| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
