| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 10.65 | 10.99 | 0.19 | 1.76% | 10.63 | 11.36 | 476076 | 52543.38 | 13.51% | 35.00 |
| 2025-11-20 | 10.46 | 10.80 | 0.39 | 3.75% | 10.30 | 11.26 | 324609 | 35104.51 | 9.21% | 10.00 |
| 2025-11-19 | 10.61 | 10.41 | -0.27 | -2.53% | 10.30 | 10.61 | 159540 | 16606.25 | 4.53% | 0.00 |
| 2025-11-18 | 10.31 | 10.68 | 0.34 | 3.29% | 10.22 | 10.74 | 246637 | 26050.49 | 7.00% | 10.00 |
| 2025-11-17 | 10.11 | 10.34 | 0.23 | 2.27% | 10.10 | 10.35 | 79976 | 8207.59 | 2.27% | 0.00 |
| 2025-11-14 | 10.11 | 10.11 | -0.07 | -0.69% | 10.08 | 10.23 | 47271 | 4810.52 | 1.34% | 21.00 |
| 2025-11-13 | 10.10 | 10.18 | 0.04 | 0.39% | 10.00 | 10.18 | 52855 | 5338.95 | 1.50% | 17.00 |
| 2025-11-12 | 10.22 | 10.14 | -0.07 | -0.69% | 10.08 | 10.27 | 48995 | 4970.91 | 1.39% | 12.00 |
| 2025-11-11 | 10.23 | 10.21 | -0.05 | -0.49% | 10.13 | 10.27 | 50235 | 5115.32 | 1.43% | 0.00 |
| 2025-11-10 | 10.20 | 10.26 | 0.09 | 0.88% | 10.18 | 10.35 | 69505 | 7144.32 | 1.97% | 0.00 |
| 2025-11-07 | 10.31 | 10.17 | -0.14 | -1.36% | 10.17 | 10.36 | 65528 | 6710.32 | 1.86% | 0.00 |
| 2025-11-06 | 10.46 | 10.31 | -0.11 | -1.06% | 10.21 | 10.46 | 84069 | 8652.83 | 2.39% | 0.00 |
| 2025-11-05 | 10.33 | 10.42 | -0.08 | -0.76% | 10.30 | 10.56 | 105784 | 11040.66 | 3.00% | 0.00 |
| 2025-11-04 | 10.33 | 10.50 | 0.13 | 1.25% | 10.24 | 10.50 | 147615 | 15372.32 | 4.19% | 7.00 |
| 2025-11-03 | 10.35 | 10.37 | 0.04 | 0.39% | 10.28 | 10.43 | 118725 | 12281.93 | 3.37% | 0.00 |
| 2025-10-31 | 9.92 | 10.33 | 0.41 | 4.13% | 9.91 | 10.36 | 159771 | 16352.83 | 4.54% | 0.00 |
| 2025-10-30 | 10.02 | 9.92 | -0.16 | -1.59% | 9.91 | 10.09 | 62410 | 6232.50 | 1.77% | 0.00 |
| 2025-10-29 | 10.01 | 10.08 | 0.04 | 0.40% | 9.93 | 10.18 | 69235 | 6960.45 | 1.97% | 48.00 |
| 2025-10-28 | 9.93 | 10.04 | 0.09 | 0.90% | 9.91 | 10.17 | 76295 | 7692.49 | 2.17% | 0.00 |
| 2025-10-27 | 10.00 | 9.95 | 0.01 | 0.10% | 9.89 | 10.03 | 46310 | 4606.11 | 1.31% | 0.00 |
| 2025-10-24 | 9.98 | 9.94 | -0.11 | -1.09% | 9.91 | 10.04 | 49365 | 4905.98 | 1.40% | 0.00 |
