| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 10.29 | 10.15 | -0.14 | -1.36% | 10.10 | 10.32 | 53735 | 5482.76 | 1.52% | 0.00 |
| 2025-07-03 | 10.23 | 10.29 | -0.01 | -0.10% | 10.23 | 10.38 | 44762 | 4604.66 | 1.27% | 10.00 |
| 2025-07-02 | 10.34 | 10.30 | -0.12 | -1.15% | 10.19 | 10.42 | 71198 | 7322.32 | 2.02% | 0.00 |
| 2025-07-01 | 10.48 | 10.42 | -0.06 | -0.57% | 10.38 | 10.57 | 88475 | 9250.83 | 2.51% | 0.00 |
| 2025-06-30 | 10.31 | 10.48 | 0.13 | 1.26% | 10.31 | 10.50 | 87015 | 9090.53 | 2.47% | 0.00 |
| 2025-06-27 | 10.32 | 10.35 | -0.02 | -0.19% | 10.27 | 10.45 | 79436 | 8231.01 | 2.25% | 0.00 |
| 2025-06-26 | 10.52 | 10.37 | -0.04 | -0.38% | 10.26 | 10.60 | 127721 | 13297.86 | 3.62% | 0.00 |
| 2025-06-25 | 10.23 | 10.41 | 0.27 | 2.66% | 10.11 | 10.42 | 156716 | 16112.44 | 4.44% | 0.00 |
| 2025-06-24 | 9.99 | 10.14 | 0.27 | 2.74% | 9.93 | 10.14 | 81785 | 8241.87 | 2.32% | 0.00 |
| 2025-06-23 | 9.60 | 9.87 | 0.19 | 1.96% | 9.56 | 9.91 | 58939 | 5772.58 | 1.67% | 0.00 |
| 2025-06-20 | 9.99 | 9.68 | -0.30 | -3.01% | 9.66 | 10.05 | 91626 | 8967.48 | 2.60% | 12.00 |
| 2025-06-19 | 10.00 | 9.98 | -0.10 | -0.99% | 9.95 | 10.18 | 82458 | 8272.17 | 2.34% | 0.00 |
| 2025-06-18 | 10.20 | 10.08 | -0.13 | -1.27% | 9.95 | 10.20 | 73511 | 7390.81 | 2.08% | 0.00 |
| 2025-06-17 | 10.45 | 10.21 | -0.22 | -2.11% | 10.13 | 10.48 | 110528 | 11323.10 | 3.13% | 0.00 |
| 2025-06-16 | 10.16 | 10.43 | 0.22 | 2.15% | 10.11 | 10.45 | 146996 | 15233.62 | 4.17% | 0.00 |
| 2025-06-13 | 10.90 | 10.21 | -0.52 | -4.85% | 10.18 | 10.92 | 220520 | 22994.19 | 6.25% | 0.00 |
| 2025-06-12 | 10.48 | 10.73 | 0.18 | 1.71% | 10.43 | 10.84 | 182543 | 19540.15 | 5.18% | 0.00 |
| 2025-06-11 | 10.43 | 10.55 | 0.04 | 0.38% | 10.41 | 10.64 | 122681 | 12924.90 | 3.48% | 0.00 |
| 2025-06-10 | 10.41 | 10.51 | 0.04 | 0.38% | 10.18 | 10.54 | 132403 | 13762.10 | 3.75% | 0.00 |
| 2025-06-09 | 10.32 | 10.47 | 0.21 | 2.05% | 10.22 | 10.52 | 104795 | 10920.39 | 2.97% | 0.00 |
| 2025-06-06 | 10.38 | 10.26 | -0.15 | -1.44% | 10.19 | 10.40 | 78408 | 8037.66 | 2.22% | 0.00 |
| 2025-06-05 | 10.30 | 10.41 | 0.12 | 1.17% | 10.22 | 10.48 | 101615 | 10546.92 | 2.88% | 0.00 |
| 2025-06-04 | 10.13 | 10.29 | 0.13 | 1.28% | 10.11 | 10.31 | 72875 | 7465.19 | 2.07% | 0.00 |
| 2025-06-03 | 10.03 | 10.16 | 0.19 | 1.91% | 9.95 | 10.45 | 108069 | 11046.10 | 3.06% | 0.00 |
| 2025-05-30 | 10.23 | 9.97 | -0.30 | -2.92% | 9.94 | 10.32 | 84293 | 8485.71 | 2.39% | 0.00 |
| 2025-05-29 | 9.96 | 10.27 | 0.33 | 3.32% | 9.94 | 10.28 | 110221 | 11233.14 | 3.13% | 0.00 |
| 2025-05-28 | 10.18 | 9.94 | -0.19 | -1.88% | 9.89 | 10.18 | 59927 | 5975.43 | 1.70% | 0.00 |
