| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 26.28 | 26.03 | 0.06 | 0.23% | 25.63 | 26.32 | 35541 | 9249.71 | 2.51% | 0.00 |
| 2026-02-02 | 26.33 | 25.97 | -0.73 | -2.73% | 25.84 | 26.91 | 44014 | 11550.03 | 3.11% | 0.00 |
| 2026-01-30 | 26.73 | 26.70 | -0.94 | -3.40% | 25.87 | 27.67 | 89260 | 23700.84 | 6.31% | 0.00 |
| 2026-01-29 | 28.41 | 27.64 | -0.94 | -3.29% | 27.29 | 28.83 | 58272 | 16294.05 | 4.12% | 1.00 |
| 2026-01-28 | 29.47 | 28.58 | -1.08 | -3.64% | 28.31 | 29.61 | 53604 | 15401.92 | 3.79% | 0.00 |
| 2026-01-27 | 29.14 | 29.66 | 0.31 | 1.06% | 28.05 | 29.75 | 61961 | 17941.69 | 4.38% | 0.00 |
| 2026-01-26 | 30.20 | 29.35 | -0.94 | -3.10% | 28.85 | 30.30 | 69997 | 20573.16 | 4.95% | 0.00 |
| 2026-01-23 | 29.43 | 30.29 | 0.96 | 3.27% | 29.18 | 30.75 | 86288 | 26071.82 | 6.10% | 10.00 |
| 2026-01-22 | 29.87 | 29.33 | 0.05 | 0.17% | 29.12 | 31.10 | 67851 | 20137.98 | 4.80% | 0.00 |
| 2026-01-21 | 28.11 | 29.28 | 0.99 | 3.50% | 27.83 | 29.50 | 74479 | 21578.86 | 5.27% | 0.00 |
| 2026-01-20 | 29.10 | 28.29 | -0.89 | -3.05% | 28.00 | 29.39 | 65989 | 18813.01 | 4.67% | 0.00 |
| 2026-01-19 | 29.02 | 29.18 | 0.08 | 0.27% | 29.00 | 30.07 | 63838 | 18774.82 | 4.52% | 0.00 |
| 2026-01-16 | 29.48 | 29.10 | 0.19 | 0.66% | 28.91 | 30.60 | 78884 | 23338.97 | 5.58% | 0.00 |
| 2026-01-15 | 28.63 | 28.91 | 0.15 | 0.52% | 28.44 | 29.55 | 72309 | 20974.19 | 5.12% | 0.00 |
| 2026-01-14 | 28.75 | 28.76 | 0.00 | 0.00% | 28.01 | 29.19 | 81731 | 23388.10 | 5.78% | 0.00 |
| 2026-01-13 | 29.30 | 28.76 | -0.52 | -1.78% | 28.55 | 29.82 | 71547 | 20803.26 | 5.06% | 2.00 |
| 2026-01-12 | 29.50 | 29.28 | -0.27 | -0.91% | 28.69 | 29.58 | 79359 | 23017.07 | 5.61% | 0.00 |
| 2026-01-09 | 30.55 | 29.55 | -0.86 | -2.83% | 29.19 | 30.58 | 77099 | 22843.86 | 5.45% | 0.00 |
| 2026-01-08 | 30.60 | 30.41 | -0.39 | -1.27% | 29.95 | 31.26 | 128859 | 39420.46 | 9.12% | 0.00 |
| 2026-01-07 | 27.09 | 30.80 | 3.61 | 13.28% | 26.75 | 31.29 | 211180 | 61921.51 | 14.94% | 20.00 |
| 2026-01-06 | 26.39 | 27.19 | 1.11 | 4.26% | 26.22 | 27.50 | 75049 | 20319.40 | 5.31% | 0.00 |
| 2026-01-05 | 25.76 | 26.08 | 0.32 | 1.24% | 25.51 | 26.31 | 45476 | 11806.33 | 3.22% | 0.00 |
| 2025-12-31 | 26.10 | 25.76 | -0.16 | -0.62% | 25.40 | 26.18 | 38756 | 9983.41 | 2.74% | 0.00 |
| 2025-12-30 | 26.18 | 25.92 | -0.39 | -1.48% | 25.84 | 26.42 | 44538 | 11622.46 | 3.15% | 0.00 |
| 2025-12-29 | 27.05 | 26.31 | -0.65 | -2.41% | 26.13 | 27.18 | 45544 | 12014.59 | 3.22% | 0.00 |
| 2025-12-26 | 27.84 | 26.96 | -1.04 | -3.71% | 26.90 | 28.20 | 72689 | 19924.68 | 5.14% | 0.00 |
| 2025-12-25 | 26.85 | 28.00 | 0.65 | 2.38% | 26.70 | 29.17 | 114854 | 32377.14 | 8.12% | 0.00 |
