| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-09 | 84.35 | 82.60 | -2.12 | -2.50% | 82.13 | 87.25 | 29869 | 25162.60 | 2.92% | 0.00 |
| 2025-07-08 | 84.60 | 84.72 | 0.05 | 0.06% | 81.01 | 87.10 | 26784 | 22712.91 | 2.62% | 0.00 |
| 2025-07-07 | 83.60 | 84.67 | 0.47 | 0.56% | 82.69 | 85.50 | 26682 | 22403.05 | 2.61% | 0.00 |
| 2025-07-04 | 86.04 | 84.20 | -3.14 | -3.60% | 84.00 | 89.30 | 32508 | 27774.32 | 3.18% | 1.00 |
| 2025-07-03 | 86.51 | 87.34 | -1.94 | -2.17% | 85.23 | 93.50 | 50359 | 44552.86 | 4.92% | 0.00 |
| 2025-07-02 | 82.50 | 89.28 | 5.78 | 6.92% | 82.00 | 89.28 | 55298 | 47182.88 | 5.41% | 0.00 |
| 2025-07-01 | 78.00 | 83.50 | 5.51 | 7.07% | 76.83 | 86.66 | 65852 | 53698.34 | 6.44% | 1.00 |
| 2025-06-30 | 78.47 | 77.99 | -0.05 | -0.06% | 76.00 | 79.30 | 46667 | 36221.96 | 4.56% | 5.00 |
| 2025-06-27 | 83.78 | 78.04 | -5.74 | -6.85% | 77.81 | 84.00 | 63107 | 50197.50 | 6.17% | 0.00 |
| 2025-06-26 | 81.00 | 83.78 | 0.38 | 0.46% | 78.58 | 88.88 | 88546 | 74204.12 | 8.66% | 0.00 |
| 2025-06-25 | 78.30 | 83.40 | 6.84 | 8.93% | 74.50 | 91.69 | 101882 | 85491.56 | 9.96% | 0.00 |
| 2025-06-24 | 63.80 | 76.56 | 12.76 | 20.00% | 62.99 | 76.56 | 79381 | 54539.92 | 7.76% | 4.00 |
| 2025-06-23 | 60.95 | 63.80 | 0.94 | 1.50% | 60.38 | 65.93 | 51982 | 33150.35 | 5.08% | 0.00 |
| 2025-06-20 | 57.15 | 62.86 | 5.71 | 9.99% | 57.15 | 65.68 | 73620 | 45300.98 | 7.20% | 0.00 |
| 2025-06-19 | 55.50 | 57.15 | 1.34 | 2.40% | 54.93 | 60.81 | 44870 | 26222.03 | 4.39% | 0.00 |
| 2025-06-18 | 55.20 | 55.81 | 0.99 | 1.81% | 54.21 | 56.80 | 14648 | 8144.78 | 1.43% | 0.00 |
| 2025-06-17 | 55.55 | 54.82 | -0.75 | -1.35% | 54.26 | 55.58 | 13801 | 7547.89 | 1.35% | 0.00 |
| 2025-06-16 | 55.76 | 55.57 | -0.85 | -1.51% | 55.48 | 56.58 | 10587 | 5915.13 | 1.04% | 0.00 |
| 2025-06-13 | 57.50 | 56.42 | -1.62 | -2.79% | 55.65 | 57.53 | 17789 | 10038.97 | 1.74% | 0.00 |
| 2025-06-12 | 57.08 | 58.04 | 0.03 | 0.05% | 56.29 | 58.80 | 22174 | 12681.98 | 2.17% | 0.00 |
| 2025-06-11 | 57.28 | 58.01 | 0.82 | 1.43% | 57.28 | 60.26 | 25903 | 15198.02 | 2.53% | 0.00 |
| 2025-06-10 | 58.44 | 57.19 | -1.33 | -2.27% | 55.66 | 59.39 | 25311 | 14439.36 | 2.48% | 0.00 |
| 2025-06-09 | 55.80 | 58.52 | 2.67 | 4.78% | 55.78 | 60.97 | 40269 | 23762.16 | 3.94% | 0.00 |
| 2025-06-06 | 56.98 | 55.85 | -1.18 | -2.07% | 55.62 | 57.56 | 17086 | 9602.94 | 1.67% | 0.00 |
| 2025-06-05 | 82.45 | 82.42 | 0.10 | 0.12% | 79.00 | 83.66 | 19300 | 15729.27 | 2.72% | 0.00 |
| 2025-06-04 | 80.41 | 82.32 | 2.97 | 3.74% | 79.89 | 82.52 | 19859 | 16141.32 | 2.80% | 0.00 |
| 2025-06-03 | 80.01 | 79.35 | -1.26 | -1.56% | 78.88 | 81.12 | 12953 | 10317.70 | 1.83% | 0.00 |
