| 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 | 12.54 | 12.46 | -0.13 | -1.03% | 12.29 | 12.61 | 37128 | 4621.90 | 2.82% | 0.00 |
| 2025-04-02 | 12.47 | 12.59 | 0.12 | 0.96% | 12.35 | 12.75 | 36080 | 4545.90 | 2.74% | 0.00 |
| 2025-04-01 | 12.40 | 12.47 | 0.17 | 1.38% | 12.32 | 12.52 | 41988 | 5231.36 | 3.18% | 0.00 |
| 2025-03-31 | 12.31 | 12.30 | -0.04 | -0.32% | 12.00 | 12.34 | 36810 | 4480.02 | 2.79% | 0.00 |
| 2025-03-28 | 12.55 | 12.34 | -0.26 | -2.06% | 12.31 | 12.67 | 38571 | 4803.00 | 2.93% | 0.00 |
| 2025-03-27 | 12.81 | 12.60 | -0.20 | -1.56% | 12.32 | 12.81 | 47614 | 5955.70 | 3.61% | 0.00 |
| 2025-03-26 | 12.54 | 12.80 | 0.26 | 2.07% | 12.52 | 12.94 | 48027 | 6145.53 | 3.64% | 0.00 |
| 2025-03-25 | 12.58 | 12.54 | -0.08 | -0.63% | 12.33 | 12.79 | 51158 | 6426.58 | 3.88% | 0.00 |
| 2025-03-24 | 13.38 | 12.62 | -0.76 | -5.68% | 12.24 | 13.48 | 82746 | 10563.15 | 6.28% | 0.00 |
| 2025-03-21 | 13.68 | 13.38 | -0.26 | -1.91% | 13.32 | 13.71 | 51748 | 6973.90 | 3.92% | 0.00 |
| 2025-03-20 | 13.63 | 13.64 | -0.03 | -0.22% | 13.56 | 13.86 | 54289 | 7452.22 | 4.12% | 0.00 |
| 2025-03-19 | 14.20 | 13.67 | -0.33 | -2.36% | 13.60 | 14.20 | 75648 | 10411.57 | 5.74% | 6.00 |
| 2025-03-18 | 14.00 | 14.00 | 0.02 | 0.14% | 13.88 | 14.14 | 70612 | 9877.52 | 5.36% | 0.00 |
| 2025-03-17 | 13.86 | 13.98 | 0.13 | 0.94% | 13.80 | 14.15 | 88567 | 12394.03 | 6.72% | 0.00 |
| 2025-03-14 | 13.78 | 13.85 | 0.08 | 0.58% | 13.35 | 13.86 | 84760 | 11586.20 | 6.43% | 0.00 |
| 2025-03-13 | 13.88 | 13.77 | -0.11 | -0.79% | 13.43 | 14.04 | 101476 | 13955.74 | 7.70% | 0.00 |
| 2025-03-12 | 13.62 | 13.88 | 0.34 | 2.51% | 13.59 | 14.02 | 107868 | 14922.57 | 8.18% | 21.00 |
| 2025-03-11 | 13.40 | 13.54 | -0.04 | -0.29% | 13.30 | 13.57 | 52511 | 7048.72 | 3.98% | 0.00 |
| 2025-03-10 | 13.55 | 13.58 | -0.01 | -0.07% | 13.39 | 13.65 | 54869 | 7420.95 | 4.16% | 0.00 |
| 2025-03-07 | 13.61 | 13.59 | -0.08 | -0.59% | 13.42 | 13.85 | 96484 | 13165.84 | 7.32% | 0.00 |
| 2025-03-06 | 13.55 | 13.67 | 0.24 | 1.79% | 13.45 | 13.76 | 93762 | 12782.00 | 7.11% | 0.00 |
| 2025-03-05 | 13.21 | 13.43 | 0.23 | 1.74% | 13.05 | 13.48 | 75121 | 9995.99 | 5.70% | 0.00 |
| 2025-03-04 | 12.61 | 13.20 | 0.41 | 3.21% | 12.57 | 13.21 | 59555 | 7720.95 | 4.52% | 4.00 |
| 2025-03-03 | 12.81 | 12.79 | 0.04 | 0.31% | 12.52 | 13.10 | 70898 | 9136.31 | 5.38% | 0.00 |
| 2025-02-28 | 13.48 | 12.75 | -0.84 | -6.18% | 12.67 | 13.48 | 104137 | 13586.16 | 7.90% | 0.00 |
| 2025-02-27 | 13.97 | 13.59 | -0.29 | -2.09% | 13.31 | 13.98 | 123741 | 16809.16 | 9.38% | 0.00 |
| 2025-02-26 | 13.68 | 13.88 | 0.26 | 1.91% | 13.55 | 13.89 | 121107 | 16669.50 | 9.19% | 0.00 |