| 2025-10-23 | 9.83 | 10.05 | 0.19 | 1.93% | 9.79 | 10.12 | 86116 | 8612.49 | 2.44% | 0.00 |
| 2025-10-22 | 9.75 | 9.86 | 0.07 | 0.72% | 9.70 | 9.99 | 54777 | 5411.30 | 1.56% | 0.00 |
| 2025-10-21 | 9.67 | 9.79 | 0.16 | 1.66% | 9.60 | 9.79 | 32370 | 3144.10 | 0.92% | 24.00 |
| 2025-10-20 | 9.51 | 9.63 | 0.13 | 1.37% | 9.51 | 9.66 | 27945 | 2685.44 | 0.79% | 0.00 |
| 2025-10-17 | 9.65 | 9.50 | -0.20 | -2.06% | 9.49 | 9.73 | 43297 | 4149.71 | 1.23% | 0.00 |
| 2025-10-16 | 9.79 | 9.70 | -0.08 | -0.82% | 9.69 | 9.80 | 36307 | 3533.40 | 1.03% | 0.00 |
| 2025-10-15 | 9.75 | 9.78 | 0.05 | 0.51% | 9.68 | 9.83 | 32754 | 3196.63 | 0.93% | 0.00 |
| 2025-10-14 | 9.76 | 9.73 | 0.01 | 0.10% | 9.69 | 9.85 | 43577 | 4257.88 | 1.24% | 0.00 |
| 2025-10-13 | 9.65 | 9.72 | -0.19 | -1.92% | 9.32 | 9.76 | 52640 | 5062.73 | 1.49% | 0.00 |
| 2025-10-10 | 9.86 | 9.91 | 0.00 | 0.00% | 9.83 | 10.00 | 43749 | 4332.56 | 1.24% | 0.00 |
| 2025-10-09 | 10.08 | 9.91 | -0.18 | -1.78% | 9.84 | 10.08 | 64625 | 6408.56 | 1.83% | 0.00 |
| 2025-09-30 | 9.95 | 10.09 | 0.19 | 1.92% | 9.90 | 10.13 | 69364 | 6953.56 | 1.97% | 0.00 |
| 2025-09-29 | 9.83 | 9.90 | 0.03 | 0.30% | 9.74 | 9.94 | 42801 | 4223.06 | 1.22% | 0.00 |
| 2025-09-26 | 9.95 | 9.87 | -0.17 | -1.69% | 9.79 | 9.97 | 61125 | 6041.55 | 1.74% | 0.00 |
| 2025-09-25 | 9.96 | 10.04 | 0.02 | 0.20% | 9.91 | 10.17 | 73076 | 7347.26 | 2.07% | 0.00 |
| 2025-09-24 | 9.70 | 10.02 | 0.22 | 2.24% | 9.70 | 10.02 | 53306 | 5288.51 | 1.51% | 12.00 |
| 2025-09-23 | 9.90 | 9.80 | -0.15 | -1.51% | 9.56 | 9.92 | 77998 | 7563.87 | 2.21% | 3.00 |
| 2025-09-22 | 10.01 | 9.95 | -0.14 | -1.39% | 9.87 | 10.06 | 65733 | 6533.61 | 1.87% | 0.00 |
| 2025-09-19 | 10.06 | 10.09 | 0.07 | 0.70% | 9.94 | 10.11 | 61384 | 6153.70 | 1.74% | 0.00 |
| 2025-09-18 | 10.23 | 10.02 | -0.23 | -2.24% | 10.00 | 10.24 | 95868 | 9701.76 | 2.72% | 0.00 |
| 2025-09-17 | 10.34 | 10.25 | -0.07 | -0.68% | 10.22 | 10.34 | 58492 | 5997.06 | 1.66% | 0.00 |
| 2025-09-16 | 10.19 | 10.32 | 0.11 | 1.08% | 10.15 | 10.32 | 58569 | 5995.48 | 1.66% | 0.00 |
| 2025-09-15 | 10.23 | 10.21 | -0.03 | -0.29% | 10.15 | 10.30 | 52161 | 5325.83 | 1.48% | 10.00 |
