| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 14.10 | 13.65 | -0.49 | -3.47% | 13.58 | 14.18 | 117021 | 16137.11 | 3.03% | 0.00 |
| 2026-03-25 | 13.81 | 14.14 | 0.35 | 2.54% | 13.81 | 14.28 | 130022 | 18364.42 | 3.36% | 7.00 |
| 2026-03-24 | 13.68 | 13.79 | 0.38 | 2.83% | 13.29 | 13.80 | 127121 | 17266.31 | 3.29% | 0.00 |
| 2026-03-23 | 14.00 | 13.41 | -0.99 | -6.88% | 13.27 | 14.10 | 189732 | 26001.03 | 4.91% | 10.00 |
| 2026-03-20 | 15.54 | 14.40 | -1.04 | -6.74% | 14.39 | 15.58 | 272051 | 40203.90 | 7.04% | 4.00 |
| 2026-03-19 | 15.67 | 15.44 | -0.42 | -2.65% | 15.32 | 15.81 | 130403 | 20309.38 | 3.37% | 0.00 |
| 2026-03-18 | 15.10 | 15.86 | 0.81 | 5.38% | 15.09 | 15.88 | 209957 | 32756.80 | 5.43% | 17.00 |
| 2026-03-17 | 15.63 | 15.05 | -0.59 | -3.77% | 15.05 | 15.66 | 128291 | 19648.69 | 3.32% | 0.00 |
| 2026-03-16 | 15.29 | 15.64 | 0.37 | 2.42% | 15.29 | 15.67 | 149379 | 23174.73 | 3.86% | 0.00 |
| 2026-03-13 | 15.98 | 15.27 | -0.85 | -5.27% | 15.22 | 16.00 | 205320 | 31854.70 | 5.31% | 2.10 |
| 2026-03-12 | 16.05 | 16.12 | 0.02 | 0.12% | 15.97 | 16.31 | 157441 | 25393.67 | 4.07% | 0.00 |
| 2026-03-11 | 16.16 | 16.10 | -0.08 | -0.49% | 16.01 | 16.34 | 148901 | 24054.39 | 3.85% | 0.00 |
| 2026-03-10 | 16.01 | 16.18 | 0.24 | 1.51% | 15.94 | 16.43 | 221726 | 35856.57 | 5.74% | 0.00 |
| 2026-03-09 | 15.30 | 15.94 | 0.30 | 1.92% | 15.12 | 16.05 | 202649 | 31541.63 | 5.24% | 3.00 |
| 2026-03-06 | 15.31 | 15.64 | 0.28 | 1.82% | 15.16 | 15.66 | 120042 | 18611.05 | 3.11% | 29.00 |
| 2026-03-05 | 15.25 | 15.36 | 0.46 | 3.09% | 15.20 | 15.58 | 190358 | 29285.23 | 4.92% | 0.00 |
| 2026-03-04 | 14.73 | 14.90 | 0.01 | 0.07% | 14.72 | 15.15 | 152433 | 22751.75 | 3.94% | 8.00 |
| 2026-03-03 | 16.02 | 14.89 | -1.14 | -7.11% | 14.86 | 16.12 | 275724 | 42493.25 | 7.13% | 0.00 |
| 2026-03-02 | 16.37 | 16.03 | -0.71 | -4.24% | 15.78 | 16.50 | 312467 | 50220.89 | 8.08% | 0.00 |
| 2026-02-27 | 16.32 | 16.74 | 0.31 | 1.89% | 16.26 | 16.87 | 314523 | 52424.49 | 8.14% | 8.00 |
| 2026-02-26 | 16.29 | 16.43 | 0.20 | 1.23% | 16.14 | 16.49 | 209886 | 34272.29 | 5.43% | 27.00 |
| 2026-02-25 | 16.09 | 16.23 | 0.17 | 1.06% | 15.97 | 16.43 | 190694 | 30947.23 | 4.93% | 0.00 |
| 2026-02-24 | 16.50 | 16.06 | -0.31 | -1.89% | 15.95 | 16.53 | 212306 | 34169.28 | 5.49% | 0.00 |
| 2026-02-13 | 16.40 | 16.37 | -0.16 | -0.97% | 16.37 | 16.77 | 221073 | 36558.54 | 5.72% | 0.00 |
| 2026-02-12 | 16.53 | 16.53 | 0.19 | 1.16% | 16.32 | 16.69 | 250914 | 41505.54 | 6.49% | 5.00 |
| 2026-02-11 | 16.39 | 16.34 | -0.10 | -0.61% | 16.23 | 16.56 | 189756 | 31113.98 | 4.91% | 0.00 |
| 2026-02-10 | 16.24 | 16.44 | 0.34 | 2.11% | 16.22 | 16.56 | 308920 | 50664.93 | 7.99% | 0.00 |