| 2025-05-27 | 10.13 | 10.13 | -0.05 | -0.49% | 9.95 | 10.15 | 63386 | 6372.94 | 1.80% | 5.00 |
| 2025-05-26 | 9.80 | 10.18 | 0.37 | 3.77% | 9.80 | 10.18 | 102861 | 10355.57 | 2.92% | 0.00 |
| 2025-05-23 | 10.11 | 9.81 | -0.33 | -3.25% | 9.79 | 10.15 | 89999 | 8968.05 | 2.55% | 0.00 |
| 2025-05-22 | 10.12 | 10.14 | 0.03 | 0.30% | 9.98 | 10.28 | 76747 | 7787.22 | 2.18% | 0.00 |
| 2025-05-21 | 10.39 | 10.16 | -0.21 | -2.03% | 10.07 | 10.39 | 64397 | 6551.93 | 1.83% | 0.00 |
| 2025-05-20 | 10.13 | 10.37 | 0.23 | 2.27% | 10.05 | 10.40 | 89266 | 9186.46 | 2.53% | 14.00 |
| 2025-05-19 | 9.97 | 10.14 | 0.13 | 1.30% | 9.89 | 10.15 | 58438 | 5869.61 | 1.66% | 0.00 |
| 2025-05-16 | 10.06 | 10.01 | -0.11 | -1.09% | 9.98 | 10.15 | 52079 | 5250.19 | 1.48% | 0.00 |
| 2025-05-15 | 10.40 | 10.12 | -0.27 | -2.60% | 10.08 | 10.44 | 75547 | 7682.61 | 2.14% | 0.00 |
| 2025-05-14 | 10.33 | 10.39 | 0.06 | 0.58% | 10.20 | 10.47 | 74482 | 7691.35 | 2.11% | 0.00 |
| 2025-05-13 | 10.52 | 10.33 | -0.04 | -0.39% | 10.29 | 10.70 | 96338 | 10089.77 | 2.73% | 0.00 |
| 2025-05-12 | 10.33 | 10.37 | 0.14 | 1.37% | 10.24 | 10.38 | 67485 | 6954.69 | 1.91% | 100.00 |
| 2025-05-09 | 10.46 | 10.23 | -0.30 | -2.85% | 10.20 | 10.50 | 77299 | 7943.83 | 2.19% | 0.00 |
| 2025-05-08 | 10.29 | 10.53 | 0.19 | 1.84% | 10.28 | 10.62 | 96295 | 10104.53 | 2.73% | 3.00 |
| 2025-05-07 | 10.75 | 10.34 | -0.25 | -2.36% | 10.21 | 10.77 | 151924 | 15828.92 | 4.31% | 0.00 |
| 2025-05-06 | 10.34 | 10.59 | 0.36 | 3.52% | 10.33 | 10.74 | 172539 | 18245.97 | 4.89% | 0.00 |
| 2025-04-30 | 9.95 | 10.23 | 0.30 | 3.02% | 9.95 | 10.42 | 139368 | 14273.01 | 3.95% | 10.00 |
| 2025-04-29 | 9.80 | 9.93 | 0.02 | 0.20% | 9.61 | 10.06 | 98384 | 9792.22 | 2.79% | 0.00 |
| 2025-04-28 | 9.88 | 9.91 | -0.03 | -0.30% | 9.80 | 10.26 | 120081 | 11998.94 | 3.41% | 0.00 |
| 2025-04-25 | 9.92 | 9.94 | 0.02 | 0.20% | 9.84 | 10.10 | 70673 | 7035.74 | 2.00% | 0.00 |
| 2025-04-24 | 10.23 | 9.92 | -0.28 | -2.75% | 9.87 | 10.23 | 87781 | 8778.87 | 2.49% | 0.00 |
| 2025-04-23 | 10.14 | 10.20 | 0.09 | 0.89% | 10.05 | 10.26 | 82252 | 8369.92 | 2.33% | 0.00 |
| 2025-04-22 | 10.13 | 10.11 | -0.12 | -1.17% | 10.04 | 10.29 | 82804 | 8378.38 | 2.35% | 0.00 |
| 2025-04-21 | 9.99 | 10.23 | 0.25 | 2.51% | 9.92 | 10.25 | 97122 | 9845.83 | 2.75% | 0.00 |
| 2025-04-18 | 9.99 | 9.98 | 0.01 | 0.10% | 9.83 | 10.02 | 84103 | 8360.87 | 2.38% | 0.00 |
| 2025-04-17 | 9.80 | 9.97 | 0.04 | 0.40% | 9.79 | 10.11 | 114507 | 11399.33 | 3.25% | 0.00 |
| 2025-04-16 | 9.98 | 9.93 | -0.09 | -0.90% | 9.80 | 10.50 | 182856 | 18442.76 | 5.19% | 0.00 |
