| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 109.15 | 104.60 | -4.55 | -4.17% | 104.00 | 110.32 | 14414 | 15416.03 | 1.41% | 0.00 |
| 2025-10-09 | 103.61 | 109.15 | 5.55 | 5.36% | 103.60 | 116.62 | 32771 | 36722.39 | 3.20% | 0.00 |
| 2025-09-30 | 105.60 | 103.60 | -1.85 | -1.75% | 101.66 | 107.00 | 12171 | 12635.61 | 1.19% | 0.00 |
| 2025-09-29 | 102.25 | 105.45 | 3.20 | 3.13% | 101.35 | 106.98 | 12894 | 13492.91 | 1.26% | 0.00 |
| 2025-09-26 | 106.58 | 102.25 | -5.09 | -4.74% | 100.90 | 106.72 | 13236 | 13813.16 | 1.29% | 0.00 |
| 2025-09-25 | 109.94 | 107.34 | -0.66 | -0.61% | 106.10 | 113.89 | 25587 | 28179.38 | 2.50% | 0.00 |
| 2025-09-24 | 108.00 | 108.00 | 0.40 | 0.37% | 106.48 | 112.88 | 14902 | 16217.95 | 1.46% | 0.00 |
| 2025-09-23 | 108.64 | 107.60 | -1.14 | -1.05% | 105.20 | 111.06 | 16534 | 17779.64 | 1.62% | 0.00 |
| 2025-09-22 | 98.98 | 108.74 | 9.11 | 9.14% | 98.98 | 110.25 | 30854 | 33133.39 | 3.02% | 1.00 |
| 2025-09-19 | 102.00 | 99.63 | -4.00 | -3.86% | 98.00 | 103.00 | 19828 | 19868.09 | 1.94% | 0.00 |
| 2025-09-18 | 102.80 | 103.63 | 0.67 | 0.65% | 102.49 | 110.50 | 25819 | 27591.32 | 2.52% | 0.00 |
| 2025-09-17 | 106.89 | 102.96 | -1.66 | -1.59% | 102.21 | 108.50 | 12821 | 13341.45 | 1.25% | 0.00 |
| 2025-09-16 | 98.52 | 104.62 | 6.71 | 6.85% | 98.52 | 105.49 | 22306 | 22850.07 | 2.18% | 0.00 |
| 2025-09-15 | 101.91 | 97.91 | -4.25 | -4.16% | 97.84 | 103.88 | 15843 | 15842.19 | 1.55% | 0.00 |
| 2025-09-12 | 107.03 | 102.16 | -4.82 | -4.51% | 101.88 | 107.34 | 13352 | 13840.71 | 1.31% | 0.00 |
| 2025-09-11 | 102.45 | 106.98 | 4.43 | 4.32% | 101.10 | 108.00 | 16642 | 17417.49 | 1.63% | 0.00 |
| 2025-09-10 | 97.24 | 102.55 | 4.31 | 4.39% | 97.24 | 103.97 | 17295 | 17634.74 | 1.69% | 0.00 |
| 2025-09-09 | 99.17 | 98.24 | -1.51 | -1.51% | 96.39 | 99.75 | 11477 | 11264.68 | 1.12% | 0.00 |
| 2025-09-08 | 98.80 | 99.75 | 0.50 | 0.50% | 97.99 | 101.99 | 11856 | 11869.15 | 1.16% | 0.00 |
| 2025-09-05 | 94.22 | 99.25 | 5.03 | 5.34% | 93.65 | 99.46 | 14282 | 13821.94 | 1.40% | 0.00 |
| 2025-09-04 | 99.98 | 94.22 | -3.90 | -3.97% | 92.00 | 99.98 | 13755 | 13196.93 | 1.35% | 0.00 |
| 2025-09-03 | 103.60 | 98.12 | -6.21 | -5.95% | 97.53 | 105.70 | 18036 | 18051.17 | 1.76% | 0.00 |
| 2025-09-02 | 102.00 | 104.33 | 2.16 | 2.11% | 96.56 | 109.00 | 27456 | 28137.87 | 2.68% | 0.00 |
| 2025-09-01 | 104.27 | 102.17 | -2.10 | -2.01% | 100.76 | 104.99 | 14720 | 15051.44 | 1.44% | 0.00 |
| 2025-08-29 | 102.76 | 104.27 | 1.47 | 1.43% | 101.00 | 105.91 | 13962 | 14538.57 | 1.37% | 0.00 |
| 2025-08-28 | 104.01 | 102.80 | -2.22 | -2.11% | 98.37 | 104.99 | 22066 | 22377.66 | 2.16% | 0.00 |
| 2025-08-27 | 109.00 | 105.02 | -3.97 | -3.64% | 105.00 | 110.02 | 16152 | 17380.77 | 1.58% | 0.00 |
| 2025-08-26 | 114.39 | 108.99 | -5.31 | -4.65% | 107.80 | 117.34 | 20394 | 22894.88 | 1.99% | 0.00 |
| 2025-08-25 | 113.89 | 114.30 | 1.30 | 1.15% | 112.00 | 117.70 | 27160 | 31237.25 | 2.66% | 0.00 |
| 2025-08-22 | 107.00 | 113.00 | 6.13 | 5.74% | 106.41 | 117.00 | 27181 | 30669.92 | 2.66% | 0.00 |
| 2025-08-21 | 110.11 | 106.87 | -2.60 | -2.38% | 106.25 | 110.99 | 12683 | 13739.98 | 1.24% | 0.00 |