| 2025-12-24 | 25.00 | 27.35 | 2.45 | 9.84% | 24.83 | 28.18 | 141095 | 38119.57 | 9.98% | 0.00 |
| 2025-12-23 | 24.89 | 24.90 | 0.04 | 0.16% | 24.75 | 25.45 | 32884 | 8224.27 | 2.33% | 0.00 |
| 2025-12-22 | 25.04 | 24.86 | -0.17 | -0.68% | 24.81 | 25.53 | 26988 | 6781.25 | 1.91% | 0.00 |
| 2025-12-19 | 24.71 | 25.03 | 0.51 | 2.08% | 24.70 | 25.15 | 27220 | 6787.20 | 1.93% | 0.00 |
| 2025-12-18 | 25.01 | 24.52 | -0.57 | -2.27% | 24.40 | 25.09 | 33216 | 8202.81 | 2.35% | 0.00 |
| 2025-12-17 | 25.00 | 25.09 | 0.10 | 0.40% | 24.38 | 25.27 | 51904 | 12844.52 | 3.67% | 0.00 |
| 2025-12-16 | 26.03 | 24.99 | -1.08 | -4.14% | 24.93 | 26.15 | 50760 | 12884.25 | 3.59% | 0.00 |
| 2025-12-15 | 26.30 | 26.07 | -0.25 | -0.95% | 25.62 | 26.62 | 51303 | 13354.37 | 3.63% | 0.00 |
| 2025-12-12 | 26.64 | 26.32 | -0.32 | -1.20% | 26.27 | 26.93 | 41768 | 11099.89 | 2.95% | 0.00 |
| 2025-12-11 | 27.32 | 26.64 | -0.46 | -1.70% | 26.45 | 27.85 | 51596 | 13855.87 | 3.65% | 0.00 |
| 2025-12-10 | 27.88 | 27.10 | -0.46 | -1.67% | 26.56 | 27.88 | 55804 | 15036.75 | 3.95% | 0.00 |
| 2025-12-09 | 27.30 | 27.56 | 0.05 | 0.18% | 27.24 | 28.50 | 65254 | 18237.73 | 4.62% | 0.00 |
| 2025-12-08 | 27.15 | 27.51 | 0.37 | 1.36% | 26.67 | 27.69 | 60598 | 16443.48 | 4.29% | 0.00 |
| 2025-12-05 | 26.62 | 27.14 | 0.56 | 2.11% | 26.21 | 27.55 | 68705 | 18598.45 | 4.86% | 0.00 |
| 2025-12-04 | 27.30 | 26.58 | -0.28 | -1.04% | 26.47 | 28.04 | 66821 | 18122.53 | 4.73% | 0.00 |
| 2025-12-03 | 27.53 | 26.86 | -0.54 | -1.97% | 26.61 | 27.57 | 51904 | 14020.96 | 3.67% | 0.00 |
| 2025-12-02 | 28.58 | 27.40 | -1.00 | -3.52% | 27.35 | 28.58 | 68788 | 18970.04 | 4.87% | 1.00 |
| 2025-12-01 | 28.66 | 28.40 | -0.28 | -0.98% | 27.50 | 28.98 | 107055 | 30078.97 | 7.57% | 0.00 |
| 2025-11-28 | 26.99 | 28.68 | 1.70 | 6.30% | 26.70 | 29.78 | 146094 | 41523.34 | 10.33% | 0.00 |
| 2025-11-27 | 26.38 | 26.98 | 0.55 | 2.08% | 26.30 | 27.46 | 64938 | 17583.66 | 4.59% | 0.00 |
| 2025-11-26 | 26.64 | 26.43 | -0.35 | -1.31% | 26.27 | 27.03 | 47418 | 12608.92 | 3.35% | 0.00 |
| 2025-11-25 | 26.37 | 26.78 | 0.82 | 3.16% | 26.21 | 27.09 | 84611 | 22543.13 | 5.99% | 0.00 |
| 2025-11-24 | 26.73 | 25.96 | -0.54 | -2.04% | 25.60 | 26.89 | 98504 | 25653.87 | 6.97% | 0.00 |
| 2025-11-21 | 27.00 | 26.50 | -1.49 | -5.32% | 26.46 | 28.17 | 127862 | 34907.18 | 9.05% | 0.00 |
| 2025-11-20 | 27.55 | 27.99 | 0.53 | 1.93% | 27.55 | 28.58 | 128680 | 36153.00 | 9.10% | 0.00 |
| 2025-11-19 | 27.11 | 27.46 | 0.35 | 1.29% | 26.94 | 28.20 | 107575 | 29579.21 | 7.61% | 0.00 |
| 2025-11-18 | 27.01 | 27.11 | -0.16 | -0.59% | 26.71 | 27.44 | 59489 | 16124.44 | 4.21% | 2.00 |
