| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 14.05 | 14.15 | 0.29 | 2.09% | 13.97 | 14.26 | 43520 | 6153.50 | 3.47% | 0.00 |
| 2026-02-02 | 13.97 | 13.86 | -0.40 | -2.81% | 13.86 | 14.32 | 58937 | 8293.41 | 4.71% | 0.00 |
| 2026-01-30 | 13.91 | 14.26 | 0.28 | 2.00% | 13.84 | 14.31 | 57419 | 8085.74 | 4.58% | 0.00 |
| 2026-01-29 | 14.11 | 13.98 | -0.18 | -1.27% | 13.86 | 14.41 | 43820 | 6187.93 | 3.50% | 0.00 |
| 2026-01-28 | 14.60 | 14.16 | -0.41 | -2.81% | 14.12 | 14.68 | 45115 | 6453.05 | 3.60% | 0.00 |
| 2026-01-27 | 14.45 | 14.57 | 0.12 | 0.83% | 14.00 | 14.64 | 49061 | 7044.05 | 3.92% | 0.00 |
| 2026-01-26 | 14.72 | 14.45 | -0.26 | -1.77% | 14.20 | 14.73 | 43118 | 6227.53 | 3.44% | 0.00 |
| 2026-01-23 | 14.66 | 14.71 | 0.05 | 0.34% | 14.50 | 14.76 | 45863 | 6703.52 | 3.66% | 0.00 |
| 2026-01-22 | 14.50 | 14.66 | 0.18 | 1.24% | 14.42 | 14.83 | 43423 | 6353.24 | 3.47% | 0.00 |
| 2026-01-21 | 14.25 | 14.48 | 0.26 | 1.83% | 14.08 | 14.50 | 45551 | 6540.14 | 3.64% | 0.00 |
| 2026-01-20 | 14.33 | 14.22 | -0.10 | -0.70% | 14.05 | 14.48 | 47516 | 6775.28 | 3.79% | 0.00 |
| 2026-01-19 | 14.24 | 14.32 | -0.04 | -0.28% | 14.15 | 14.46 | 42014 | 6012.46 | 3.35% | 0.00 |
| 2026-01-16 | 14.28 | 14.36 | 0.20 | 1.41% | 14.01 | 14.40 | 52451 | 7462.22 | 4.19% | 10.00 |
| 2026-01-15 | 14.28 | 14.16 | -0.19 | -1.32% | 13.90 | 14.28 | 48095 | 6761.07 | 3.84% | 0.00 |
| 2026-01-14 | 13.98 | 14.35 | 0.37 | 2.65% | 13.98 | 14.46 | 63356 | 9004.88 | 5.06% | 0.00 |
| 2026-01-13 | 14.24 | 13.98 | -0.22 | -1.55% | 13.93 | 14.28 | 51229 | 7210.32 | 4.09% | 0.00 |
| 2026-01-12 | 14.10 | 14.20 | 0.25 | 1.79% | 13.81 | 14.25 | 59265 | 8354.00 | 4.73% | 0.00 |
| 2026-01-09 | 13.86 | 13.95 | 0.07 | 0.50% | 13.69 | 13.99 | 49287 | 6829.82 | 3.93% | 0.00 |
| 2026-01-08 | 13.52 | 13.88 | 0.36 | 2.66% | 13.42 | 13.93 | 71443 | 9854.62 | 5.70% | 15.00 |
| 2026-01-07 | 13.45 | 13.52 | 0.04 | 0.30% | 13.27 | 13.55 | 50967 | 6856.24 | 4.07% | 0.00 |
| 2026-01-06 | 13.55 | 13.48 | -0.06 | -0.44% | 13.37 | 13.63 | 49579 | 6675.56 | 3.96% | 0.00 |
| 2026-01-05 | 13.35 | 13.54 | 0.26 | 1.96% | 13.24 | 13.59 | 38104 | 5138.91 | 3.04% | 0.00 |
| 2025-12-31 | 13.23 | 13.28 | 0.01 | 0.08% | 13.02 | 13.36 | 35831 | 4733.91 | 2.86% | 0.00 |
| 2025-12-30 | 13.46 | 13.27 | -0.17 | -1.26% | 13.25 | 13.48 | 30081 | 4017.15 | 2.40% | 0.00 |
| 2025-12-29 | 13.42 | 13.44 | 0.06 | 0.45% | 13.26 | 13.47 | 31639 | 4230.80 | 2.53% | 0.00 |
| 2025-12-26 | 13.45 | 13.38 | -0.13 | -0.96% | 13.32 | 13.60 | 39857 | 5365.47 | 3.18% | 0.00 |
| 2025-12-25 | 13.50 | 13.51 | 0.06 | 0.45% | 13.33 | 13.57 | 30722 | 4135.87 | 2.45% | 0.00 |
