| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 10.76 | 10.80 | 0.08 | 0.75% | 10.71 | 11.00 | 71847 | 7810.74 | 2.04% | 0.00 |
| 2026-03-24 | 10.82 | 10.72 | 0.28 | 2.68% | 10.37 | 10.89 | 100309 | 10618.79 | 2.85% | 0.00 |
| 2026-03-23 | 11.12 | 10.44 | -0.79 | -7.03% | 10.28 | 11.12 | 164333 | 17672.77 | 4.67% | 0.00 |
| 2026-03-20 | 11.56 | 11.23 | -0.27 | -2.35% | 11.16 | 11.69 | 112761 | 12859.77 | 3.20% | 0.00 |
| 2026-03-19 | 11.55 | 11.50 | -0.22 | -1.88% | 11.38 | 11.77 | 121494 | 14009.12 | 3.45% | 0.00 |
| 2026-03-18 | 11.19 | 11.72 | 0.68 | 6.16% | 11.15 | 11.75 | 214303 | 24624.55 | 6.08% | 0.00 |
| 2026-03-17 | 11.30 | 11.04 | -0.19 | -1.69% | 10.96 | 11.34 | 88783 | 9865.85 | 2.52% | 0.00 |
| 2026-03-16 | 11.21 | 11.23 | 0.03 | 0.27% | 11.06 | 11.34 | 71408 | 7979.90 | 2.03% | 0.00 |
| 2026-03-13 | 11.48 | 11.20 | -0.33 | -2.86% | 11.12 | 11.56 | 79263 | 8948.72 | 2.25% | 0.00 |
| 2026-03-12 | 11.70 | 11.53 | -0.17 | -1.45% | 11.43 | 11.90 | 102231 | 11930.49 | 2.90% | 0.00 |
| 2026-03-11 | 11.70 | 11.70 | -0.04 | -0.34% | 11.57 | 11.98 | 96884 | 11377.20 | 2.75% | 0.00 |
| 2026-03-10 | 11.71 | 11.74 | 0.02 | 0.17% | 11.53 | 12.13 | 124674 | 14693.07 | 3.54% | 0.00 |
| 2026-03-09 | 11.26 | 11.72 | 0.30 | 2.63% | 11.04 | 11.78 | 122631 | 14000.14 | 3.48% | 0.00 |
| 2026-03-06 | 11.07 | 11.42 | 0.29 | 2.61% | 11.07 | 11.47 | 79154 | 8960.22 | 2.25% | 0.00 |
| 2026-03-05 | 11.30 | 11.13 | 0.08 | 0.72% | 11.08 | 11.39 | 116959 | 13134.03 | 3.32% | 0.00 |
| 2026-03-04 | 11.19 | 11.05 | -0.35 | -3.07% | 10.96 | 11.36 | 142926 | 15918.72 | 4.06% | 0.00 |
| 2026-03-03 | 12.23 | 11.40 | -0.83 | -6.79% | 11.17 | 12.30 | 224044 | 25984.80 | 6.36% | 0.00 |
| 2026-03-02 | 12.25 | 12.23 | -0.39 | -3.09% | 12.11 | 12.62 | 176862 | 21819.81 | 5.02% | 0.00 |
| 2026-02-27 | 12.46 | 12.62 | 0.18 | 1.45% | 12.40 | 13.05 | 250136 | 31887.74 | 7.10% | 0.00 |
| 2026-02-26 | 11.97 | 12.44 | 0.49 | 4.10% | 11.90 | 12.51 | 230123 | 28123.33 | 6.53% | 0.00 |
| 2026-02-25 | 12.20 | 11.95 | -0.33 | -2.69% | 11.92 | 12.35 | 171285 | 20689.80 | 4.86% | 0.00 |
| 2026-02-24 | 12.20 | 12.28 | 0.23 | 1.91% | 12.01 | 12.53 | 193319 | 23748.82 | 5.49% | 0.00 |
| 2026-02-13 | 12.37 | 12.05 | -0.33 | -2.67% | 11.98 | 13.01 | 258613 | 31765.55 | 7.34% | 0.00 |
| 2026-02-12 | 12.66 | 12.38 | -0.50 | -3.88% | 12.34 | 12.88 | 244655 | 30601.06 | 6.95% | 0.00 |
| 2026-02-11 | 13.40 | 12.88 | -0.61 | -4.52% | 12.80 | 13.45 | 304019 | 39528.79 | 8.63% | 8.00 |
| 2026-02-10 | 13.57 | 13.49 | -0.16 | -1.17% | 12.83 | 13.80 | 418093 | 55860.41 | 11.87% | 0.00 |