| 2025-11-17 | 27.49 | 27.27 | -0.43 | -1.55% | 26.84 | 27.98 | 92958 | 25460.37 | 6.58% | 0.00 |
| 2025-11-14 | 27.05 | 27.70 | 0.58 | 2.14% | 26.60 | 28.06 | 97242 | 26736.75 | 6.88% | 1.00 |
| 2025-11-13 | 27.00 | 27.12 | 0.29 | 1.08% | 26.60 | 27.88 | 89737 | 24557.65 | 6.35% | 6.00 |
| 2025-11-12 | 27.58 | 26.83 | -0.74 | -2.68% | 26.53 | 27.58 | 81505 | 21890.30 | 5.77% | 0.00 |
| 2025-11-11 | 27.21 | 27.57 | 0.44 | 1.62% | 27.21 | 28.72 | 115334 | 32168.85 | 8.16% | 1.00 |
| 2025-11-10 | 28.21 | 27.13 | -0.80 | -2.86% | 26.90 | 28.40 | 125947 | 34387.45 | 8.91% | 7.00 |
| 2025-11-07 | 28.36 | 27.93 | -0.28 | -0.99% | 27.81 | 28.96 | 139415 | 39425.12 | 9.86% | 14.00 |
| 2025-11-06 | 28.24 | 28.21 | -0.03 | -0.11% | 27.51 | 29.38 | 208338 | 58864.08 | 14.74% | 2.00 |
| 2025-11-05 | 26.50 | 28.24 | 1.47 | 5.49% | 26.43 | 29.59 | 278228 | 78678.88 | 19.68% | 40.00 |
| 2025-11-04 | 27.51 | 26.77 | -0.67 | -2.44% | 26.45 | 27.68 | 135904 | 36566.11 | 9.61% | 1.00 |
| 2025-11-03 | 28.19 | 27.44 | -0.80 | -2.83% | 27.26 | 28.47 | 166762 | 46233.70 | 11.80% | 0.00 |
| 2025-10-31 | 29.28 | 28.24 | -1.58 | -5.30% | 27.87 | 29.30 | 251675 | 70959.45 | 17.80% | 0.00 |
| 2025-10-30 | 24.97 | 29.82 | 4.97 | 20.00% | 24.85 | 29.82 | 238106 | 66404.39 | 16.84% | 1.00 |
| 2025-10-29 | 24.10 | 24.85 | 0.53 | 2.18% | 24.10 | 25.34 | 82843 | 20574.39 | 5.86% | 0.00 |
| 2025-10-28 | 24.02 | 24.32 | 0.41 | 1.71% | 24.02 | 25.26 | 103746 | 25585.91 | 7.34% | 0.00 |
| 2025-10-27 | 23.68 | 23.91 | 0.23 | 0.97% | 23.49 | 24.11 | 47397 | 11288.84 | 3.35% | 0.00 |
| 2025-10-24 | 22.83 | 23.68 | 0.80 | 3.50% | 22.83 | 23.77 | 56484 | 13226.80 | 4.00% | 0.00 |
| 2025-10-23 | 23.15 | 22.88 | -0.22 | -0.95% | 22.45 | 23.16 | 41598 | 9430.77 | 2.94% | 0.00 |
| 2025-10-22 | 23.80 | 23.10 | -0.82 | -3.43% | 23.00 | 23.88 | 59881 | 13914.15 | 4.24% | 0.00 |
| 2025-10-21 | 24.10 | 23.92 | 0.06 | 0.25% | 23.50 | 24.10 | 59476 | 14178.30 | 4.21% | 6.00 |
| 2025-10-20 | 23.40 | 23.86 | 0.73 | 3.16% | 23.15 | 24.10 | 73332 | 17407.14 | 5.19% | 0.00 |
| 2025-10-17 | 23.63 | 23.13 | -0.40 | -1.70% | 22.98 | 24.06 | 76367 | 17880.92 | 5.40% | 0.00 |
| 2025-10-16 | 23.63 | 23.53 | 0.32 | 1.38% | 22.82 | 23.78 | 85657 | 20014.61 | 6.06% | 0.00 |
| 2025-10-15 | 22.79 | 23.21 | 0.44 | 1.93% | 22.55 | 23.32 | 65558 | 15109.75 | 4.64% | 0.00 |
| 2025-10-14 | 22.66 | 22.77 | 0.53 | 2.38% | 22.59 | 24.24 | 91239 | 21156.68 | 6.45% | 0.00 |
| 2025-10-13 | 21.20 | 22.24 | -0.36 | -1.59% | 20.77 | 22.35 | 65546 | 14343.79 | 4.64% | 0.00 |
欣锐科技(300745)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。
