| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 77.41 | 78.00 | 1.00 | 1.30% | 76.81 | 78.60 | 9141 | 7099.59 | 0.89% | 0.00 |
| 2026-02-02 | 80.52 | 77.00 | -4.21 | -5.18% | 76.89 | 81.21 | 17040 | 13420.43 | 1.67% | 0.00 |
| 2026-01-30 | 80.64 | 81.21 | 0.81 | 1.01% | 80.10 | 82.68 | 13058 | 10614.20 | 1.28% | 0.00 |
| 2026-01-29 | 82.17 | 80.40 | -2.60 | -3.13% | 80.00 | 82.69 | 14524 | 11753.73 | 1.42% | 0.00 |
| 2026-01-28 | 86.83 | 83.00 | -4.50 | -5.14% | 82.70 | 86.83 | 22337 | 18770.98 | 2.18% | 0.00 |
| 2026-01-27 | 87.77 | 87.50 | -2.65 | -2.94% | 83.68 | 90.88 | 33107 | 28835.99 | 3.24% | 0.00 |
| 2026-01-26 | 97.93 | 90.15 | -2.25 | -2.44% | 89.62 | 102.80 | 42739 | 40709.23 | 4.18% | 0.00 |
| 2026-01-23 | 90.10 | 92.40 | 2.50 | 2.78% | 89.20 | 93.90 | 15900 | 14561.33 | 1.55% | 0.00 |
| 2026-01-22 | 91.00 | 89.90 | -0.70 | -0.77% | 89.67 | 91.81 | 8393 | 7589.21 | 0.82% | 0.00 |
| 2026-01-21 | 89.89 | 90.60 | 0.61 | 0.68% | 88.70 | 91.31 | 7942 | 7187.67 | 0.78% | 3.00 |
| 2026-01-20 | 90.92 | 89.99 | -0.67 | -0.74% | 89.31 | 91.90 | 11628 | 10513.06 | 1.14% | 0.00 |
| 2026-01-19 | 91.50 | 90.66 | -0.34 | -0.37% | 89.65 | 91.94 | 13747 | 12473.43 | 1.34% | 0.00 |
| 2026-01-16 | 88.40 | 91.00 | 3.73 | 4.27% | 87.11 | 92.50 | 23169 | 20894.59 | 2.27% | 0.00 |
| 2026-01-15 | 87.88 | 87.27 | -0.78 | -0.89% | 86.41 | 88.56 | 10759 | 9401.53 | 1.05% | 0.00 |
| 2026-01-14 | 90.44 | 88.05 | -1.81 | -2.01% | 87.65 | 90.44 | 16234 | 14435.90 | 1.59% | 0.00 |
| 2026-01-13 | 92.06 | 89.86 | -2.59 | -2.80% | 89.11 | 93.55 | 14297 | 13008.69 | 1.40% | 0.00 |
| 2026-01-12 | 92.80 | 92.45 | -0.37 | -0.40% | 91.00 | 92.98 | 16408 | 15098.47 | 1.60% | 0.00 |
| 2026-01-09 | 92.00 | 92.82 | 1.09 | 1.19% | 91.24 | 94.28 | 17305 | 16031.74 | 1.69% | 0.00 |
| 2026-01-08 | 93.20 | 91.73 | -1.47 | -1.58% | 91.19 | 93.45 | 12970 | 11943.56 | 1.27% | 0.00 |
| 2026-01-07 | 94.01 | 93.20 | -1.20 | -1.27% | 92.29 | 94.98 | 14190 | 13270.96 | 1.39% | 0.00 |
| 2026-01-06 | 95.30 | 94.40 | -1.67 | -1.74% | 93.87 | 96.87 | 16494 | 15652.75 | 1.61% | 0.00 |
| 2026-01-05 | 97.00 | 96.07 | -3.99 | -3.99% | 94.80 | 97.00 | 22153 | 21244.00 | 2.17% | 0.00 |
| 2025-12-31 | 98.50 | 100.06 | 6.37 | 6.80% | 95.20 | 106.55 | 34706 | 34525.48 | 3.39% | 0.00 |
| 2025-12-30 | 90.16 | 93.69 | 2.56 | 2.81% | 90.12 | 95.50 | 16590 | 15404.00 | 1.62% | 0.00 |
| 2025-12-29 | 88.99 | 91.13 | 2.48 | 2.80% | 88.00 | 92.38 | 12838 | 11597.00 | 1.26% | 0.00 |
| 2025-12-26 | 90.95 | 88.65 | -2.92 | -3.19% | 87.71 | 91.94 | 13453 | 12024.38 | 1.32% | 0.00 |
| 2025-12-25 | 88.12 | 91.57 | 4.60 | 5.29% | 87.80 | 92.88 | 15336 | 14007.33 | 1.50% | 0.00 |
