| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 23.50 | 24.70 | 0.72 | 3.00% | 21.79 | 25.05 | 93900 | 22203.38 | 6.33% | 11.00 |
| 2025-04-08 | 22.95 | 23.98 | 1.09 | 4.76% | 22.95 | 24.49 | 80566 | 19157.40 | 5.43% | 0.00 |
| 2025-04-07 | 26.00 | 22.89 | -5.72 | -19.99% | 22.89 | 27.18 | 92988 | 22667.59 | 6.27% | 10.00 |
| 2025-04-03 | 28.56 | 28.61 | -0.34 | -1.17% | 28.32 | 28.99 | 28342 | 8131.04 | 1.91% | 0.00 |
| 2025-04-02 | 28.88 | 28.95 | 0.06 | 0.21% | 28.65 | 29.18 | 26459 | 7679.57 | 1.78% | 0.00 |
| 2025-04-01 | 28.70 | 28.89 | 0.02 | 0.07% | 28.70 | 29.15 | 31575 | 9136.49 | 2.13% | 20.00 |
| 2025-03-31 | 28.51 | 28.87 | 0.03 | 0.10% | 27.96 | 28.99 | 41337 | 11752.52 | 2.79% | 17.00 |
| 2025-03-28 | 29.20 | 28.84 | -0.55 | -1.87% | 28.83 | 29.54 | 40251 | 11741.72 | 2.71% | 0.00 |
| 2025-03-27 | 29.26 | 29.39 | 0.13 | 0.44% | 28.90 | 29.55 | 40203 | 11786.29 | 2.71% | 0.00 |
| 2025-03-26 | 28.87 | 29.26 | 0.28 | 0.97% | 28.80 | 29.37 | 33093 | 9666.08 | 2.23% | 0.00 |
| 2025-03-25 | 29.75 | 28.98 | -0.92 | -3.08% | 28.82 | 29.87 | 52522 | 15366.20 | 3.54% | 0.00 |
| 2025-03-24 | 30.71 | 29.90 | -0.69 | -2.26% | 29.07 | 30.71 | 69523 | 20752.67 | 4.69% | 0.00 |
| 2025-03-21 | 30.73 | 30.59 | -0.45 | -1.45% | 30.20 | 31.48 | 78393 | 24016.03 | 5.29% | 1.00 |
| 2025-03-20 | 31.72 | 31.04 | -0.79 | -2.48% | 31.01 | 31.99 | 86703 | 27251.94 | 5.85% | 3.00 |
| 2025-03-19 | 32.20 | 31.83 | -0.97 | -2.96% | 31.65 | 32.42 | 119154 | 38044.30 | 8.03% | 35.00 |
| 2025-03-18 | 31.60 | 32.80 | 1.31 | 4.16% | 31.40 | 33.96 | 202107 | 66607.22 | 13.63% | 15.00 |
| 2025-03-17 | 31.98 | 31.49 | -0.33 | -1.04% | 31.43 | 32.06 | 61256 | 19358.15 | 4.13% | 10.00 |
| 2025-03-14 | 31.17 | 31.82 | 0.64 | 2.05% | 30.76 | 31.97 | 72999 | 23020.75 | 4.92% | 6.00 |
| 2025-03-13 | 32.00 | 31.18 | -1.00 | -3.11% | 30.86 | 32.15 | 84865 | 26571.15 | 5.72% | 12.00 |
| 2025-03-12 | 32.38 | 32.18 | 0.11 | 0.34% | 32.16 | 32.77 | 85452 | 27741.16 | 5.76% | 1.00 |
| 2025-03-11 | 31.80 | 32.07 | -0.53 | -1.63% | 31.60 | 32.37 | 91057 | 29091.71 | 6.14% | 3.00 |
| 2025-03-10 | 32.92 | 32.60 | -0.58 | -1.75% | 32.30 | 33.45 | 94500 | 30988.60 | 6.37% | 0.00 |
| 2025-03-07 | 33.57 | 33.18 | -0.71 | -2.10% | 32.78 | 34.58 | 182783 | 61431.73 | 12.33% | 1.00 |
| 2025-03-06 | 33.05 | 33.89 | 1.32 | 4.05% | 33.00 | 34.79 | 272377 | 92589.40 | 18.37% | 27.00 |
| 2025-03-05 | 31.88 | 32.57 | 0.91 | 2.87% | 31.17 | 32.79 | 169831 | 54478.78 | 11.45% | 24.00 |
| 2025-03-04 | 30.24 | 31.66 | 1.12 | 3.67% | 30.12 | 31.72 | 109864 | 34179.63 | 7.41% | 0.00 |
| 2025-03-03 | 31.11 | 30.54 | -0.57 | -1.83% | 30.19 | 31.39 | 102900 | 31700.64 | 6.94% | 14.00 |
