| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-03-12 | 55.35 | 58.50 | 3.11 | 5.61% | 55.10 | 58.50 | 14836 | 8479.33 | 2.09% | 0.00 |
| 2025-03-11 | 54.82 | 55.39 | -0.83 | -1.48% | 54.64 | 56.88 | 6775 | 3768.69 | 0.96% | 0.00 |
| 2025-03-10 | 56.10 | 56.22 | 0.05 | 0.09% | 55.50 | 56.87 | 4889 | 2744.66 | 0.69% | 0.00 |
| 2025-03-07 | 56.33 | 56.17 | -0.16 | -0.28% | 55.45 | 57.43 | 6665 | 3760.27 | 0.94% | 0.00 |
| 2025-03-06 | 55.32 | 56.33 | 0.79 | 1.42% | 55.32 | 57.50 | 8279 | 4675.17 | 1.17% | 0.00 |
| 2025-03-05 | 55.85 | 55.54 | 0.39 | 0.71% | 54.03 | 56.75 | 8625 | 4769.70 | 1.22% | 0.00 |
| 2025-03-04 | 53.00 | 55.15 | 1.35 | 2.51% | 53.00 | 56.20 | 9449 | 5225.42 | 1.33% | 0.00 |
| 2025-03-03 | 55.00 | 53.80 | -1.15 | -2.09% | 53.58 | 56.00 | 10185 | 5556.65 | 1.44% | 0.00 |
| 2025-02-28 | 59.01 | 54.95 | -3.85 | -6.55% | 54.26 | 59.01 | 19008 | 10670.87 | 2.68% | 0.00 |
| 2025-02-27 | 57.52 | 58.80 | 1.40 | 2.44% | 56.50 | 59.45 | 15240 | 8857.77 | 2.15% | 0.00 |
| 2025-02-26 | 57.10 | 57.40 | 0.04 | 0.07% | 56.00 | 59.00 | 15011 | 8694.15 | 2.12% | 0.00 |
| 2025-02-25 | 56.39 | 57.36 | -0.14 | -0.24% | 55.21 | 57.87 | 14271 | 8068.08 | 2.01% | 0.00 |
| 2025-02-24 | 57.00 | 57.50 | 0.33 | 0.58% | 55.82 | 58.35 | 16110 | 9221.77 | 2.27% | 0.00 |
| 2025-02-21 | 56.36 | 57.17 | 0.38 | 0.67% | 55.80 | 57.78 | 14009 | 7971.18 | 1.98% | 0.00 |
| 2025-02-20 | 56.50 | 56.79 | 1.01 | 1.81% | 54.00 | 57.04 | 15877 | 8862.46 | 2.24% | 0.00 |
| 2025-02-19 | 51.80 | 55.78 | 3.72 | 7.15% | 51.65 | 57.40 | 21234 | 11652.69 | 2.99% | 0.00 |
| 2025-02-18 | 51.50 | 52.06 | 0.03 | 0.06% | 50.78 | 53.37 | 13624 | 7136.03 | 1.92% | 0.00 |
| 2025-02-17 | 49.92 | 52.03 | 2.15 | 4.31% | 49.92 | 52.97 | 12359 | 6409.59 | 1.74% | 0.00 |
| 2025-02-14 | 51.50 | 49.88 | -1.93 | -3.73% | 49.82 | 52.49 | 9695 | 4908.15 | 1.37% | 0.00 |
| 2025-02-13 | 52.03 | 51.81 | -0.74 | -1.41% | 50.60 | 52.39 | 11104 | 5717.41 | 1.57% | 0.00 |
| 2025-02-12 | 51.37 | 52.55 | 0.44 | 0.84% | 50.75 | 54.73 | 23521 | 12422.20 | 3.32% | 0.00 |
| 2025-02-11 | 47.82 | 52.11 | 4.53 | 9.52% | 46.79 | 52.44 | 26759 | 13444.85 | 3.77% | 0.00 |
| 2025-02-10 | 48.31 | 47.58 | -0.72 | -1.49% | 47.27 | 48.57 | 9195 | 4391.21 | 1.30% | 0.00 |
| 2025-02-07 | 48.48 | 48.30 | -0.18 | -0.37% | 47.80 | 49.58 | 6549 | 3198.75 | 0.92% | 0.00 |
| 2025-02-06 | 47.62 | 48.48 | 0.43 | 0.89% | 47.62 | 48.87 | 4757 | 2295.52 | 0.67% | 0.00 |
| 2025-02-05 | 48.30 | 48.05 | 0.05 | 0.10% | 47.10 | 48.56 | 4484 | 2136.15 | 0.63% | 0.00 |
| 2025-01-27 | 48.06 | 48.00 | -0.30 | -0.62% | 47.90 | 48.73 | 3763 | 1816.69 | 0.53% | 0.00 |
| 2025-01-24 | 48.27 | 48.30 | 0.03 | 0.06% | 47.48 | 48.79 | 3953 | 1899.35 | 0.56% | 0.00 |
| 2025-01-23 | 47.36 | 48.27 | 1.27 | 2.70% | 47.22 | 49.08 | 8710 | 4203.75 | 1.23% | 0.00 |
| 2025-01-22 | 47.14 | 47.00 | -0.17 | -0.36% | 46.61 | 47.67 | 3905 | 1837.50 | 0.55% | 0.00 |
| 2025-01-21 | 47.30 | 47.17 | 0.00 | 0.00% | 46.82 | 48.30 | 3517 | 1664.27 | 0.50% | 0.00 |
| 2025-01-20 | 46.01 | 47.17 | 1.15 | 2.50% | 45.67 | 48.08 | 8400 | 3973.51 | 1.18% | 0.00 |