| 2026-02-09 | 15.78 | 16.10 | 0.63 | 4.07% | 15.78 | 16.14 | 238611 | 38208.40 | 6.17% | 0.00 |
| 2026-02-06 | 15.80 | 15.47 | -0.59 | -3.67% | 15.34 | 15.85 | 263453 | 41030.61 | 6.82% | 0.00 |
| 2026-02-05 | 15.98 | 16.06 | -0.17 | -1.05% | 15.92 | 16.35 | 202385 | 32770.25 | 5.24% | 130.00 |
| 2026-02-04 | 16.20 | 16.23 | -0.19 | -1.16% | 15.95 | 16.25 | 261580 | 42108.25 | 6.77% | 4.00 |
| 2026-02-03 | 15.75 | 16.42 | 0.73 | 4.65% | 15.75 | 16.45 | 368074 | 59818.40 | 9.52% | 65.00 |
| 2026-02-02 | 16.06 | 15.69 | -0.49 | -3.03% | 15.58 | 16.22 | 218399 | 34744.49 | 5.65% | 6.00 |
| 2026-01-30 | 15.70 | 16.18 | 0.36 | 2.28% | 15.45 | 16.38 | 337826 | 54148.13 | 8.74% | 23.00 |
| 2026-01-29 | 15.88 | 15.82 | -0.13 | -0.82% | 15.72 | 16.32 | 345050 | 55496.92 | 8.93% | 0.00 |
| 2026-01-28 | 15.57 | 15.95 | 0.32 | 2.05% | 15.51 | 16.05 | 276073 | 43878.13 | 7.14% | 1.00 |
| 2026-01-27 | 15.73 | 15.63 | -0.23 | -1.45% | 15.30 | 15.84 | 180029 | 27927.51 | 4.66% | 0.00 |
| 2026-01-26 | 15.57 | 15.86 | 0.23 | 1.47% | 15.19 | 16.05 | 305700 | 47773.90 | 7.91% | 13.00 |
| 2026-01-23 | 15.40 | 15.63 | 0.21 | 1.36% | 15.38 | 15.63 | 128492 | 19939.06 | 3.32% | 109.00 |
| 2026-01-22 | 15.40 | 15.42 | 0.10 | 0.65% | 15.35 | 15.54 | 100516 | 15508.93 | 2.60% | 45.00 |
| 2026-01-21 | 15.27 | 15.32 | -0.05 | -0.33% | 15.23 | 15.49 | 113187 | 17396.06 | 2.93% | 0.00 |
| 2026-01-20 | 15.55 | 15.37 | -0.20 | -1.28% | 15.26 | 15.70 | 151555 | 23393.11 | 3.92% | 15.00 |
| 2026-01-19 | 15.60 | 15.57 | -0.13 | -0.83% | 15.44 | 15.73 | 137737 | 21447.36 | 3.56% | 0.00 |
| 2026-01-16 | 15.97 | 15.70 | -0.27 | -1.69% | 15.53 | 16.05 | 198850 | 31248.78 | 5.14% | 0.00 |
| 2026-01-15 | 16.05 | 15.97 | -0.24 | -1.48% | 15.74 | 16.36 | 290694 | 46465.20 | 7.52% | 20.00 |
| 2026-01-14 | 15.74 | 16.21 | 0.56 | 3.58% | 15.70 | 16.55 | 479902 | 77300.38 | 12.41% | 50.00 |
| 2026-01-13 | 16.14 | 15.65 | -0.48 | -2.98% | 15.60 | 16.28 | 298804 | 47332.11 | 7.73% | 0.00 |
| 2026-01-12 | 15.90 | 16.13 | 0.68 | 4.40% | 15.60 | 16.15 | 399491 | 63618.23 | 10.33% | 10.00 |
| 2026-01-09 | 15.05 | 15.45 | 0.35 | 2.32% | 15.02 | 15.45 | 211467 | 32380.18 | 5.47% | 12.00 |
| 2026-01-08 | 14.92 | 15.10 | 0.12 | 0.80% | 14.91 | 15.18 | 129407 | 19506.72 | 3.35% | 0.00 |
| 2026-01-07 | 15.18 | 14.98 | -0.20 | -1.32% | 14.91 | 15.21 | 145095 | 21800.54 | 3.75% | 0.00 |
| 2026-01-06 | 15.05 | 15.18 | 0.08 | 0.53% | 14.98 | 15.21 | 148020 | 22366.83 | 3.83% | 10.00 |
| 2026-01-05 | 14.92 | 15.10 | 0.04 | 0.27% | 14.80 | 15.10 | 154216 | 23102.59 | 3.99% | 0.00 |