| 2026-02-09 | 13.21 | 13.65 | 0.79 | 6.14% | 13.16 | 13.91 | 431423 | 58457.42 | 12.25% | 50.00 |
| 2026-02-06 | 12.52 | 12.86 | 0.29 | 2.31% | 12.10 | 13.08 | 330473 | 42068.70 | 9.38% | 3.00 |
| 2026-02-05 | 12.40 | 12.57 | -0.01 | -0.08% | 12.40 | 12.92 | 213123 | 27068.09 | 6.05% | 0.00 |
| 2026-02-04 | 12.51 | 12.58 | -0.07 | -0.55% | 12.27 | 12.95 | 248802 | 31188.66 | 7.06% | 109.00 |
| 2026-02-03 | 12.60 | 12.65 | 0.20 | 1.61% | 12.30 | 12.86 | 299543 | 37641.57 | 8.50% | 290.00 |
| 2026-02-02 | 12.47 | 12.45 | 0.08 | 0.65% | 12.25 | 12.88 | 312726 | 39349.86 | 8.88% | 17.00 |
| 2026-01-30 | 12.43 | 12.37 | -0.34 | -2.68% | 12.16 | 12.61 | 393574 | 48679.22 | 11.17% | 0.00 |
| 2026-01-29 | 11.68 | 12.71 | 0.88 | 7.44% | 11.60 | 13.40 | 591884 | 75438.22 | 16.80% | 4.00 |
| 2026-01-28 | 11.82 | 11.83 | -0.08 | -0.67% | 11.68 | 12.12 | 209832 | 24918.33 | 5.96% | 3.00 |
| 2026-01-27 | 11.93 | 11.91 | -0.11 | -0.92% | 11.65 | 12.29 | 284441 | 33776.80 | 8.07% | 2.00 |
| 2026-01-26 | 11.50 | 12.02 | 0.54 | 4.70% | 11.29 | 12.60 | 493203 | 58210.78 | 14.00% | 0.00 |
| 2026-01-23 | 10.87 | 11.48 | 0.73 | 6.79% | 10.80 | 12.40 | 502489 | 58952.04 | 14.26% | 0.00 |
| 2026-01-22 | 10.63 | 10.75 | 0.12 | 1.13% | 10.58 | 10.92 | 91176 | 9800.81 | 2.59% | 0.00 |
| 2026-01-21 | 10.69 | 10.63 | -0.17 | -1.57% | 10.59 | 10.84 | 104721 | 11189.28 | 2.97% | 0.00 |
| 2026-01-20 | 10.75 | 10.80 | 0.04 | 0.37% | 10.67 | 11.08 | 140206 | 15163.98 | 3.98% | 0.00 |
| 2026-01-19 | 11.02 | 10.76 | -0.20 | -1.82% | 10.71 | 11.02 | 139371 | 15104.47 | 3.96% | 0.00 |
| 2026-01-16 | 11.56 | 10.96 | -0.44 | -3.86% | 10.74 | 11.56 | 231534 | 25419.52 | 6.57% | 0.00 |
| 2026-01-15 | 11.58 | 11.40 | -0.39 | -3.31% | 11.25 | 11.72 | 284112 | 32480.12 | 8.07% | 0.00 |
| 2026-01-14 | 11.36 | 11.79 | 0.30 | 2.61% | 11.35 | 12.19 | 500108 | 59356.56 | 14.20% | 0.00 |
| 2026-01-13 | 11.60 | 11.49 | -0.21 | -1.79% | 11.36 | 12.12 | 554033 | 64958.09 | 15.73% | 0.00 |
| 2026-01-12 | 10.93 | 11.70 | 0.86 | 7.93% | 10.86 | 11.77 | 489858 | 55637.66 | 13.91% | 2.00 |
| 2026-01-09 | 10.20 | 10.84 | 0.60 | 5.86% | 10.17 | 10.85 | 312313 | 32933.06 | 8.87% | 7.00 |
| 2026-01-08 | 9.87 | 10.24 | 0.34 | 3.43% | 9.83 | 10.28 | 174108 | 17615.91 | 4.94% | 0.00 |
| 2026-01-07 | 10.00 | 9.90 | -0.15 | -1.49% | 9.88 | 10.14 | 132396 | 13200.31 | 3.76% | 0.00 |
| 2026-01-06 | 10.06 | 10.05 | -0.04 | -0.40% | 9.94 | 10.09 | 152942 | 15312.64 | 4.34% | 0.00 |
| 2026-01-05 | 9.73 | 10.09 | 0.18 | 1.82% | 9.73 | 10.15 | 266090 | 26436.27 | 7.55% | 0.00 |
| 2025-12-31 | 9.78 | 9.91 | 0.52 | 5.54% | 9.62 | 10.06 | 315346 | 31099.78 | 8.95% | 27.00 |