| 2025-12-24 | 13.24 | 13.45 | 0.20 | 1.51% | 13.16 | 13.56 | 38973 | 5243.75 | 3.11% | 0.00 |
| 2025-12-23 | 13.38 | 13.25 | -0.16 | -1.19% | 13.20 | 13.46 | 35427 | 4710.56 | 2.83% | 0.00 |
| 2025-12-22 | 13.22 | 13.41 | 0.19 | 1.44% | 13.22 | 13.53 | 43292 | 5808.26 | 3.46% | 0.00 |
| 2025-12-19 | 13.28 | 13.22 | 0.07 | 0.53% | 13.08 | 13.39 | 38250 | 5047.54 | 3.05% | 0.00 |
| 2025-12-18 | 12.85 | 13.15 | 0.19 | 1.47% | 12.80 | 13.32 | 41231 | 5430.07 | 3.29% | 0.00 |
| 2025-12-17 | 12.71 | 12.96 | 0.24 | 1.89% | 12.42 | 13.00 | 63723 | 8078.87 | 5.09% | 0.00 |
| 2025-12-16 | 13.16 | 12.72 | -0.40 | -3.05% | 12.65 | 13.19 | 50622 | 6470.47 | 4.04% | 0.00 |
| 2025-12-15 | 13.11 | 13.12 | -0.15 | -1.13% | 12.86 | 13.29 | 48190 | 6313.92 | 3.85% | 0.00 |
| 2025-12-12 | 13.71 | 13.27 | -0.35 | -2.57% | 13.26 | 13.84 | 51541 | 6978.16 | 4.11% | 0.00 |
| 2025-12-11 | 14.16 | 13.62 | -0.54 | -3.81% | 13.62 | 14.22 | 50744 | 7039.07 | 4.05% | 0.00 |
| 2025-12-10 | 14.35 | 14.16 | -0.12 | -0.84% | 14.03 | 14.35 | 44342 | 6282.02 | 3.54% | 0.00 |
| 2025-12-09 | 14.37 | 14.28 | -0.09 | -0.63% | 14.17 | 14.51 | 43507 | 6224.97 | 3.47% | 0.00 |
| 2025-12-08 | 14.00 | 14.37 | 0.44 | 3.16% | 13.93 | 14.41 | 55525 | 7931.29 | 4.43% | 0.00 |
| 2025-12-05 | 13.60 | 13.93 | 0.33 | 2.43% | 13.40 | 13.99 | 40769 | 5611.28 | 3.25% | 0.00 |
| 2025-12-04 | 13.85 | 13.60 | -0.25 | -1.81% | 13.35 | 13.95 | 35011 | 4759.64 | 2.80% | 0.00 |
| 2025-12-03 | 14.13 | 13.85 | -0.28 | -1.98% | 13.79 | 14.21 | 38867 | 5418.23 | 3.10% | 0.00 |
| 2025-12-02 | 14.15 | 14.13 | -0.10 | -0.70% | 14.00 | 14.29 | 41142 | 5808.85 | 3.28% | 0.00 |
| 2025-12-01 | 14.08 | 14.23 | 0.22 | 1.57% | 13.94 | 14.29 | 44089 | 6259.10 | 3.52% | 0.00 |
| 2025-11-28 | 13.87 | 14.01 | 0.11 | 0.79% | 13.75 | 14.01 | 37428 | 5207.64 | 2.99% | 0.00 |
| 2025-11-27 | 13.76 | 13.90 | 0.07 | 0.51% | 13.70 | 13.98 | 36337 | 5041.09 | 2.90% | 16.00 |
| 2025-11-26 | 13.73 | 13.83 | 0.10 | 0.73% | 13.69 | 14.12 | 51348 | 7145.41 | 4.10% | 0.00 |
| 2025-11-25 | 13.37 | 13.73 | 0.44 | 3.31% | 13.37 | 13.85 | 47490 | 6503.41 | 3.79% | 0.00 |
| 2025-11-24 | 13.13 | 13.29 | 0.26 | 2.00% | 13.03 | 13.41 | 46201 | 6116.09 | 3.69% | 0.00 |
| 2025-11-21 | 13.52 | 13.03 | -0.59 | -4.33% | 12.88 | 13.69 | 44067 | 5824.56 | 3.52% | 0.00 |
| 2025-11-20 | 13.68 | 13.62 | 0.07 | 0.52% | 13.36 | 13.76 | 36975 | 5020.54 | 2.95% | 0.00 |
| 2025-11-19 | 14.01 | 13.55 | -0.46 | -3.28% | 13.54 | 14.12 | 40632 | 5572.99 | 3.24% | 0.00 |
| 2025-11-18 | 14.12 | 14.01 | -0.04 | -0.28% | 13.91 | 14.12 | 35824 | 5013.67 | 2.86% | 0.00 |
