| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 9.22 | 9.19 | -0.07 | -0.76% | 9.06 | 9.34 | 58980 | 5425.77 | 1.71% | 0.00 |
| 2025-04-02 | 9.23 | 9.26 | 0.02 | 0.22% | 9.21 | 9.38 | 43433 | 4040.15 | 1.26% | 0.00 |
| 2025-04-01 | 9.29 | 9.24 | 0.03 | 0.33% | 9.21 | 9.40 | 50619 | 4710.52 | 1.47% | 0.00 |
| 2025-03-31 | 9.30 | 9.21 | -0.16 | -1.71% | 9.02 | 9.31 | 84483 | 7724.01 | 2.45% | 0.00 |
| 2025-03-28 | 9.61 | 9.37 | -0.27 | -2.80% | 9.35 | 9.68 | 71765 | 6804.83 | 2.08% | 0.00 |
| 2025-03-27 | 9.53 | 9.64 | 0.03 | 0.31% | 9.34 | 9.73 | 80680 | 7709.15 | 2.34% | 0.00 |
| 2025-03-26 | 9.57 | 9.61 | 0.04 | 0.42% | 9.50 | 9.76 | 74551 | 7190.62 | 2.16% | 0.00 |
| 2025-03-25 | 9.84 | 9.57 | -0.22 | -2.25% | 9.50 | 9.84 | 96817 | 9307.78 | 2.81% | 0.00 |
| 2025-03-24 | 10.21 | 9.79 | -0.41 | -4.02% | 9.48 | 10.27 | 148945 | 14602.78 | 4.32% | 0.00 |
| 2025-03-21 | 10.40 | 10.20 | -0.26 | -2.49% | 10.15 | 10.46 | 115874 | 11877.27 | 3.36% | 0.00 |
| 2025-03-20 | 10.62 | 10.46 | -0.16 | -1.51% | 10.45 | 10.75 | 90890 | 9610.29 | 2.64% | 1.00 |
| 2025-03-19 | 10.78 | 10.62 | -0.25 | -2.30% | 10.53 | 10.85 | 109143 | 11655.48 | 3.17% | 0.00 |
| 2025-03-18 | 10.89 | 10.87 | 0.02 | 0.18% | 10.81 | 11.18 | 123805 | 13554.41 | 3.59% | 0.00 |
| 2025-03-17 | 10.80 | 10.85 | -0.01 | -0.09% | 10.79 | 11.13 | 138401 | 15124.40 | 4.01% | 0.00 |
| 2025-03-14 | 10.56 | 10.86 | 0.30 | 2.84% | 10.43 | 10.96 | 172852 | 18600.45 | 5.01% | 20.00 |
| 2025-03-13 | 11.04 | 10.56 | -0.51 | -4.61% | 10.38 | 11.07 | 206307 | 21961.55 | 6.85% | 0.00 |
| 2025-03-12 | 11.22 | 11.07 | -0.15 | -1.34% | 11.07 | 11.35 | 174998 | 19618.68 | 5.81% | 19.00 |
| 2025-03-11 | 11.09 | 11.22 | 0.01 | 0.09% | 10.84 | 11.25 | 150093 | 16583.65 | 4.99% | 50.00 |
| 2025-03-10 | 11.12 | 11.21 | 0.10 | 0.90% | 11.12 | 11.45 | 157732 | 17742.47 | 5.24% | 0.00 |
| 2025-03-07 | 11.66 | 11.11 | -0.83 | -6.95% | 11.04 | 11.79 | 328563 | 37685.00 | 10.92% | 5.00 |
| 2025-03-06 | 11.80 | 11.94 | 0.09 | 0.76% | 11.40 | 12.50 | 427618 | 50822.84 | 14.21% | 5.00 |
| 2025-03-05 | 12.10 | 11.85 | -0.44 | -3.58% | 11.65 | 12.26 | 371364 | 44198.10 | 12.34% | 0.00 |
| 2025-03-04 | 11.71 | 12.29 | 0.13 | 1.07% | 11.51 | 12.52 | 514761 | 62073.49 | 17.10% | 0.00 |
| 2025-03-03 | 11.30 | 12.16 | 1.00 | 8.96% | 10.90 | 12.68 | 566598 | 66396.65 | 18.83% | 2.00 |
| 2025-02-28 | 10.88 | 11.16 | 0.25 | 2.29% | 10.86 | 11.74 | 464809 | 52479.29 | 15.44% | 2.00 |
| 2025-02-27 | 11.17 | 10.91 | -0.42 | -3.71% | 10.73 | 11.33 | 333368 | 36730.36 | 11.08% | 75.00 |
| 2025-02-26 | 10.89 | 11.33 | 0.45 | 4.14% | 10.51 | 11.44 | 530521 | 57938.61 | 17.63% | 95.00 |