| 2025-02-25 | 13.51 | 13.62 | -0.02 | -0.15% | 13.39 | 13.91 | 140334 | 19226.70 | 10.64% | 0.00 |
| 2025-02-24 | 13.52 | 13.64 | 0.11 | 0.81% | 13.15 | 13.65 | 100913 | 13562.54 | 7.65% | 0.00 |
| 2025-02-21 | 13.41 | 13.53 | 0.14 | 1.05% | 13.20 | 13.57 | 102754 | 13810.67 | 7.79% | 0.00 |
| 2025-02-20 | 13.28 | 13.39 | 0.14 | 1.06% | 13.16 | 13.40 | 87273 | 11619.34 | 6.62% | 9.00 |
| 2025-02-19 | 12.96 | 13.25 | 0.30 | 2.32% | 12.88 | 13.27 | 76680 | 10097.93 | 5.82% | 0.00 |
| 2025-02-18 | 13.59 | 12.95 | -0.65 | -4.78% | 12.86 | 13.59 | 99188 | 13106.27 | 7.52% | 0.00 |
| 2025-02-17 | 13.23 | 13.60 | 0.38 | 2.87% | 13.23 | 13.63 | 126247 | 17006.10 | 9.58% | 0.00 |
| 2025-02-14 | 13.30 | 13.22 | -0.13 | -0.97% | 13.07 | 13.43 | 122334 | 16227.38 | 9.28% | 0.00 |
| 2025-02-13 | 13.60 | 13.35 | -0.36 | -2.63% | 13.29 | 13.73 | 135845 | 18225.36 | 10.30% | 0.00 |
| 2025-02-12 | 13.34 | 13.71 | 0.41 | 3.08% | 13.20 | 13.77 | 181446 | 24569.24 | 13.76% | 10.00 |
| 2025-02-11 | 13.13 | 13.30 | 0.17 | 1.29% | 12.98 | 13.49 | 203160 | 26915.47 | 15.41% | 82.00 |
| 2025-02-10 | 12.70 | 13.13 | 0.45 | 3.55% | 12.65 | 13.13 | 144748 | 18716.76 | 10.98% | 0.00 |
| 2025-02-07 | 12.79 | 12.68 | -0.02 | -0.16% | 12.50 | 12.90 | 148021 | 18838.09 | 11.23% | 17.00 |
| 2025-02-06 | 12.32 | 12.70 | 0.44 | 3.59% | 12.10 | 12.72 | 108099 | 13538.08 | 8.20% | 0.00 |
| 2025-02-05 | 12.15 | 12.26 | 0.23 | 1.91% | 12.01 | 12.27 | 77047 | 9392.27 | 5.84% | 0.00 |
| 2025-01-27 | 12.52 | 12.03 | -0.49 | -3.91% | 12.03 | 12.65 | 88386 | 10867.67 | 6.70% | 0.00 |
| 2025-01-24 | 12.19 | 12.52 | 0.21 | 1.71% | 12.10 | 12.54 | 108854 | 13469.70 | 8.26% | 0.00 |
| 2025-01-23 | 12.66 | 12.31 | -0.29 | -2.30% | 12.31 | 13.07 | 163040 | 20725.80 | 12.37% | 0.00 |
| 2025-01-22 | 12.50 | 12.60 | -0.09 | -0.71% | 12.42 | 12.97 | 153328 | 19481.62 | 11.63% | 14.00 |
| 2025-01-21 | 12.93 | 12.69 | -0.15 | -1.17% | 12.34 | 12.96 | 125693 | 15827.87 | 9.56% | 19.00 |
| 2025-01-20 | 12.78 | 12.84 | 0.14 | 1.10% | 12.72 | 12.98 | 142303 | 18299.48 | 10.82% | 0.00 |
| 2025-01-17 | 13.06 | 12.70 | -0.46 | -3.50% | 12.48 | 13.06 | 165878 | 21065.14 | 12.61% | 84.00 |
| 2025-01-16 | 12.99 | 13.16 | 0.34 | 2.65% | 12.82 | 13.23 | 202245 | 26345.13 | 15.38% | 141.00 |
| 2025-01-15 | 13.06 | 12.82 | -0.51 | -3.83% | 12.68 | 13.21 | 213074 | 27440.36 | 16.20% | 35.00 |
| 2025-01-14 | 12.68 | 13.33 | 0.67 | 5.29% | 12.51 | 13.36 | 276502 | 36005.90 | 21.02% | 219.00 |
| 2025-01-13 | 12.99 | 12.66 | -0.70 | -5.24% | 12.45 | 13.15 | 237032 | 30195.34 | 18.02% | 15.00 |
| 2025-01-10 | 15.07 | 13.36 | -2.36 | -15.01% | 13.25 | 15.33 | 376350 | 53611.11 | 28.61% | 15.00 |