| 2025-12-30 | 9.36 | 9.39 | 0.03 | 0.32% | 9.35 | 9.53 | 90350 | 8506.06 | 2.56% | 0.00 |
| 2025-12-29 | 9.34 | 9.36 | -0.02 | -0.21% | 9.27 | 9.42 | 51436 | 4802.48 | 1.46% | 0.00 |
| 2025-12-26 | 9.43 | 9.38 | -0.07 | -0.74% | 9.32 | 9.48 | 66644 | 6267.65 | 1.89% | 0.00 |
| 2025-12-25 | 9.43 | 9.45 | 0.03 | 0.32% | 9.35 | 9.47 | 63109 | 5943.21 | 1.79% | 0.00 |
| 2025-12-24 | 9.33 | 9.42 | 0.08 | 0.86% | 9.29 | 9.45 | 54107 | 5087.03 | 1.54% | 0.00 |
| 2025-12-23 | 9.41 | 9.34 | -0.10 | -1.06% | 9.32 | 9.47 | 68311 | 6420.23 | 1.94% | 0.00 |
| 2025-12-22 | 9.49 | 9.44 | -0.08 | -0.84% | 9.40 | 9.52 | 76334 | 7224.76 | 2.17% | 0.00 |
| 2025-12-19 | 9.32 | 9.52 | 0.26 | 2.81% | 9.23 | 9.70 | 137836 | 13077.72 | 3.91% | 0.00 |
| 2025-12-18 | 9.16 | 9.26 | 0.02 | 0.22% | 9.11 | 9.42 | 97829 | 9110.38 | 2.78% | 12.00 |
| 2025-12-17 | 9.14 | 9.24 | 0.06 | 0.65% | 8.95 | 9.29 | 107429 | 9770.26 | 3.05% | 0.00 |
| 2025-12-16 | 9.30 | 9.18 | -0.18 | -1.92% | 9.13 | 9.37 | 78547 | 7253.92 | 2.23% | 0.00 |
| 2025-12-15 | 9.35 | 9.36 | -0.02 | -0.21% | 9.21 | 9.45 | 65261 | 6104.41 | 1.85% | 0.00 |
| 2025-12-12 | 9.53 | 9.38 | -0.13 | -1.37% | 9.37 | 9.56 | 90204 | 8541.35 | 2.56% | 0.00 |
| 2025-12-11 | 9.78 | 9.51 | -0.26 | -2.66% | 9.50 | 9.81 | 124919 | 11996.87 | 3.55% | 0.00 |
| 2025-12-10 | 9.96 | 9.77 | -0.22 | -2.20% | 9.63 | 9.96 | 141267 | 13849.39 | 4.01% | 0.00 |
| 2025-12-09 | 9.93 | 9.99 | 0.05 | 0.50% | 9.90 | 10.35 | 145700 | 14627.95 | 4.14% | 0.00 |
| 2025-12-08 | 9.88 | 9.94 | 0.09 | 0.91% | 9.88 | 10.03 | 100480 | 9994.72 | 2.85% | 0.00 |
| 2025-12-05 | 9.82 | 9.85 | 0.08 | 0.82% | 9.62 | 9.90 | 97461 | 9524.87 | 2.77% | 0.00 |
| 2025-12-04 | 10.12 | 9.77 | -0.34 | -3.36% | 9.76 | 10.12 | 144215 | 14207.99 | 4.09% | 0.00 |
| 2025-12-03 | 10.61 | 10.11 | -0.52 | -4.89% | 10.04 | 10.64 | 236729 | 24230.36 | 6.72% | 0.00 |
| 2025-12-02 | 10.73 | 10.63 | -0.16 | -1.48% | 10.47 | 10.78 | 187656 | 19900.54 | 5.33% | 0.00 |
| 2025-12-01 | 10.78 | 10.79 | 0.00 | 0.00% | 10.63 | 10.88 | 228392 | 24566.10 | 6.48% | 0.00 |
| 2025-11-28 | 10.92 | 10.79 | -0.15 | -1.37% | 10.71 | 11.19 | 286302 | 31113.79 | 8.13% | 36.00 |
| 2025-11-27 | 11.00 | 10.94 | -0.31 | -2.76% | 10.85 | 11.11 | 266571 | 29292.80 | 7.57% | 15.00 |
| 2025-11-26 | 11.25 | 11.25 | -0.26 | -2.26% | 11.12 | 11.69 | 443726 | 50210.39 | 12.60% | 5.00 |
| 2025-11-25 | 11.23 | 11.51 | 0.12 | 1.05% | 11.20 | 12.23 | 656235 | 77220.01 | 18.63% | 9.00 |
| 2025-11-24 | 10.99 | 11.39 | 0.40 | 3.64% | 10.71 | 11.46 | 448338 | 50028.61 | 12.73% | 35.00 |
世纪天鸿(300654)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。