| 2025-05-30 | 80.60 | 80.61 | -0.74 | -0.91% | 79.60 | 81.97 | 17973 | 14480.43 | 2.53% | 0.00 |
| 2025-05-29 | 86.00 | 81.35 | -5.12 | -5.92% | 81.12 | 88.65 | 33812 | 28264.55 | 4.77% | 0.00 |
| 2025-05-28 | 86.52 | 86.47 | 0.90 | 1.05% | 84.56 | 88.28 | 18827 | 16228.78 | 2.65% | 0.00 |
| 2025-05-27 | 87.00 | 85.57 | -0.82 | -0.95% | 84.56 | 87.84 | 15563 | 13387.16 | 2.19% | 0.00 |
| 2025-05-26 | 86.92 | 86.39 | 1.03 | 1.21% | 84.01 | 87.46 | 14928 | 12812.03 | 2.10% | 1.00 |
| 2025-05-23 | 86.00 | 85.36 | -1.44 | -1.66% | 84.80 | 87.99 | 23489 | 20229.58 | 3.31% | 0.00 |
| 2025-05-22 | 88.39 | 86.80 | -2.66 | -2.97% | 86.31 | 90.50 | 25526 | 22433.53 | 3.60% | 0.00 |
| 2025-05-21 | 89.51 | 89.46 | -1.69 | -1.85% | 87.42 | 94.40 | 30108 | 27088.64 | 4.24% | 1.00 |
| 2025-05-20 | 95.21 | 91.15 | -6.35 | -6.51% | 89.15 | 95.64 | 36132 | 33079.97 | 5.09% | 1.00 |
| 2025-05-19 | 98.86 | 97.50 | -3.06 | -3.04% | 93.00 | 100.15 | 39674 | 38116.45 | 5.59% | 0.00 |
| 2025-05-16 | 88.30 | 100.56 | 11.71 | 13.18% | 88.30 | 104.85 | 62951 | 61297.95 | 8.88% | 0.00 |
| 2025-05-15 | 86.85 | 88.85 | 1.23 | 1.40% | 84.30 | 93.50 | 39175 | 34872.79 | 5.52% | 0.00 |
| 2025-05-14 | 88.86 | 87.62 | -1.41 | -1.58% | 85.00 | 91.59 | 37124 | 32546.86 | 5.23% | 1.00 |
| 2025-05-13 | 84.01 | 89.03 | 7.11 | 8.68% | 84.01 | 94.84 | 52641 | 47290.56 | 7.42% | 0.00 |
| 2025-05-12 | 76.10 | 81.92 | 7.31 | 9.80% | 75.33 | 83.24 | 42259 | 33838.22 | 5.96% | 0.00 |
| 2025-05-09 | 78.80 | 74.61 | -6.13 | -7.59% | 74.50 | 80.50 | 31876 | 24307.75 | 4.49% | 0.00 |
| 2025-05-08 | 78.80 | 80.74 | 0.06 | 0.07% | 78.38 | 81.88 | 25848 | 20682.76 | 3.64% | 5.00 |
| 2025-05-07 | 80.25 | 80.68 | -2.32 | -2.80% | 78.05 | 82.50 | 41329 | 33225.66 | 5.83% | 0.00 |
| 2025-05-06 | 74.39 | 83.00 | 8.63 | 11.60% | 73.00 | 86.00 | 45712 | 35241.55 | 6.44% | 0.00 |
| 2025-04-30 | 74.38 | 74.37 | 1.85 | 2.55% | 70.00 | 75.81 | 44980 | 32659.20 | 6.34% | 0.00 |
| 2025-04-29 | 60.35 | 72.52 | 12.09 | 20.01% | 60.32 | 72.52 | 33132 | 22188.53 | 4.67% | 0.00 |
| 2025-04-28 | 61.77 | 60.43 | -1.50 | -2.42% | 59.98 | 63.00 | 13828 | 8420.06 | 1.95% | 0.00 |
| 2025-04-25 | 63.00 | 61.93 | -1.33 | -2.10% | 61.50 | 63.88 | 18131 | 11322.93 | 2.56% | 6.00 |
| 2025-04-24 | 61.99 | 63.26 | 0.72 | 1.15% | 61.66 | 65.75 | 29854 | 19080.00 | 4.21% | 0.00 |
| 2025-04-23 | 60.06 | 62.54 | 4.55 | 7.85% | 59.55 | 64.50 | 31733 | 19675.42 | 4.47% | 0.00 |
| 2025-04-22 | 57.72 | 57.99 | 0.29 | 0.50% | 57.28 | 59.68 | 19353 | 11336.25 | 2.73% | 0.00 |
| 2025-04-21 | 55.30 | 57.70 | 2.53 | 4.59% | 54.67 | 58.10 | 12376 | 7041.81 | 1.74% | 0.00 |