| 2025-02-25 | 9.94 | 10.88 | 0.91 | 9.13% | 9.70 | 11.70 | 620995 | 67964.82 | 20.63% | 125.00 |
| 2025-02-24 | 9.77 | 9.97 | 0.18 | 1.84% | 9.60 | 10.16 | 226191 | 22507.95 | 7.52% | 14.00 |
| 2025-02-21 | 9.80 | 9.79 | -0.01 | -0.10% | 9.35 | 9.84 | 188023 | 18105.25 | 6.25% | 0.00 |
| 2025-02-20 | 9.83 | 9.80 | 0.02 | 0.20% | 9.74 | 9.99 | 120921 | 11895.71 | 4.02% | 0.00 |
| 2025-02-19 | 9.56 | 9.78 | 0.19 | 1.98% | 9.52 | 9.80 | 122385 | 11883.59 | 4.07% | 0.00 |
| 2025-02-18 | 10.21 | 9.59 | -0.69 | -6.71% | 9.55 | 10.34 | 180461 | 17898.69 | 6.00% | 0.00 |
| 2025-02-17 | 10.35 | 10.28 | 0.10 | 0.98% | 10.11 | 10.45 | 143714 | 14808.44 | 4.77% | 0.00 |
| 2025-02-14 | 10.20 | 10.18 | -0.06 | -0.59% | 10.01 | 10.29 | 121915 | 12413.87 | 4.05% | 0.00 |
| 2025-02-13 | 10.32 | 10.24 | -0.07 | -0.68% | 10.12 | 10.39 | 122435 | 12560.33 | 4.07% | 0.00 |
| 2025-02-12 | 10.16 | 10.31 | 0.15 | 1.48% | 10.11 | 10.40 | 128757 | 13234.83 | 4.28% | 0.00 |
| 2025-02-11 | 10.32 | 10.16 | -0.21 | -2.03% | 10.08 | 10.35 | 142490 | 14468.86 | 4.73% | 10.00 |
| 2025-02-10 | 10.00 | 10.37 | 0.40 | 4.01% | 10.00 | 10.38 | 179635 | 18363.02 | 5.97% | 7.00 |
| 2025-02-07 | 9.71 | 9.97 | 0.30 | 3.10% | 9.65 | 10.14 | 215713 | 21352.05 | 7.17% | 20.00 |
| 2025-02-06 | 9.38 | 9.67 | 0.40 | 4.31% | 9.16 | 9.68 | 153453 | 14521.14 | 5.10% | 10.00 |
| 2025-02-05 | 9.09 | 9.27 | 0.32 | 3.58% | 9.03 | 9.45 | 121680 | 11287.48 | 4.04% | 0.00 |
| 2025-01-27 | 9.29 | 8.95 | -0.31 | -3.35% | 8.90 | 9.41 | 114767 | 10433.14 | 3.81% | 0.00 |
| 2025-01-24 | 9.02 | 9.26 | 0.26 | 2.89% | 8.91 | 9.31 | 114858 | 10504.99 | 3.82% | 0.00 |
| 2025-01-23 | 9.25 | 9.00 | -0.09 | -0.99% | 8.99 | 9.60 | 127943 | 11921.29 | 4.25% | 0.00 |
| 2025-01-22 | 9.27 | 9.09 | -0.24 | -2.57% | 9.03 | 9.27 | 92048 | 8395.80 | 3.06% | 0.00 |
| 2025-01-21 | 9.60 | 9.33 | -0.21 | -2.20% | 9.24 | 9.63 | 107623 | 10060.28 | 3.58% | 0.00 |
| 2025-01-20 | 9.75 | 9.54 | -0.03 | -0.31% | 9.41 | 9.85 | 106508 | 10229.93 | 3.54% | 0.00 |
| 2025-01-17 | 9.60 | 9.57 | -0.10 | -1.03% | 9.50 | 9.70 | 95896 | 9198.65 | 3.19% | 0.00 |
| 2025-01-16 | 9.65 | 9.67 | 0.09 | 0.94% | 9.56 | 10.00 | 150303 | 14688.04 | 4.99% | 15.00 |
| 2025-01-15 | 9.69 | 9.58 | -0.10 | -1.03% | 9.51 | 9.79 | 130394 | 12570.85 | 4.33% | 0.00 |
| 2025-01-14 | 9.25 | 9.68 | 0.68 | 7.56% | 9.05 | 9.70 | 183083 | 17332.46 | 6.08% | 1.00 |
| 2025-01-13 | 8.81 | 9.00 | 0.11 | 1.24% | 8.46 | 9.04 | 127432 | 11219.09 | 4.23% | 25.00 |
| 2025-01-10 | 9.44 | 8.89 | -0.55 | -5.83% | 8.89 | 9.57 | 137433 | 12698.05 | 4.57% | 0.00 |