| 2025-02-28 | 32.43 | 31.11 | -1.62 | -4.95% | 30.52 | 32.52 | 160914 | 50453.43 | 10.85% | 15.00 |
| 2025-02-27 | 33.02 | 32.73 | -1.47 | -4.30% | 31.75 | 33.50 | 257994 | 83896.21 | 17.40% | 14.00 |
| 2025-02-26 | 33.78 | 34.20 | 0.92 | 2.76% | 33.17 | 34.20 | 182918 | 61839.37 | 12.33% | 1.00 |
| 2025-02-25 | 33.00 | 33.28 | -0.92 | -2.69% | 32.80 | 34.32 | 147950 | 49551.39 | 9.98% | 2.00 |
| 2025-02-24 | 33.78 | 34.20 | -0.53 | -1.53% | 33.56 | 34.99 | 184620 | 63021.47 | 12.45% | 19.00 |
| 2025-02-21 | 35.30 | 34.73 | 0.99 | 2.93% | 33.95 | 35.63 | 281905 | 97715.07 | 19.01% | 0.00 |
| 2025-02-20 | 33.80 | 33.74 | -0.24 | -0.71% | 33.28 | 34.30 | 176798 | 59736.52 | 11.92% | 39.00 |
| 2025-02-19 | 33.00 | 33.98 | 0.98 | 2.97% | 32.68 | 34.01 | 194303 | 65183.14 | 13.10% | 11.00 |
| 2025-02-18 | 35.05 | 33.00 | -3.09 | -8.56% | 32.70 | 35.05 | 316021 | 107186.01 | 21.31% | 34.00 |
| 2025-02-17 | 36.00 | 36.09 | -0.24 | -0.66% | 35.28 | 38.12 | 381069 | 140377.25 | 25.70% | 17.00 |
| 2025-02-14 | 36.00 | 36.33 | -1.53 | -4.04% | 35.02 | 37.00 | 359135 | 129875.81 | 24.22% | 18.00 |
| 2025-02-13 | 38.00 | 37.86 | -2.24 | -5.59% | 34.78 | 40.16 | 606095 | 223169.59 | 40.87% | 38.00 |
| 2025-02-12 | 41.80 | 40.10 | 5.27 | 15.13% | 38.00 | 41.80 | 683880 | 277825.72 | 46.12% | 6.00 |
| 2025-02-11 | 35.11 | 34.83 | -0.60 | -1.69% | 34.18 | 37.96 | 343869 | 123998.88 | 23.19% | 0.00 |
| 2025-02-10 | 33.61 | 35.43 | 1.23 | 3.60% | 33.50 | 35.98 | 274814 | 96166.60 | 18.53% | 0.00 |
| 2025-02-07 | 33.88 | 34.20 | 0.55 | 1.63% | 33.24 | 36.00 | 298866 | 102736.08 | 21.06% | 23.00 |
| 2025-02-06 | 33.00 | 33.65 | 0.47 | 1.42% | 31.65 | 34.42 | 270367 | 89451.67 | 19.05% | 20.00 |
| 2025-02-05 | 32.00 | 33.18 | 2.05 | 6.59% | 31.31 | 34.08 | 237756 | 78151.02 | 16.75% | 12.00 |
| 2025-01-27 | 32.61 | 31.13 | -1.29 | -3.98% | 30.32 | 32.99 | 183301 | 57776.20 | 12.91% | 0.00 |
| 2025-01-24 | 27.95 | 32.42 | 4.47 | 15.99% | 27.95 | 33.50 | 345685 | 107070.31 | 24.36% | 11.00 |
| 2025-01-23 | 26.71 | 27.95 | 1.40 | 5.27% | 26.51 | 29.00 | 182480 | 51050.82 | 12.86% | 13.00 |
| 2025-01-22 | 27.01 | 26.55 | -1.16 | -4.19% | 26.32 | 27.96 | 97546 | 26139.71 | 6.87% | 0.00 |
| 2025-01-21 | 27.38 | 27.71 | 0.27 | 0.98% | 27.22 | 28.38 | 91338 | 25340.84 | 6.44% | 1.00 |
| 2025-01-20 | 28.17 | 27.44 | 0.24 | 0.88% | 27.23 | 28.30 | 71815 | 19861.59 | 5.06% | 8.00 |
| 2025-01-17 | 27.64 | 27.20 | -0.70 | -2.51% | 27.19 | 27.85 | 71424 | 19608.22 | 5.03% | 13.00 |
| 2025-01-16 | 28.26 | 27.90 | -0.37 | -1.31% | 27.55 | 28.97 | 101487 | 28633.19 | 7.15% | 0.00 |
| 2025-01-15 | 28.18 | 28.27 | 0.10 | 0.35% | 28.04 | 28.82 | 103262 | 29319.70 | 7.28% | 34.00 |