| 2025-01-17 | 45.92 | 46.02 | 0.11 | 0.24% | 45.39 | 46.50 | 4343 | 1998.34 | 0.61% | 0.00 |
| 2025-01-16 | 45.65 | 45.91 | 0.09 | 0.20% | 45.33 | 46.42 | 4677 | 2144.16 | 0.66% | 0.00 |
| 2025-01-15 | 45.80 | 45.82 | 0.02 | 0.04% | 45.38 | 46.10 | 3103 | 1419.42 | 0.44% | 0.00 |
| 2025-01-14 | 44.20 | 45.80 | 1.60 | 3.62% | 44.20 | 45.80 | 7324 | 3319.73 | 1.03% | 0.00 |
| 2025-01-13 | 43.76 | 44.20 | 0.44 | 1.01% | 43.48 | 45.14 | 4710 | 2083.45 | 0.66% | 0.00 |
| 2025-01-10 | 44.03 | 43.76 | -0.27 | -0.61% | 43.74 | 44.64 | 3215 | 1419.85 | 0.45% | 0.00 |
| 2025-01-09 | 43.41 | 44.03 | 0.23 | 0.53% | 43.30 | 44.67 | 3109 | 1367.11 | 0.44% | 0.00 |
| 2025-01-08 | 43.10 | 43.80 | 0.93 | 2.17% | 42.40 | 44.25 | 4889 | 2109.30 | 0.69% | 0.00 |
| 2025-01-07 | 42.02 | 42.87 | 0.32 | 0.75% | 42.02 | 43.00 | 2599 | 1105.72 | 0.37% | 0.00 |
| 2025-01-06 | 41.00 | 42.55 | 0.84 | 2.01% | 40.25 | 43.00 | 5838 | 2464.92 | 0.82% | 0.00 |
| 2025-01-03 | 43.07 | 41.71 | -1.36 | -3.16% | 41.70 | 43.58 | 4553 | 1944.34 | 0.64% | 0.00 |
| 2025-01-02 | 44.60 | 43.07 | -1.53 | -3.43% | 42.44 | 44.82 | 4509 | 1965.90 | 0.64% | 0.00 |
| 2024-12-31 | 45.93 | 44.60 | -1.33 | -2.90% | 44.49 | 45.97 | 5546 | 2502.84 | 0.78% | 0.00 |
| 2024-12-30 | 47.00 | 45.93 | -1.54 | -3.24% | 45.80 | 47.38 | 4413 | 2043.77 | 0.62% | 0.00 |
| 2024-12-27 | 47.70 | 47.47 | -0.23 | -0.48% | 46.72 | 48.48 | 6490 | 3084.37 | 0.91% | 0.00 |
| 2024-12-26 | 45.00 | 47.70 | 2.53 | 5.60% | 44.85 | 47.96 | 12090 | 5683.79 | 1.70% | 0.00 |
| 2024-12-25 | 45.67 | 45.17 | -0.50 | -1.09% | 44.77 | 46.28 | 3269 | 1478.69 | 0.46% | 0.00 |
| 2024-12-24 | 44.99 | 45.67 | 0.87 | 1.94% | 44.82 | 46.49 | 4672 | 2130.05 | 0.66% | 0.00 |
| 2024-12-23 | 46.20 | 44.80 | -1.50 | -3.24% | 44.80 | 46.67 | 5566 | 2535.71 | 0.78% | 0.00 |
| 2024-12-20 | 45.22 | 46.30 | 1.08 | 2.39% | 44.60 | 46.87 | 8833 | 4033.20 | 1.25% | 0.00 |
| 2024-12-19 | 47.30 | 45.22 | 0.17 | 0.38% | 44.51 | 47.30 | 5990 | 2715.87 | 0.84% | 0.00 |
| 2024-12-18 | 45.00 | 45.05 | 0.26 | 0.58% | 44.21 | 45.65 | 3886 | 1749.13 | 0.55% | 0.00 |
| 2024-12-17 | 46.45 | 44.79 | -1.67 | -3.59% | 44.41 | 46.79 | 5939 | 2686.55 | 0.84% | 0.00 |
| 2024-12-16 | 47.73 | 46.46 | -0.95 | -2.00% | 45.91 | 47.82 | 5972 | 2789.19 | 0.84% | 0.00 |
| 2024-12-13 | 48.86 | 47.41 | -1.83 | -3.72% | 47.38 | 48.86 | 9013 | 4320.02 | 1.27% | 0.00 |
| 2024-12-12 | 49.56 | 49.24 | -0.31 | -0.63% | 49.11 | 50.98 | 9161 | 4558.41 | 1.29% | 0.00 |
| 2024-12-11 | 50.01 | 49.55 | -1.53 | -3.00% | 48.10 | 50.50 | 23614 | 11594.98 | 3.33% | 0.00 |
| 2024-12-10 | 48.50 | 51.08 | 3.46 | 7.27% | 47.42 | 54.44 | 30385 | 15507.19 | 4.28% | 0.00 |
| 2024-12-09 | 46.81 | 47.62 | -0.33 | -0.69% | 46.70 | 48.55 | 11138 | 5321.26 | 1.57% | 0.00 |
| 2024-12-06 | 46.94 | 47.95 | 1.92 | 4.17% | 44.91 | 47.98 | 17754 | 8296.03 | 2.50% | 0.00 |
| 2024-12-05 | 46.10 | 46.03 | -0.76 | -1.62% | 45.15 | 46.77 | 13897 | 6332.81 | 1.96% | 0.00 |
| 2024-12-04 | 45.24 | 46.79 | 2.90 | 6.61% | 44.79 | 47.88 | 23835 | 11028.11 | 3.36% | 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。