| 2025-01-09 | 16.98 | 15.72 | -1.88 | -10.68% | 15.57 | 16.98 | 381727 | 61768.41 | 29.02% | 34.00 |
| 2025-01-08 | 17.55 | 17.60 | -0.87 | -4.71% | 16.32 | 17.97 | 415046 | 71394.75 | 31.56% | 42.00 |
| 2025-01-07 | 18.27 | 18.47 | 0.61 | 3.42% | 16.94 | 18.99 | 490698 | 88001.75 | 37.31% | 41.00 |
| 2025-01-06 | 17.05 | 17.86 | 1.31 | 7.92% | 17.05 | 19.83 | 497440 | 90100.33 | 37.82% | 3.00 |
| 2025-01-03 | 15.27 | 16.55 | 2.76 | 20.01% | 14.33 | 16.55 | 485710 | 75604.59 | 36.93% | 0.00 |
| 2025-01-02 | 13.79 | 13.79 | 2.30 | 20.02% | 13.79 | 13.79 | 43688 | 6024.63 | 3.33% | 0.00 |
| 2024-12-31 | 12.10 | 11.49 | -0.46 | -3.85% | 11.46 | 12.20 | 46199 | 5416.35 | 3.53% | 0.00 |
| 2024-12-30 | 12.20 | 11.95 | -0.29 | -2.37% | 11.63 | 12.23 | 41921 | 5020.36 | 3.20% | 0.00 |
| 2024-12-27 | 12.64 | 12.24 | -0.40 | -3.16% | 12.22 | 12.73 | 56066 | 6990.42 | 4.28% | 0.00 |
| 2024-12-26 | 12.21 | 12.64 | 0.52 | 4.29% | 11.99 | 12.72 | 68493 | 8597.60 | 5.23% | 0.00 |
| 2024-12-25 | 13.02 | 12.12 | -0.90 | -6.91% | 11.98 | 13.14 | 78264 | 9610.09 | 5.97% | 0.00 |
| 2024-12-24 | 13.09 | 13.02 | 0.07 | 0.54% | 12.66 | 13.28 | 67545 | 8775.50 | 5.16% | 0.00 |
| 2024-12-23 | 13.80 | 12.95 | -0.96 | -6.90% | 12.88 | 13.95 | 94702 | 12587.64 | 7.23% | 0.00 |
| 2024-12-20 | 13.50 | 13.91 | 0.17 | 1.24% | 13.40 | 14.08 | 118687 | 16359.93 | 9.06% | 3.00 |
| 2024-12-19 | 13.00 | 13.74 | 0.63 | 4.81% | 12.98 | 13.75 | 115532 | 15704.66 | 8.82% | 3.00 |
| 2024-12-18 | 13.06 | 13.11 | 0.24 | 1.86% | 12.40 | 13.25 | 72946 | 9454.94 | 5.57% | 0.00 |
| 2024-12-17 | 13.76 | 12.87 | -1.01 | -7.28% | 12.84 | 14.00 | 99803 | 13386.82 | 7.62% | 0.00 |
| 2024-12-16 | 13.73 | 13.88 | 0.20 | 1.46% | 13.53 | 14.20 | 97066 | 13396.62 | 7.41% | 0.00 |
| 2024-12-13 | 13.60 | 13.68 | -0.11 | -0.80% | 13.53 | 14.05 | 113893 | 15767.67 | 8.69% | 0.00 |
| 2024-12-12 | 13.18 | 13.79 | 0.68 | 5.19% | 13.05 | 13.89 | 136181 | 18425.82 | 10.39% | 0.00 |
| 2024-12-11 | 12.85 | 13.11 | 0.26 | 2.02% | 12.78 | 13.12 | 55784 | 7243.06 | 4.26% | 0.00 |
| 2024-12-10 | 13.16 | 12.85 | 0.07 | 0.55% | 12.83 | 13.29 | 61266 | 7953.83 | 4.68% | 0.00 |
| 2024-12-09 | 12.82 | 12.78 | -0.05 | -0.39% | 12.58 | 12.90 | 42671 | 5436.71 | 3.26% | 0.00 |
| 2024-12-06 | 12.88 | 12.83 | -0.07 | -0.54% | 12.56 | 12.93 | 60402 | 7703.61 | 4.61% | 0.00 |
| 2024-12-05 | 12.76 | 12.90 | 0.07 | 0.55% | 12.71 | 12.99 | 54296 | 7004.44 | 4.14% | 0.00 |
| 2024-12-04 | 12.99 | 12.83 | -0.16 | -1.23% | 12.68 | 13.12 | 54555 | 7024.65 | 4.16% | 0.00 |
欣天科技(300615)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。