| 2025-01-14 | 26.71 | 28.17 | 1.82 | 6.91% | 26.70 | 28.17 | 100375 | 27624.66 | 7.07% | 102.00 |
| 2025-01-13 | 26.31 | 26.35 | -0.56 | -2.08% | 25.13 | 26.89 | 78598 | 20542.97 | 5.54% | 0.00 |
| 2025-01-10 | 27.64 | 26.91 | -1.00 | -3.58% | 26.91 | 28.87 | 111918 | 31343.63 | 7.89% | 0.00 |
| 2025-01-09 | 27.20 | 27.91 | 0.44 | 1.60% | 27.06 | 28.41 | 104998 | 29433.50 | 7.40% | 0.00 |
| 2025-01-08 | 27.40 | 27.47 | -0.27 | -0.97% | 26.36 | 27.90 | 98469 | 26835.78 | 6.94% | 0.00 |
| 2025-01-07 | 26.80 | 27.74 | 1.17 | 4.40% | 26.46 | 27.77 | 90978 | 24676.00 | 6.41% | 1.00 |
| 2025-01-06 | 27.44 | 26.57 | -0.93 | -3.38% | 26.15 | 27.90 | 100084 | 27049.30 | 7.05% | 0.00 |
| 2025-01-03 | 30.17 | 27.50 | -2.63 | -8.73% | 27.42 | 30.49 | 156016 | 44459.29 | 10.99% | 36.00 |
| 2025-01-02 | 32.01 | 30.13 | -1.88 | -5.87% | 29.80 | 32.48 | 138600 | 43002.38 | 9.77% | 1.00 |
| 2024-12-31 | 34.00 | 32.01 | -2.14 | -6.27% | 31.93 | 34.28 | 152751 | 50577.33 | 10.76% | 3.00 |
| 2024-12-30 | 32.55 | 34.15 | 1.66 | 5.11% | 30.95 | 34.15 | 192824 | 63895.83 | 13.59% | 5.00 |
| 2024-12-27 | 32.26 | 32.49 | -0.09 | -0.28% | 31.74 | 32.99 | 133240 | 43331.34 | 9.39% | 19.00 |
| 2024-12-26 | 32.39 | 32.58 | 0.26 | 0.80% | 32.39 | 33.66 | 156656 | 51630.15 | 11.04% | 13.00 |
| 2024-12-25 | 33.99 | 32.32 | -2.62 | -7.50% | 32.02 | 34.60 | 187231 | 61525.42 | 13.19% | 28.00 |
| 2024-12-24 | 35.53 | 34.94 | -0.56 | -1.58% | 33.71 | 36.47 | 204017 | 71171.00 | 14.37% | 126.00 |
| 2024-12-23 | 37.41 | 35.50 | -2.98 | -7.74% | 35.00 | 38.90 | 262462 | 97050.73 | 18.49% | 11.00 |
| 2024-12-20 | 38.00 | 38.48 | -2.42 | -5.92% | 36.68 | 40.34 | 478914 | 183426.75 | 33.74% | 6.00 |
| 2024-12-19 | 33.75 | 40.90 | 6.82 | 20.01% | 33.20 | 40.90 | 415266 | 157504.75 | 29.26% | 11.00 |
| 2024-12-18 | 32.10 | 34.08 | 1.05 | 3.18% | 31.33 | 34.88 | 233744 | 78035.62 | 16.47% | 3.00 |
| 2024-12-17 | 33.62 | 33.03 | -0.45 | -1.34% | 30.80 | 35.14 | 280731 | 91724.41 | 19.78% | 24.00 |
| 2024-12-16 | 37.56 | 33.48 | 2.18 | 6.96% | 32.83 | 37.56 | 396047 | 139411.59 | 27.90% | 1.00 |
| 2024-11-29 | 30.85 | 31.30 | 0.34 | 1.10% | 30.39 | 32.00 | 112483 | 35227.09 | 7.93% | 0.00 |
| 2024-11-28 | 31.59 | 30.96 | -0.79 | -2.49% | 30.82 | 31.94 | 98234 | 30709.72 | 6.92% | 0.00 |
| 2024-11-27 | 29.98 | 31.75 | 1.68 | 5.59% | 28.71 | 31.81 | 123469 | 37751.27 | 8.70% | 0.00 |
| 2024-11-26 | 31.11 | 30.07 | -1.05 | -3.37% | 29.91 | 31.98 | 117382 | 36313.64 | 8.27% | 13.00 |
| 2024-11-25 | 29.00 | 31.12 | 1.96 | 6.72% | 28.30 | 31.39 | 151991 | 45892.64 | 10.71% | 0.00 |
创业黑马(300688)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。