| 2025-12-24 | 86.40 | 86.97 | 1.00 | 1.16% | 86.17 | 87.16 | 5006 | 4345.95 | 0.49% | 0.00 |
| 2025-12-23 | 86.81 | 85.97 | -1.27 | -1.46% | 85.58 | 87.20 | 5356 | 4618.98 | 0.52% | 0.00 |
| 2025-12-22 | 86.87 | 87.24 | 0.80 | 0.93% | 86.30 | 88.49 | 7226 | 6319.25 | 0.71% | 0.00 |
| 2025-12-19 | 86.16 | 86.44 | 0.44 | 0.51% | 86.01 | 88.16 | 5978 | 5201.07 | 0.58% | 0.00 |
| 2025-12-18 | 86.96 | 86.00 | -1.12 | -1.29% | 85.01 | 87.90 | 7041 | 6070.21 | 0.69% | 0.00 |
| 2025-12-17 | 85.06 | 87.12 | 1.73 | 2.03% | 84.90 | 87.79 | 6140 | 5305.72 | 0.60% | 0.05 |
| 2025-12-16 | 88.63 | 85.39 | -2.90 | -3.28% | 84.92 | 89.49 | 5458 | 4688.12 | 0.53% | 0.00 |
| 2025-12-15 | 90.01 | 88.29 | -1.56 | -1.74% | 88.08 | 90.15 | 4996 | 4430.56 | 0.49% | 0.00 |
| 2025-12-12 | 91.51 | 89.85 | -1.70 | -1.86% | 89.60 | 91.51 | 6134 | 5525.69 | 0.60% | 0.00 |
| 2025-12-11 | 92.88 | 91.55 | -2.01 | -2.15% | 91.21 | 94.00 | 8463 | 7814.74 | 0.83% | 0.00 |
| 2025-12-10 | 88.86 | 93.56 | 4.70 | 5.29% | 88.39 | 94.34 | 17468 | 16150.06 | 1.71% | 0.00 |
| 2025-12-09 | 90.01 | 88.86 | -1.79 | -1.97% | 88.08 | 90.65 | 7868 | 7034.75 | 0.77% | 0.00 |
| 2025-12-08 | 90.15 | 90.65 | 0.30 | 0.33% | 88.50 | 91.25 | 8689 | 7826.48 | 0.85% | 0.00 |
| 2025-12-05 | 91.35 | 90.35 | -1.90 | -2.06% | 90.17 | 92.50 | 8175 | 7448.46 | 0.80% | 0.00 |
| 2025-12-04 | 93.90 | 92.25 | 0.90 | 0.99% | 90.88 | 94.00 | 9596 | 8858.46 | 0.94% | 0.00 |
| 2025-12-03 | 90.27 | 91.35 | 1.98 | 2.22% | 89.09 | 94.49 | 11756 | 10755.87 | 1.15% | 0.00 |
| 2025-12-02 | 91.17 | 89.37 | -1.79 | -1.96% | 88.57 | 91.48 | 4665 | 4178.43 | 0.46% | 0.00 |
| 2025-12-01 | 91.99 | 91.16 | -0.19 | -0.21% | 90.90 | 92.01 | 5226 | 4772.07 | 0.51% | 0.00 |
| 2025-11-28 | 90.49 | 91.35 | 0.91 | 1.01% | 89.57 | 91.89 | 6614 | 6015.92 | 0.65% | 0.00 |
| 2025-11-27 | 90.00 | 90.44 | 0.47 | 0.52% | 90.00 | 92.89 | 7838 | 7165.34 | 0.77% | 0.00 |
| 2025-11-26 | 88.48 | 89.97 | 0.78 | 0.87% | 88.48 | 91.81 | 8624 | 7809.76 | 0.84% | 0.00 |
| 2025-11-25 | 88.63 | 89.19 | 0.91 | 1.03% | 88.62 | 91.50 | 7448 | 6714.21 | 0.73% | 0.00 |
| 2025-11-24 | 89.56 | 88.28 | -1.71 | -1.90% | 85.92 | 91.00 | 10712 | 9414.07 | 1.05% | 0.00 |
| 2025-11-21 | 91.48 | 89.99 | -2.41 | -2.61% | 88.88 | 92.65 | 7511 | 6786.19 | 0.73% | 0.00 |
| 2025-11-20 | 93.80 | 92.40 | -0.32 | -0.35% | 92.27 | 94.61 | 3641 | 3388.24 | 0.36% | 0.00 |
| 2025-11-19 | 91.50 | 92.72 | 0.90 | 0.98% | 91.02 | 93.64 | 6490 | 5993.80 | 0.63% | 0.00 |
| 2025-11-18 | 92.81 | 91.82 | -1.34 | -1.44% | 91.62 | 93.50 | 6093 | 5631.50 | 0.60% | 0.00 |