| 2025-08-20 | 108.17 | 109.47 | 1.60 | 1.48% | 106.20 | 111.97 | 19539 | 21292.13 | 1.91% | 0.00 |
| 2025-08-19 | 110.00 | 107.87 | -3.01 | -2.71% | 106.88 | 113.67 | 26279 | 28639.81 | 2.57% | 0.00 |
| 2025-08-18 | 103.73 | 110.88 | 7.98 | 7.76% | 103.73 | 112.48 | 35843 | 39156.80 | 3.51% | 0.00 |
| 2025-08-15 | 96.00 | 102.90 | 6.81 | 7.09% | 96.00 | 102.90 | 32367 | 32495.34 | 3.17% | 0.00 |
| 2025-08-14 | 98.81 | 96.09 | -1.59 | -1.63% | 95.74 | 99.50 | 15321 | 14869.22 | 1.50% | 0.00 |
| 2025-08-13 | 96.42 | 97.68 | 1.12 | 1.16% | 95.66 | 100.50 | 19679 | 19285.97 | 1.92% | 1.00 |
| 2025-08-12 | 99.48 | 96.56 | -3.43 | -3.43% | 96.00 | 100.64 | 16629 | 16182.33 | 1.63% | 0.00 |
| 2025-08-11 | 99.86 | 99.99 | 0.99 | 1.00% | 99.03 | 103.88 | 18658 | 18913.38 | 1.82% | 0.00 |
| 2025-08-08 | 102.57 | 99.00 | -3.60 | -3.51% | 98.71 | 103.47 | 18919 | 18989.32 | 1.85% | 0.00 |
| 2025-08-07 | 101.95 | 102.60 | -1.40 | -1.35% | 101.95 | 106.26 | 26209 | 27219.40 | 2.56% | 0.00 |
| 2025-08-06 | 100.06 | 104.00 | 3.08 | 3.05% | 99.11 | 106.69 | 42911 | 43925.44 | 4.20% | 1.00 |
| 2025-08-05 | 93.81 | 100.92 | 7.22 | 7.71% | 91.58 | 106.88 | 53057 | 51555.61 | 5.19% | 0.00 |
| 2025-08-04 | 85.51 | 93.70 | 8.20 | 9.59% | 85.00 | 94.80 | 43135 | 39100.09 | 4.22% | 4.00 |
| 2025-08-01 | 84.82 | 85.50 | 0.32 | 0.38% | 83.03 | 85.80 | 16353 | 13859.01 | 1.60% | 0.00 |
| 2025-07-31 | 85.76 | 85.18 | -0.20 | -0.23% | 84.51 | 89.38 | 22186 | 19195.44 | 2.17% | 0.00 |
| 2025-07-30 | 88.60 | 85.38 | -3.42 | -3.85% | 85.00 | 88.60 | 14133 | 12243.19 | 1.38% | 0.00 |
| 2025-07-29 | 90.56 | 88.80 | -2.30 | -2.52% | 87.50 | 91.20 | 14773 | 13088.51 | 1.44% | 0.00 |
| 2025-07-28 | 92.30 | 91.10 | -0.20 | -0.22% | 90.50 | 93.45 | 16712 | 15311.71 | 1.63% | 0.00 |
| 2025-07-25 | 90.50 | 91.30 | 0.12 | 0.13% | 89.09 | 92.80 | 15255 | 13804.05 | 1.49% | 0.00 |
| 2025-07-24 | 89.28 | 91.18 | 1.88 | 2.11% | 88.67 | 93.00 | 24778 | 22465.79 | 2.42% | 0.00 |
| 2025-07-23 | 81.66 | 89.30 | 6.57 | 7.94% | 81.50 | 91.26 | 39048 | 34097.41 | 3.82% | 0.00 |
| 2025-07-22 | 84.95 | 82.73 | -3.57 | -4.14% | 82.58 | 85.97 | 19741 | 16572.34 | 1.93% | 1.00 |
| 2025-07-21 | 88.00 | 86.30 | -0.90 | -1.03% | 85.95 | 89.37 | 17378 | 15137.99 | 1.70% | 3.00 |
| 2025-07-18 | 90.14 | 87.20 | -4.33 | -4.73% | 87.03 | 90.59 | 23321 | 20595.19 | 2.28% | 0.00 |
| 2025-07-17 | 91.70 | 91.53 | 0.18 | 0.20% | 88.38 | 93.00 | 35575 | 32297.44 | 3.48% | 6.00 |
| 2025-07-16 | 85.68 | 91.35 | 5.68 | 6.63% | 84.64 | 91.89 | 45736 | 40499.92 | 4.47% | 0.00 |
| 2025-07-15 | 83.80 | 85.67 | 0.83 | 0.98% | 83.50 | 86.60 | 24461 | 20830.91 | 2.39% | 1.00 |
| 2025-07-14 | 84.75 | 84.84 | 0.18 | 0.21% | 83.50 | 87.22 | 24075 | 20553.19 | 2.35% | 0.00 |
| 2025-07-11 | 83.21 | 84.66 | 1.45 | 1.74% | 82.55 | 85.96 | 29300 | 24761.31 | 2.87% | 2.00 |
| 2025-07-10 | 82.01 | 83.21 | 0.61 | 0.74% | 79.61 | 83.50 | 32123 | 26165.18 | 3.14% | 0.00 |
| 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 |
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。