| 2025-11-17 | 13.84 | 14.05 | 0.21 | 1.52% | 13.84 | 14.10 | 43623 | 6110.11 | 3.48% | 0.00 |
| 2025-11-14 | 13.70 | 13.84 | 0.10 | 0.73% | 13.64 | 14.02 | 47533 | 6603.74 | 3.79% | 0.00 |
| 2025-11-13 | 13.82 | 13.74 | -0.05 | -0.36% | 13.68 | 13.85 | 32449 | 4465.84 | 2.59% | 0.00 |
| 2025-11-12 | 13.78 | 13.79 | -0.01 | -0.07% | 13.61 | 13.86 | 40638 | 5579.62 | 3.24% | 0.00 |
| 2025-11-11 | 13.88 | 13.80 | -0.04 | -0.29% | 13.71 | 13.96 | 39234 | 5427.45 | 3.13% | 0.00 |
| 2025-11-10 | 13.85 | 13.84 | -0.02 | -0.14% | 13.79 | 13.94 | 39565 | 5485.95 | 3.16% | 0.00 |
| 2025-11-07 | 13.91 | 13.86 | -0.11 | -0.79% | 13.76 | 13.95 | 44207 | 6110.44 | 3.53% | 0.00 |
| 2025-11-06 | 13.87 | 13.97 | 0.08 | 0.58% | 13.72 | 14.00 | 45214 | 6274.95 | 3.61% | 0.00 |
| 2025-11-05 | 13.71 | 13.89 | 0.11 | 0.80% | 13.63 | 13.96 | 47175 | 6526.36 | 3.77% | 8.00 |
| 2025-11-04 | 13.90 | 13.78 | -0.10 | -0.72% | 13.70 | 13.90 | 33746 | 4655.59 | 2.69% | 0.00 |
| 2025-11-03 | 13.93 | 13.88 | 0.06 | 0.43% | 13.72 | 13.93 | 51893 | 7185.60 | 4.14% | 0.00 |
| 2025-10-31 | 13.78 | 13.82 | 0.06 | 0.44% | 13.68 | 14.00 | 44965 | 6228.20 | 3.59% | 0.00 |
| 2025-10-30 | 13.95 | 13.76 | -0.22 | -1.57% | 13.74 | 14.02 | 58729 | 8134.96 | 4.69% | 0.00 |
| 2025-10-29 | 14.41 | 13.98 | -0.43 | -2.98% | 13.91 | 14.48 | 75724 | 10624.39 | 6.05% | 0.00 |
| 2025-10-28 | 14.01 | 14.41 | 0.40 | 2.86% | 13.76 | 14.42 | 109242 | 15459.94 | 8.72% | 1.00 |
| 2025-10-27 | 14.16 | 14.01 | -0.59 | -4.04% | 13.70 | 14.41 | 126966 | 17712.71 | 10.14% | 10.00 |
| 2025-10-24 | 14.07 | 14.60 | 0.49 | 3.47% | 14.07 | 14.65 | 63283 | 9150.84 | 5.05% | 0.00 |
| 2025-10-23 | 13.92 | 14.11 | 0.18 | 1.29% | 13.88 | 14.18 | 44270 | 6200.69 | 3.53% | 0.00 |
| 2025-10-22 | 13.72 | 13.93 | 0.19 | 1.38% | 13.62 | 14.00 | 30492 | 4227.19 | 2.43% | 0.00 |
| 2025-10-21 | 13.45 | 13.74 | 0.30 | 2.23% | 13.32 | 13.75 | 31715 | 4314.91 | 2.53% | 0.00 |
| 2025-10-20 | 13.31 | 13.44 | 0.35 | 2.67% | 13.20 | 13.57 | 36266 | 4863.63 | 2.90% | 0.00 |
| 2025-10-17 | 13.45 | 13.09 | -0.31 | -2.31% | 13.09 | 13.50 | 37371 | 4951.23 | 2.98% | 0.00 |
| 2025-10-16 | 13.54 | 13.40 | -0.17 | -1.25% | 13.35 | 13.69 | 28983 | 3899.82 | 2.31% | 0.00 |
| 2025-10-15 | 13.47 | 13.57 | 0.15 | 1.12% | 13.31 | 13.70 | 37995 | 5124.17 | 3.03% | 0.00 |
| 2025-10-14 | 13.57 | 13.42 | -0.02 | -0.15% | 13.42 | 13.78 | 57250 | 7776.03 | 4.57% | 0.00 |
| 2025-10-13 | 12.91 | 13.44 | -0.06 | -0.44% | 12.43 | 13.59 | 58522 | 7710.96 | 4.67% | 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。