| 2025-11-17 | 95.52 | 93.16 | -2.99 | -3.11% | 93.12 | 97.33 | 8415 | 7939.69 | 0.82% | 0.00 |
| 2025-11-14 | 95.35 | 96.15 | -0.92 | -0.95% | 94.22 | 97.32 | 6473 | 6212.11 | 0.63% | 0.00 |
| 2025-11-13 | 96.44 | 97.07 | 0.17 | 0.18% | 95.23 | 98.36 | 11426 | 11076.63 | 1.12% | 0.00 |
| 2025-11-12 | 101.12 | 96.90 | -4.45 | -4.39% | 96.51 | 101.35 | 8787 | 8608.42 | 0.86% | 0.00 |
| 2025-11-11 | 102.04 | 101.35 | -1.45 | -1.41% | 100.72 | 103.46 | 6791 | 6902.10 | 0.66% | 0.00 |
| 2025-11-10 | 101.78 | 102.80 | 1.02 | 1.00% | 101.01 | 103.35 | 6602 | 6753.35 | 0.65% | 0.00 |
| 2025-11-07 | 105.67 | 101.78 | -4.52 | -4.25% | 101.00 | 105.67 | 14824 | 15205.48 | 1.45% | 0.00 |
| 2025-11-06 | 106.32 | 106.30 | 0.32 | 0.30% | 103.10 | 107.20 | 16526 | 17327.61 | 1.62% | 0.00 |
| 2025-11-05 | 106.00 | 105.98 | -3.01 | -2.76% | 105.00 | 107.32 | 14276 | 15123.71 | 1.40% | 0.00 |
| 2025-11-04 | 111.91 | 108.99 | -4.33 | -3.82% | 107.00 | 115.86 | 22722 | 25183.22 | 2.22% | 0.00 |
| 2025-11-03 | 117.04 | 113.32 | -0.90 | -0.79% | 110.00 | 117.50 | 26918 | 30457.66 | 2.63% | 0.00 |
| 2025-10-31 | 109.05 | 114.22 | 5.48 | 5.04% | 108.33 | 117.00 | 31938 | 36295.36 | 3.12% | 0.00 |
| 2025-10-30 | 113.00 | 108.74 | -5.36 | -4.70% | 105.58 | 114.00 | 27377 | 29745.08 | 2.68% | 0.00 |
| 2025-10-29 | 109.22 | 114.10 | 6.81 | 6.35% | 104.40 | 114.66 | 29541 | 32033.30 | 2.89% | 2.00 |
| 2025-10-28 | 106.68 | 107.29 | 0.49 | 0.46% | 105.11 | 114.68 | 24829 | 27444.35 | 2.43% | 0.00 |
| 2025-10-27 | 105.00 | 106.80 | 2.01 | 1.92% | 104.94 | 107.77 | 12366 | 13153.76 | 1.21% | 0.00 |
| 2025-10-24 | 103.57 | 104.79 | 1.69 | 1.64% | 101.38 | 105.99 | 9584 | 10005.66 | 0.94% | 0.00 |
| 2025-10-23 | 106.80 | 103.10 | -4.75 | -4.40% | 101.30 | 108.49 | 15461 | 15952.21 | 1.51% | 0.00 |
| 2025-10-22 | 105.27 | 107.85 | 2.85 | 2.71% | 105.00 | 111.99 | 21071 | 22871.71 | 2.06% | 0.00 |
| 2025-10-21 | 106.04 | 105.00 | -1.00 | -0.94% | 104.02 | 107.89 | 16311 | 17239.39 | 1.60% | 0.00 |
| 2025-10-20 | 102.00 | 106.00 | 3.47 | 3.38% | 101.68 | 111.50 | 23133 | 24757.89 | 2.26% | 0.00 |
| 2025-10-17 | 118.14 | 102.53 | -11.02 | -9.70% | 101.02 | 118.14 | 32891 | 35182.52 | 3.22% | 0.00 |
| 2025-10-16 | 117.50 | 113.55 | -1.94 | -1.68% | 111.73 | 118.00 | 12751 | 14423.42 | 1.25% | 0.00 |
| 2025-10-15 | 117.78 | 115.49 | 1.09 | 0.95% | 109.85 | 119.20 | 25440 | 29035.85 | 2.49% | 0.00 |
| 2025-10-14 | 106.10 | 114.40 | 10.85 | 10.48% | 106.10 | 123.00 | 36086 | 41768.90 | 3.53% | 0.00 |
| 2025-10-13 | 95.38 | 103.55 | -1.05 | -1.00% | 95.38 | 103.81 | 15589 | 15745.09 | 1.52% | 0.00 |
兆丰股份(300695)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。
