| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 67.80 | 69.50 | 1.90 | 2.81% | 67.72 | 69.90 | 6384 | 4414.79 | 0.62% | 0.00 |
| 2026-03-24 | 66.99 | 67.60 | 1.60 | 2.42% | 65.77 | 67.95 | 7154 | 4775.27 | 0.70% | 0.00 |
| 2026-03-23 | 68.00 | 66.00 | -2.99 | -4.33% | 65.60 | 69.27 | 11352 | 7631.78 | 1.11% | 0.00 |
| 2026-03-20 | 70.25 | 68.99 | -1.12 | -1.60% | 68.99 | 71.00 | 5568 | 3901.19 | 0.54% | 0.00 |
| 2026-03-19 | 72.28 | 70.11 | -2.18 | -3.02% | 69.80 | 72.28 | 5510 | 3891.17 | 0.54% | 0.00 |
| 2026-03-18 | 72.15 | 72.29 | 0.23 | 0.32% | 70.72 | 72.60 | 6687 | 4787.62 | 0.65% | 0.00 |
| 2026-03-17 | 73.70 | 72.06 | -1.64 | -2.23% | 71.94 | 75.00 | 5178 | 3777.62 | 0.51% | 0.00 |
| 2026-03-16 | 73.75 | 73.70 | -0.06 | -0.08% | 72.91 | 74.18 | 5375 | 3945.99 | 0.53% | 0.00 |
| 2026-03-13 | 74.30 | 73.76 | -0.60 | -0.81% | 73.71 | 75.20 | 5904 | 4397.61 | 0.58% | 0.00 |
| 2026-03-12 | 76.22 | 74.36 | -1.64 | -2.16% | 73.99 | 76.22 | 7154 | 5347.05 | 0.70% | 0.00 |
| 2026-03-11 | 75.94 | 76.00 | -1.41 | -1.82% | 75.75 | 78.33 | 10187 | 7835.05 | 1.00% | 0.00 |
| 2026-03-10 | 77.48 | 77.41 | 1.02 | 1.34% | 76.18 | 78.88 | 14051 | 10804.35 | 1.37% | 0.00 |
| 2026-03-09 | 73.88 | 76.39 | 1.97 | 2.65% | 71.42 | 77.62 | 17581 | 13054.75 | 1.72% | 0.00 |
| 2026-03-06 | 71.21 | 74.42 | 2.91 | 4.07% | 71.10 | 76.65 | 18504 | 13831.71 | 1.81% | 0.00 |
| 2026-03-05 | 73.00 | 71.51 | -0.64 | -0.89% | 71.08 | 73.79 | 10099 | 7321.40 | 0.99% | 0.00 |
| 2026-03-04 | 72.22 | 72.15 | -0.83 | -1.14% | 71.48 | 73.03 | 8290 | 5981.20 | 0.81% | 0.00 |
| 2026-03-03 | 76.18 | 72.98 | -2.83 | -3.73% | 72.98 | 76.76 | 9822 | 7308.14 | 0.96% | 0.00 |
| 2026-03-02 | 77.26 | 75.81 | -2.92 | -3.71% | 75.43 | 78.26 | 11404 | 8698.55 | 1.12% | 0.00 |
| 2026-02-27 | 79.47 | 78.73 | -0.77 | -0.97% | 78.60 | 79.85 | 7441 | 5880.94 | 0.73% | 0.00 |
| 2026-02-26 | 80.20 | 79.50 | -0.63 | -0.79% | 79.28 | 80.57 | 6906 | 5497.63 | 0.68% | 0.00 |
| 2026-02-25 | 80.07 | 80.13 | 0.01 | 0.01% | 79.23 | 80.60 | 7109 | 5676.52 | 0.70% | 0.00 |
| 2026-02-24 | 82.06 | 80.12 | -1.68 | -2.05% | 79.57 | 82.86 | 11501 | 9262.05 | 1.12% | 0.00 |
| 2026-02-13 | 80.48 | 81.80 | 1.11 | 1.38% | 79.50 | 82.18 | 8925 | 7259.86 | 0.87% | 0.00 |
| 2026-02-12 | 79.95 | 80.69 | 0.93 | 1.17% | 79.48 | 81.33 | 8045 | 6494.35 | 0.79% | 0.00 |
| 2026-02-11 | 81.52 | 79.76 | -1.02 | -1.26% | 79.68 | 81.52 | 5554 | 4458.29 | 0.54% | 0.00 |
| 2026-02-10 | 81.30 | 80.78 | 0.07 | 0.09% | 80.41 | 81.78 | 7756 | 6284.40 | 0.76% | 0.00 |
| 2026-02-09 | 80.06 | 80.71 | 1.59 | 2.01% | 78.75 | 81.48 | 10799 | 8644.46 | 1.06% | 0.00 |
| 2026-02-06 | 77.33 | 79.12 | 2.19 | 2.85% | 76.52 | 80.40 | 10999 | 8696.28 | 1.08% | 0.00 |
| 2026-02-05 | 78.30 | 76.93 | -1.41 | -1.80% | 76.93 | 78.30 | 6398 | 4960.94 | 0.63% | 0.00 |
| 2026-02-04 | 78.00 | 78.34 | 0.34 | 0.44% | 77.18 | 79.36 | 8239 | 6443.25 | 0.81% | 0.00 |
| 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 |
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。
