 2.79 | 219345 | 6023.69 | 2.34% | 0.00 |
| 2025-02-05 | 2.69 | 2.75 | 0.10 | 3.77% | 2.67 | 2.75 | 196470 | 5353.36 | 2.10% | 0.00 |
| 2025-01-27 | 2.69 | 2.65 | -0.05 | -1.85% | 2.65 | 2.73 | 154310 | 4147.29 | 1.65% | 0.00 |
| 2025-01-24 | 2.69 | 2.70 | 0.01 | 0.37% | 2.65 | 2.72 | 187260 | 5015.09 | 2.00% | 0.00 |
| 2025-01-23 | 2.74 | 2.69 | -0.02 | -0.74% | 2.69 | 2.79 | 173919 | 4772.98 | 1.86% | 0.00 |
| 2025-01-22 | 2.73 | 2.71 | -0.03 | -1.09% | 2.67 | 2.75 | 119022 | 3226.85 | 1.27% | 0.00 |
| 2025-01-21 | 2.81 | 2.74 | -0.06 | -2.14% | 2.73 | 2.83 | 211259 | 5821.90 | 2.26% | 0.00 |
| 2025-01-20 | 2.83 | 2.80 | -0.01 | -0.36% | 2.74 | 2.85 | 246170 | 6890.35 | 2.63% | 0.00 |
| 2025-01-17 | 2.94 | 2.81 | -0.16 | -5.39% | 2.79 | 2.95 | 454063 | 12938.75 | 4.85% | 13.00 |
| 2025-01-16 | 3.03 | 2.97 | -0.08 | -2.62% | 2.94 | 3.15 | 488379 | 14738.84 | 5.22% | 0.00 |
| 2025-01-15 | 2.83 | 3.05 | 0.20 | 7.02% | 2.79 | 3.09 | 706560 | 20912.17 | 7.55% | 2.00 |
| 2025-01-14 | 2.69 | 2.85 | 0.16 | 5.95% | 2.69 | 2.85 | 228311 | 6369.60 | 2.44% | 440.00 |
| 2025-01-13 | 2.64 | 2.69 | 0.01 | 0.37% | 2.58 | 2.70 | 156766 | 4157.75 | 1.68% | 0.00 |
| 2025-01-10 | 2.83 | 2.68 | -0.16 | -5.63% | 2.67 | 2.85 | 208990 | 5767.43 | 2.23% | 0.00 |
| 2025-01-09 | 2.82 | 2.84 | 0.00 | 0.00% | 2.81 | 2.88 | 224440 | 6406.36 | 2.40% | 2.00 |
| 2025-01-08 | 2.84 | 2.84 | -0.03 | -1.05% | 2.73 | 2.87 | 241954 | 6798.52 | 2.59% | 0.00 |
| 2025-01-07 | 2.76 | 2.87 | 0.11 | 3.99% | 2.75 | 2.88 | 191189 | 5388.32 | 2.04% | 0.00 |
| 2025-01-06 | 2.79 | 2.76 | -0.08 | -2.82% | 2.63 | 2.83 | 261096 | 7162.79 | 2.79% | 151.00 |
| 2025-01-03 | 2.82 | 2.84 | 0.02 | 0.71% | 2.75 | 3.05 | 416138 | 11992.97 | 4.45% | 0.00 |
| 2025-01-02 | 2.85 | 2.82 | -0.02 | -0.70% | 2.79 | 2.92 | 253688 | 7246.28 | 2.71% | 0.00 |
| 2024-12-31 | 2.98 | 2.84 | -0.14 | -4.70% | 2.83 | 3.02 | 294597 | 8554.28 | 3.15% | 0.00 |
| 2024-12-30 | 3.02 | 2.98 | -0.07 | -2.30% | 2.90 | 3.05 | 330318 | 9716.33 | 3.53% | 0.00 |
| 2024-12-27 | 2.95 | 3.05 | 0.12 | 4.10% | 2.94 | 3.15 | 449130 | 13786.61 | 4.80% | 0.00 |
| 2024-12-26 | 2.92 | 2.93 | 0.01 | 0.34% | 2.89 | 2.99 | 229834 | 6760.47 | 2.46% | 0.00 |
| 2024-12-25 | 3.02 | 2.92 | -0.12 | -3.95% | 2.86 | 3.05 | 346810 | 10122.74 | 3.71% | 0.00 |
| 2024-12-24 | 3.11 | 3.04 | -0.13 | -4.10% | 2.94 | 3.17 | 584970 | 17728.18 | 6.25% | 0.00 |
| 2024-12-23 | 3.32 | 3.17 | -0.15 | -4.52% | 3.14 | 3.50 | 585968 | 19514.14 | 6.26% | 38.00 |
| 2024-12-20 | 3.37 | 3.32 | -0.07 | -2.06% | 3.29 | 3.37 | 362696 | 12069.42 | 3.88% | 0.00 |
| 2024-12-19 | 3.23 | 3.39 | 0.09 | 2.73% | 3.18 | 3.49 | 614109 | 20406.74 | 6.56% | 54.00 |
| 2024-12-18 | 3.35 | 3.30 | -0.05 | -1.49% | 3.27 | 3.38 | 381954 | 12703.98 | 4.08% | 0.00 |
| 2024-12-17 | 3.58 | 3.35 | -0.22 | -6.16% | 3.34 | 3.65 | 469488 | 16150.51 | 5.02% | 26.00 |
| 2024-12-16 | 3.59 | 3.57 | -0.03 | -0.83% | 3.53 | 3.63 | 289999 | 10390.38 | 3.10% | 0.00 |
| 2024-12-13 | 3.66 | 3.60 | -0.10 | -2.70% | 3.57 | 3.67 | 384860 | 13895.34 | 4.11% | 100.00 |
| 2024-12-12 | 3.76 | 3.70 | -0.07 | -1.86% | 3.64 | 3.77 | 522818 | 19276.52 | 5.59% | 0.00 |
| 2024-12-11 | 3.71 | 3.77 | 0.07 | 1.89% | 3.67 | 3.78 | 554167 | 20668.02 | 5.92% | 0.00 |
| 2024-12-10 | 3.87 | 3.70 | -0.07 | -1.86% | 3.70 | 3.91 | 691620 | 26135.24 | 7.39% | 0.00 |
| 2024-12-09 | 3.84 | 3.77 | -0.09 | -2.33% | 3.69 | 3.88 | 711527 | 26841.51 | 7.61% | 0.00 |
| 2024-12-06 | 3.70 | 3.86 | 0.11 | 2.93% | 3.61 | 3.88 | 1021507 | 38544.91 | 10.92% | 86.00 |
合纵科技(300477)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。