| 2025-09-12 | 10.29 | 10.24 | -0.10 | -0.97% | 10.23 | 10.37 | 63017 | 6495.04 | 1.79% | 0.00 |
| 2025-09-11 | 10.20 | 10.34 | 0.08 | 0.78% | 10.06 | 10.34 | 74586 | 7612.73 | 2.12% | 54.00 |
| 2025-09-10 | 10.16 | 10.26 | 0.09 | 0.88% | 10.12 | 10.35 | 55498 | 5690.93 | 1.58% | 12.00 |
| 2025-09-09 | 10.36 | 10.17 | -0.19 | -1.83% | 10.12 | 10.37 | 63003 | 6438.73 | 1.79% | 0.00 |
| 2025-09-08 | 10.24 | 10.36 | 0.14 | 1.37% | 10.17 | 10.42 | 80663 | 8297.18 | 2.29% | 0.00 |
| 2025-09-05 | 10.10 | 10.22 | 0.15 | 1.49% | 9.97 | 10.23 | 77285 | 7833.42 | 2.19% | 0.00 |
| 2025-09-04 | 10.10 | 10.07 | 0.03 | 0.30% | 9.92 | 10.24 | 103530 | 10466.66 | 2.94% | 0.00 |
| 2025-09-03 | 10.37 | 10.04 | -0.33 | -3.18% | 10.01 | 10.43 | 91710 | 9373.19 | 2.60% | 2.00 |
| 2025-09-02 | 10.53 | 10.37 | -0.21 | -1.98% | 10.13 | 10.58 | 152865 | 15767.17 | 4.34% | 0.00 |
| 2025-09-01 | 10.55 | 10.58 | 0.06 | 0.57% | 10.51 | 10.65 | 101748 | 10761.40 | 2.89% | 0.00 |
| 2025-08-29 | 10.74 | 10.52 | -0.28 | -2.59% | 10.51 | 10.79 | 123572 | 13100.03 | 3.51% | 0.00 |
| 2025-08-28 | 10.92 | 10.80 | -0.25 | -2.26% | 10.43 | 11.14 | 272603 | 29421.04 | 7.74% | 0.00 |
| 2025-08-27 | 11.71 | 11.05 | -0.18 | -1.60% | 11.03 | 11.85 | 358292 | 41098.76 | 10.17% | 2.00 |
| 2025-08-26 | 11.21 | 11.23 | -0.12 | -1.06% | 11.14 | 11.39 | 167925 | 18913.76 | 4.76% | 0.00 |
| 2025-08-25 | 11.31 | 11.35 | 0.05 | 0.44% | 11.23 | 11.42 | 182923 | 20712.28 | 5.19% | 0.00 |
| 2025-08-22 | 11.16 | 11.30 | 0.16 | 1.44% | 11.15 | 11.31 | 169273 | 19020.47 | 4.80% | 0.00 |
| 2025-08-21 | 11.15 | 11.14 | -0.04 | -0.36% | 11.08 | 11.28 | 133144 | 14884.38 | 3.78% | 0.00 |
| 2025-08-20 | 11.18 | 11.18 | -0.06 | -0.53% | 11.01 | 11.22 | 119166 | 13247.19 | 3.38% | 0.00 |
| 2025-08-19 | 11.16 | 11.24 | 0.06 | 0.54% | 11.03 | 11.34 | 172630 | 19312.90 | 4.90% | 10.00 |
| 2025-08-18 | 10.91 | 11.18 | 0.32 | 2.95% | 10.90 | 11.25 | 258290 | 28831.45 | 7.32% | 10.00 |
| 2025-08-15 | 10.81 | 10.86 | 0.02 | 0.18% | 10.77 | 10.93 | 170904 | 18550.81 | 4.85% | 30.00 |
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。