| 2025-04-15 | 9.95 | 10.02 | 0.09 | 0.91% | 9.90 | 10.24 | 123888 | 12403.32 | 3.51% | 0.00 |
| 2025-04-14 | 9.90 | 9.93 | 0.15 | 1.53% | 9.86 | 10.07 | 78224 | 7795.52 | 2.22% | 0.00 |
| 2025-04-11 | 9.79 | 9.78 | -0.01 | -0.10% | 9.52 | 9.89 | 100916 | 9864.40 | 2.86% | 0.00 |
| 2025-04-10 | 9.73 | 9.79 | 0.26 | 2.73% | 9.72 | 10.10 | 150156 | 14866.24 | 4.26% | 0.00 |
| 2025-04-09 | 9.19 | 9.53 | 0.30 | 3.25% | 8.40 | 9.64 | 164087 | 14978.21 | 4.65% | 0.00 |
| 2025-04-08 | 8.81 | 9.23 | 0.55 | 6.34% | 8.81 | 9.58 | 183423 | 16976.43 | 5.20% | 0.00 |
| 2025-04-07 | 10.01 | 8.68 | -2.08 | -19.33% | 8.61 | 10.22 | 202748 | 18562.08 | 5.75% | 0.00 |
| 2025-04-03 | 10.59 | 10.76 | 0.00 | 0.00% | 10.54 | 10.94 | 85291 | 9213.28 | 2.42% | 0.00 |
| 2025-04-02 | 10.80 | 10.76 | -0.03 | -0.28% | 10.69 | 11.08 | 83679 | 9061.02 | 2.37% | 0.00 |
| 2025-04-01 | 10.73 | 10.79 | 0.15 | 1.41% | 10.70 | 11.20 | 127275 | 13885.12 | 3.61% | 0.00 |
| 2025-03-31 | 10.51 | 10.64 | -0.08 | -0.75% | 10.28 | 10.69 | 92516 | 9676.64 | 2.62% | 0.00 |
| 2025-03-28 | 10.55 | 10.72 | 0.17 | 1.61% | 10.52 | 10.83 | 125614 | 13439.01 | 3.56% | 0.00 |
| 2025-03-27 | 10.53 | 10.55 | -0.03 | -0.28% | 10.40 | 10.66 | 86337 | 9108.48 | 2.66% | 0.00 |
| 2025-03-26 | 10.84 | 10.58 | -0.28 | -2.58% | 10.55 | 10.90 | 131030 | 14031.32 | 4.04% | 0.00 |
| 2025-03-25 | 11.20 | 10.86 | -0.53 | -4.65% | 10.80 | 11.37 | 163513 | 17970.20 | 5.04% | 0.00 |
| 2025-03-24 | 11.21 | 11.39 | 0.18 | 1.61% | 10.80 | 11.60 | 254505 | 28385.16 | 7.85% | 0.00 |
| 2025-03-21 | 11.35 | 11.21 | -0.27 | -2.35% | 11.20 | 11.52 | 97944 | 11094.66 | 3.02% | 0.00 |
| 2025-03-20 | 11.49 | 11.48 | -0.05 | -0.43% | 11.39 | 11.74 | 96480 | 11161.86 | 2.98% | 0.00 |
| 2025-03-19 | 11.65 | 11.53 | -0.18 | -1.54% | 11.41 | 11.65 | 91219 | 10507.43 | 2.81% | 0.00 |
| 2025-03-18 | 11.79 | 11.71 | 0.01 | 0.09% | 11.61 | 11.90 | 101206 | 11882.96 | 3.12% | 2.00 |
| 2025-03-17 | 11.75 | 11.70 | -0.05 | -0.43% | 11.56 | 11.81 | 106745 | 12461.08 | 3.29% | 0.00 |
| 2025-03-14 | 11.48 | 11.75 | 0.19 | 1.64% | 11.35 | 11.77 | 137129 | 15918.40 | 4.23% | 0.00 |
| 2025-03-13 | 11.93 | 11.56 | -0.46 | -3.83% | 11.30 | 11.99 | 217211 | 25227.19 | 6.70% | 0.00 |
| 2025-03-12 | 12.18 | 12.02 | -0.07 | -0.58% | 12.00 | 12.25 | 189780 | 22994.24 | 5.85% | 0.00 |
| 2025-03-11 | 11.95 | 12.09 | -0.20 | -1.63% | 11.84 | 12.24 | 169151 | 20344.72 | 5.22% | 0.00 |
| 2025-03-10 | 12.22 | 12.29 | 0.11 | 0.90% | 11.99 | 12.55 | 288640 | 35379.77 | 8.90% | 0.00 |
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。