| 2025-12-31 | 14.79 | 15.06 | 0.28 | 1.89% | 14.71 | 15.09 | 157192 | 23527.46 | 4.07% | 65.00 |
| 2025-12-30 | 14.78 | 14.78 | 0.00 | 0.00% | 14.73 | 15.14 | 187506 | 28031.13 | 4.85% | 0.00 |
| 2025-12-29 | 14.52 | 14.78 | 0.21 | 1.44% | 14.51 | 14.89 | 142333 | 20979.40 | 3.68% | 10.00 |
| 2025-12-26 | 14.63 | 14.57 | -0.16 | -1.09% | 14.51 | 14.75 | 89071 | 13035.91 | 2.30% | 0.00 |
| 2025-12-25 | 14.51 | 14.73 | 0.27 | 1.87% | 14.51 | 14.75 | 100490 | 14734.64 | 2.60% | 0.00 |
| 2025-12-24 | 14.26 | 14.46 | 0.25 | 1.76% | 14.18 | 14.49 | 73244 | 10557.21 | 1.89% | 0.00 |
| 2025-12-23 | 14.36 | 14.21 | -0.23 | -1.59% | 14.19 | 14.43 | 63205 | 9018.44 | 1.63% | 0.00 |
| 2025-12-22 | 14.32 | 14.44 | 0.18 | 1.26% | 14.27 | 14.55 | 73981 | 10681.20 | 1.91% | 0.00 |
| 2025-12-19 | 14.23 | 14.26 | 0.05 | 0.35% | 14.20 | 14.39 | 63064 | 9029.18 | 1.63% | 5.00 |
| 2025-12-18 | 14.12 | 14.21 | -0.02 | -0.14% | 14.06 | 14.29 | 70219 | 9983.74 | 1.82% | 0.00 |
| 2025-12-17 | 14.02 | 14.23 | 0.10 | 0.71% | 13.76 | 14.23 | 102726 | 14374.16 | 2.66% | 0.00 |
| 2025-12-16 | 14.03 | 14.13 | 0.05 | 0.36% | 13.73 | 14.23 | 102504 | 14342.92 | 2.65% | 0.00 |
| 2025-12-15 | 14.30 | 14.08 | -0.30 | -2.09% | 14.02 | 14.40 | 82850 | 11776.61 | 2.14% | 1.00 |
| 2025-12-12 | 14.36 | 14.38 | 0.08 | 0.56% | 14.25 | 14.47 | 65936 | 9470.55 | 1.71% | 0.00 |
| 2025-12-11 | 14.62 | 14.30 | -0.33 | -2.26% | 14.30 | 14.70 | 72735 | 10516.24 | 1.88% | 0.00 |
| 2025-12-10 | 14.71 | 14.63 | -0.20 | -1.35% | 14.48 | 14.72 | 92232 | 13448.34 | 2.39% | 0.00 |
| 2025-12-09 | 15.00 | 14.83 | 0.05 | 0.34% | 14.75 | 15.22 | 123245 | 18435.24 | 3.19% | 0.00 |
| 2025-12-08 | 14.69 | 14.78 | 0.15 | 1.03% | 14.66 | 14.83 | 86896 | 12847.76 | 2.25% | 0.00 |
| 2025-12-05 | 14.43 | 14.63 | 0.19 | 1.32% | 14.24 | 14.67 | 84102 | 12183.59 | 2.18% | 0.00 |
| 2025-12-04 | 14.48 | 14.44 | -0.01 | -0.07% | 14.34 | 14.59 | 54375 | 7855.83 | 1.41% | 0.00 |
| 2025-12-03 | 14.77 | 14.45 | -0.32 | -2.17% | 14.42 | 14.85 | 80248 | 11678.57 | 2.08% | 0.00 |
| 2025-12-02 | 14.88 | 14.77 | -0.12 | -0.81% | 14.60 | 14.91 | 93505 | 13797.41 | 2.42% | 0.00 |
| 2025-12-01 | 14.80 | 14.89 | 0.13 | 0.88% | 14.67 | 14.93 | 78074 | 11580.54 | 2.02% | 5.00 |
| 2025-11-28 | 14.62 | 14.76 | 0.14 | 0.96% | 14.60 | 14.79 | 66017 | 9713.91 | 1.71% | 0.00 |
| 2025-11-27 | 14.70 | 14.62 | -0.09 | -0.61% | 14.60 | 14.84 | 74344 | 10943.38 | 1.92% | 172.00 |
| 2025-11-26 | 14.81 | 14.71 | -0.16 | -1.08% | 14.66 | 15.04 | 89975 | 13359.20 | 2.33% | 0.00 |
| 2025-11-25 | 14.85 | 14.87 | 0.02 | 0.13% | 14.84 | 15.12 | 102366 | 15351.35 | 2.65% | 24.00 |
先进数通(300541)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。