| 2025-01-09 | 9.41 | 9.44 | 0.03 | 0.32% | 9.33 | 9.54 | 139888 | 13233.64 | 4.65% | 0.00 |
| 2025-01-08 | 9.28 | 9.41 | 0.11 | 1.18% | 8.91 | 9.55 | 209223 | 19412.16 | 6.95% | 0.00 |
| 2025-01-07 | 9.06 | 9.30 | 0.42 | 4.73% | 8.93 | 9.30 | 179619 | 16449.37 | 5.97% | 1.00 |
| 2025-01-06 | 8.87 | 8.88 | -0.06 | -0.67% | 8.40 | 9.09 | 181110 | 15951.21 | 6.02% | 0.00 |
| 2025-01-03 | 9.70 | 8.94 | -0.55 | -5.80% | 8.93 | 9.73 | 187519 | 17249.90 | 6.23% | 7.00 |
| 2025-01-02 | 9.88 | 9.49 | -0.48 | -4.81% | 9.38 | 9.96 | 215170 | 20759.37 | 7.15% | 0.00 |
| 2024-12-31 | 10.70 | 9.97 | -0.64 | -6.03% | 9.97 | 10.78 | 177831 | 18211.99 | 5.91% | 0.00 |
| 2024-12-30 | 10.88 | 10.61 | -0.46 | -4.16% | 10.54 | 11.03 | 174274 | 18578.78 | 5.79% | 0.00 |
| 2024-12-27 | 11.01 | 11.07 | 0.05 | 0.45% | 10.82 | 11.41 | 153236 | 17143.65 | 5.09% | 0.00 |
| 2024-12-26 | 11.18 | 11.02 | -0.16 | -1.43% | 10.92 | 11.29 | 163046 | 18063.24 | 5.42% | 0.00 |
| 2024-12-25 | 11.81 | 11.18 | -0.73 | -6.13% | 11.01 | 11.81 | 179966 | 20306.16 | 5.98% | 0.00 |
| 2024-12-24 | 12.24 | 11.91 | -0.33 | -2.70% | 11.42 | 12.30 | 228629 | 26909.45 | 7.60% | 0.00 |
| 2024-12-23 | 13.23 | 12.24 | -1.01 | -7.62% | 12.20 | 13.23 | 191755 | 24119.20 | 6.37% | 0.00 |
| 2024-12-20 | 12.98 | 13.25 | 0.35 | 2.71% | 12.84 | 13.31 | 149434 | 19558.58 | 4.96% | 38.00 |
| 2024-12-19 | 12.73 | 12.90 | -0.08 | -0.62% | 12.72 | 13.05 | 121215 | 15664.11 | 4.03% | 0.00 |
| 2024-12-18 | 12.85 | 12.98 | 0.12 | 0.93% | 12.62 | 13.14 | 127283 | 16505.38 | 4.23% | 0.00 |
| 2024-12-17 | 13.40 | 12.86 | -0.60 | -4.46% | 12.84 | 13.60 | 155110 | 20247.88 | 5.15% | 0.00 |
| 2024-12-16 | 13.65 | 13.46 | -0.29 | -2.11% | 13.34 | 13.89 | 145581 | 19716.98 | 4.84% | 5.00 |
| 2024-12-13 | 14.03 | 13.75 | -0.50 | -3.51% | 13.67 | 14.15 | 219592 | 30453.30 | 7.30% | 0.00 |
| 2024-12-12 | 13.82 | 14.25 | 0.30 | 2.15% | 13.78 | 14.50 | 287111 | 40904.92 | 9.54% | 22.00 |
| 2024-12-11 | 13.45 | 13.95 | 0.32 | 2.35% | 13.30 | 14.23 | 227826 | 31446.00 | 7.57% | 24.00 |
| 2024-12-10 | 14.67 | 13.63 | -0.33 | -2.36% | 13.50 | 14.67 | 350392 | 49254.10 | 11.64% | 1.00 |
| 2024-12-09 | 14.75 | 13.96 | -1.07 | -7.12% | 13.94 | 14.79 | 355439 | 50813.02 | 11.81% | 64.00 |
| 2024-12-06 | 14.88 | 15.03 | 0.05 | 0.33% | 14.80 | 15.65 | 422135 | 64361.83 | 14.03% | 42.00 |
| 2024-12-05 | 14.65 | 14.98 | -0.01 | -0.07% | 14.58 | 15.18 | 303213 | 45105.62 | 10.07% | 13.00 |
| 2024-12-04 | 14.26 | 14.99 | 0.49 | 3.38% | 14.00 | 15.39 | 452816 | 67510.25 | 15.04% | 154.00 |
古鳌科技(300551)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。
