| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-03-07 | 12.62 | 12.18 | -0.47 | -3.72% | 12.00 | 12.73 | 386229 | 47803.89 | 11.91% | 3.00 |
| 2025-03-06 | 11.50 | 12.65 | 1.39 | 12.34% | 11.49 | 12.67 | 531151 | 64743.72 | 16.38% | 0.00 |
| 2025-03-05 | 11.16 | 11.26 | 0.07 | 0.63% | 11.03 | 11.35 | 147362 | 16515.14 | 4.54% | 0.00 |
| 2025-03-04 | 10.85 | 11.19 | 0.19 | 1.73% | 10.85 | 11.24 | 117254 | 13048.26 | 3.62% | 20.00 |
| 2025-03-03 | 10.92 | 11.00 | 0.19 | 1.76% | 10.70 | 11.25 | 133152 | 14743.85 | 4.11% | 11.00 |
| 2025-02-28 | 11.53 | 10.81 | -0.72 | -6.24% | 10.81 | 11.56 | 165645 | 18411.40 | 5.11% | 0.00 |
| 2025-02-27 | 11.92 | 11.53 | -0.43 | -3.60% | 11.30 | 12.06 | 199260 | 23173.75 | 6.14% | 0.00 |
| 2025-02-26 | 12.08 | 11.96 | 0.04 | 0.34% | 11.80 | 12.16 | 161942 | 19331.00 | 4.99% | 0.00 |
| 2025-02-25 | 11.97 | 11.92 | -0.29 | -2.38% | 11.65 | 12.28 | 235240 | 28117.68 | 7.26% | 12.00 |
| 2025-02-24 | 12.46 | 12.21 | -0.29 | -2.32% | 12.06 | 12.49 | 213233 | 26062.35 | 6.58% | 28.00 |
| 2025-02-21 | 12.36 | 12.50 | 0.28 | 2.29% | 11.93 | 12.55 | 282787 | 34774.51 | 8.72% | 20.00 |
| 2025-02-20 | 12.43 | 12.22 | -0.19 | -1.53% | 12.05 | 12.49 | 232211 | 28392.77 | 7.16% | 0.00 |
| 2025-02-19 | 12.28 | 12.41 | 0.37 | 3.07% | 12.21 | 12.59 | 269238 | 33338.82 | 8.30% | 27.00 |
| 2025-02-18 | 13.04 | 12.04 | -1.25 | -9.41% | 11.99 | 13.17 | 446406 | 56032.59 | 13.77% | 24.00 |
| 2025-02-17 | 13.38 | 13.29 | -0.09 | -0.67% | 13.10 | 14.19 | 572965 | 78046.13 | 17.67% | 55.00 |
| 2025-02-14 | 12.57 | 13.38 | 0.45 | 3.48% | 12.20 | 13.45 | 534000 | 68480.42 | 16.47% | 10.00 |
| 2025-02-13 | 13.14 | 12.93 | -0.27 | -2.05% | 12.69 | 13.51 | 569411 | 75060.42 | 17.56% | 7.00 |
| 2025-02-12 | 12.63 | 13.20 | 0.45 | 3.53% | 12.58 | 13.20 | 495444 | 64683.61 | 15.28% | 51.00 |
| 2025-02-11 | 12.81 | 12.75 | -0.34 | -2.60% | 12.56 | 13.20 | 452694 | 58248.33 | 13.96% | 0.00 |
| 2025-02-10 | 12.93 | 13.09 | -0.20 | -1.50% | 12.62 | 13.30 | 532209 | 68849.85 | 16.42% | 18.00 |
| 2025-02-07 | 12.45 | 13.29 | 0.56 | 4.40% | 12.09 | 13.32 | 747435 | 94764.34 | 23.05% | 38.00 |
| 2025-02-06 | 12.61 | 12.73 | -0.13 | -1.01% | 12.08 | 12.91 | 607471 | 75812.67 | 18.74% | 21.00 |
| 2025-02-05 | 13.34 | 12.86 | -0.13 | -1.00% | 12.55 | 13.97 | 761780 | 100146.92 | 23.50% | 51.00 |
| 2025-01-27 | 12.48 | 12.99 | 0.93 | 7.71% | 11.66 | 13.66 | 901006 | 114496.66 | 27.79% | 10.00 |
| 2025-01-24 | 10.30 | 12.06 | 2.01 | 20.00% | 10.10 | 12.06 | 504677 | 57302.96 | 15.57% | 2.00 |
| 2025-01-23 | 10.02 | 10.05 | 0.18 | 1.82% | 9.93 | 10.35 | 187154 | 19042.54 | 5.77% | 0.00 |
| 2025-01-22 | 10.17 | 9.87 | -0.59 | -5.64% | 9.80 | 10.24 | 234651 | 23438.01 | 7.24% | 0.00 |
| 2025-01-21 | 10.09 | 10.46 | 0.37 | 3.67% | 9.95 | 10.70 | 273883 | 28264.41 | 8.45% | 0.00 |
| 2025-01-20 | 10.13 | 10.09 | 0.26 | 2.64% | 9.90 | 10.28 | 134819 | 13604.97 | 4.16% | 0.00 |
| 2025-01-17 | 10.02 | 9.83 | -0.25 | -2.48% | 9.83 | 10.06 | 112319 | 11138.85 | 3.46% | 8.00 |
| 2025-01-16 | 9.99 | 10.08 | 0.17 | 1.72% | 9.91 | 10.36 | 183462 | 18583.58 | 5.66% | 0.00 |
| 2025-01-15 | 9.85 | 9.91 | 0.14 | 1.43% | 9.81 | 10.15 | 212493 | 21144.17 | 6.55% | 0.00 |
| 2025-01-14 | 9.28 | 9.77 | 0.67 | 7.36% | 9.20 | 9.79 | 152267 | 14551.00 | 4.70% | 0.00 |
| 2025-01-13 | 8.90 | 9.10 | 0.00 | 0.00% | 8.67 | 9.17 | 104370 | 9346.01 | 3.22% | 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。