| 2025-04-18 | 55.81 | 55.17 | -0.63 | -1.13% | 54.70 | 56.35 | 8752 | 4844.06 | 1.23% | 0.00 |
| 2025-04-17 | 55.85 | 55.80 | -0.61 | -1.08% | 55.66 | 57.50 | 10928 | 6190.55 | 1.54% | 0.00 |
| 2025-04-16 | 57.30 | 56.41 | -1.88 | -3.23% | 55.63 | 58.80 | 15325 | 8750.59 | 2.16% | 0.00 |
| 2025-04-15 | 57.10 | 58.29 | 1.06 | 1.85% | 57.10 | 60.38 | 17733 | 10367.08 | 2.50% | 2.00 |
| 2025-04-14 | 57.69 | 57.23 | 0.09 | 0.16% | 57.13 | 59.45 | 17226 | 10013.14 | 2.43% | 0.00 |
| 2025-04-11 | 54.80 | 57.14 | 1.57 | 2.83% | 54.80 | 57.73 | 20191 | 11461.51 | 2.85% | 0.00 |
| 2025-04-10 | 55.08 | 55.57 | 2.50 | 4.71% | 54.55 | 57.87 | 28522 | 16075.77 | 4.02% | 0.00 |
| 2025-04-09 | 50.57 | 53.07 | 0.35 | 0.66% | 47.15 | 53.67 | 25467 | 13064.28 | 3.59% | 0.00 |
| 2025-04-08 | 55.08 | 52.72 | -0.09 | -0.17% | 50.75 | 57.00 | 24215 | 13017.85 | 3.41% | 0.00 |
| 2025-04-07 | 60.60 | 52.81 | -13.20 | -20.00% | 52.81 | 62.80 | 18309 | 10415.29 | 2.58% | 0.00 |
| 2025-04-03 | 68.00 | 66.01 | -2.80 | -4.07% | 65.83 | 68.78 | 15623 | 10467.78 | 2.20% | 0.00 |
| 2025-04-02 | 68.95 | 68.81 | 0.91 | 1.34% | 67.61 | 70.16 | 17078 | 11786.60 | 2.41% | 0.00 |
| 2025-04-01 | 70.00 | 67.90 | -1.85 | -2.65% | 67.57 | 71.00 | 16311 | 11240.99 | 2.30% | 0.00 |
| 2025-03-31 | 71.10 | 69.75 | -0.95 | -1.34% | 68.13 | 71.18 | 19785 | 13728.19 | 2.79% | 0.00 |
| 2025-03-28 | 73.68 | 70.70 | -4.40 | -5.86% | 70.65 | 75.09 | 22095 | 16019.11 | 3.12% | 0.00 |
| 2025-03-27 | 73.02 | 75.10 | 0.20 | 0.27% | 71.62 | 75.77 | 27366 | 20260.07 | 3.86% | 1.00 |
| 2025-03-26 | 76.45 | 74.90 | -0.90 | -1.19% | 74.00 | 78.38 | 27278 | 20747.38 | 3.85% | 0.00 |
| 2025-03-25 | 77.31 | 75.80 | -1.48 | -1.92% | 74.38 | 78.78 | 24386 | 18530.38 | 3.44% | 0.00 |
| 2025-03-24 | 79.40 | 77.28 | -2.71 | -3.39% | 73.73 | 80.90 | 32989 | 25375.89 | 4.65% | 0.00 |
| 2025-03-21 | 82.00 | 79.99 | -3.84 | -4.58% | 78.25 | 82.00 | 35366 | 28339.83 | 4.99% | 1.00 |
| 2025-03-20 | 88.00 | 83.83 | -6.40 | -7.09% | 80.30 | 88.63 | 55760 | 46436.93 | 7.86% | 7.00 |
| 2025-03-19 | 88.84 | 90.23 | -1.54 | -1.68% | 87.02 | 92.65 | 40480 | 36338.72 | 5.71% | 7.00 |
| 2025-03-18 | 85.00 | 91.77 | 4.59 | 5.26% | 83.17 | 94.99 | 60590 | 54941.50 | 8.54% | 0.00 |
| 2025-03-17 | 76.00 | 87.18 | 6.18 | 7.63% | 74.11 | 87.78 | 61885 | 49007.93 | 8.72% | 0.00 |
| 2025-03-14 | 73.01 | 81.00 | 10.80 | 15.38% | 73.01 | 81.50 | 73059 | 56573.32 | 10.30% | 0.00 |
| 2025-03-13 | 61.00 | 70.20 | 11.70 | 20.00% | 60.66 | 70.20 | 57694 | 37994.33 | 8.13% | 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。
