| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 19.32 | 19.33 | -0.05 | -0.26% | 18.92 | 19.53 | 154873 | 29746.23 | 10.96% | 2.00 |
| 2025-06-16 | 19.46 | 19.38 | -0.17 | -0.87% | 19.16 | 19.77 | 155674 | 30103.75 | 11.02% | 13.00 |
| 2025-06-13 | 20.22 | 19.55 | -1.84 | -8.60% | 19.52 | 21.28 | 268381 | 54402.38 | 18.99% | 5.00 |
| 2025-06-12 | 21.03 | 21.39 | 0.93 | 4.55% | 20.10 | 22.42 | 411813 | 87941.73 | 29.15% | 31.00 |
| 2025-06-11 | 18.67 | 20.46 | 3.41 | 20.00% | 17.93 | 20.46 | 195864 | 38492.59 | 13.86% | 23.00 |
| 2025-06-10 | 17.38 | 17.05 | -0.40 | -2.29% | 16.80 | 17.45 | 56328 | 9635.62 | 3.99% | 0.00 |
| 2025-06-09 | 17.32 | 17.45 | 0.17 | 0.98% | 17.25 | 17.58 | 36594 | 6376.18 | 2.59% | 0.00 |
| 2025-06-06 | 17.42 | 17.28 | -0.13 | -0.75% | 17.16 | 17.50 | 34563 | 5978.32 | 2.45% | 6.00 |
| 2025-06-05 | 17.52 | 17.41 | -0.05 | -0.29% | 17.11 | 17.55 | 52535 | 9126.86 | 3.72% | 0.00 |
| 2025-06-04 | 17.06 | 17.46 | 0.30 | 1.75% | 16.95 | 17.68 | 53193 | 9248.93 | 3.76% | 0.00 |
| 2025-06-03 | 17.12 | 17.16 | 0.02 | 0.12% | 16.98 | 17.34 | 45178 | 7751.53 | 3.20% | 0.00 |
| 2025-05-30 | 17.88 | 17.14 | -0.81 | -4.51% | 17.12 | 17.95 | 79136 | 13739.45 | 5.60% | 0.00 |
| 2025-05-29 | 17.86 | 17.95 | 0.02 | 0.11% | 17.83 | 18.24 | 71696 | 12904.34 | 5.07% | 0.00 |
| 2025-05-28 | 18.60 | 17.93 | -0.58 | -3.13% | 17.75 | 18.70 | 86886 | 15718.51 | 6.15% | 0.00 |
| 2025-05-27 | 18.49 | 18.51 | 0.02 | 0.11% | 17.90 | 18.78 | 90340 | 16602.34 | 6.39% | 0.00 |
| 2025-05-26 | 18.62 | 18.49 | -0.51 | -2.68% | 18.24 | 18.88 | 111710 | 20686.09 | 7.91% | 0.00 |
| 2025-05-23 | 17.98 | 19.00 | 0.50 | 2.70% | 17.37 | 19.10 | 213259 | 39175.69 | 15.09% | 0.00 |
| 2025-05-22 | 17.80 | 18.50 | 1.15 | 6.63% | 17.39 | 19.70 | 203474 | 37842.68 | 14.40% | 0.00 |
| 2025-05-21 | 17.42 | 17.35 | -0.06 | -0.34% | 17.02 | 17.58 | 37161 | 6426.97 | 2.63% | 0.00 |
| 2025-05-20 | 17.34 | 17.41 | 0.08 | 0.46% | 17.06 | 17.49 | 32191 | 5570.89 | 2.28% | 0.00 |
| 2025-05-19 | 17.16 | 17.33 | 0.17 | 0.99% | 16.77 | 17.48 | 42542 | 7291.01 | 3.01% | 0.00 |
| 2025-05-16 | 16.72 | 17.16 | 0.49 | 2.94% | 16.70 | 17.67 | 53992 | 9333.34 | 3.82% | 10.00 |
| 2025-05-15 | 16.81 | 16.67 | -0.20 | -1.19% | 16.57 | 16.93 | 27665 | 4631.60 | 1.96% | 0.00 |
| 2025-05-14 | 17.10 | 16.87 | -0.22 | -1.29% | 16.78 | 17.25 | 32073 | 5426.37 | 2.27% | 0.00 |
| 2025-05-13 | 17.69 | 17.09 | -0.25 | -1.44% | 17.05 | 17.75 | 30953 | 5355.24 | 2.19% | 0.00 |
| 2025-05-12 | 17.37 | 17.34 | 0.18 | 1.05% | 17.23 | 17.60 | 26682 | 4636.86 | 1.89% | 0.00 |
| 2025-05-09 | 17.70 | 17.16 | -0.53 | -3.00% | 17.07 | 17.76 | 33066 | 5717.80 | 2.34% | 0.00 |
| 2025-05-08 | 17.41 | 17.69 | 0.34 | 1.96% | 17.21 | 17.76 | 33401 | 5887.71 | 2.36% | 2.00 |
| 2025-05-07 | 17.82 | 17.35 | -0.12 | -0.69% | 17.18 | 17.98 | 43222 | 7567.60 | 3.06% | 0.00 |
| 2025-05-06 | 16.98 | 17.47 | 0.87 | 5.24% | 16.75 | 17.68 | 63098 | 10858.14 | 4.47% | 0.00 |
| 2025-04-30 | 15.86 | 16.60 | 0.77 | 4.86% | 15.83 | 16.63 | 76993 | 12659.57 | 5.45% | 0.00 |
| 2025-04-29 | 16.11 | 15.83 | -1.85 | -10.46% | 15.70 | 16.60 | 122486 | 19832.42 | 8.67% | 0.00 |
| 2025-04-28 | 17.10 | 17.68 | 0.49 | 2.85% | 16.93 | 17.85 | 39009 | 6740.37 | 2.76% | 0.00 |
| 2025-04-25 | 17.28 | 17.19 | -0.09 | -0.52% | 17.18 | 17.47 | 23323 | 4034.93 | 1.65% | 0.00 |
| 2025-04-24 | 17.60 | 17.28 | -0.25 | -1.43% | 17.22 | 17.86 | 32751 | 5733.75 | 2.32% | 0.00 |
| 2025-04-23 | 17.10 | 17.53 | 0.59 | 3.48% | 17.10 | 17.64 | 32789 | 5698.09 | 2.32% | 4.00 |
| 2025-04-22 | 16.98 | 16.94 | 0.04 | 0.24% | 16.72 | 17.00 | 18526 | 3123.86 | 1.31% | 0.00 |
| 2025-04-21 | 16.51 | 16.90 | 0.40 | 2.42% | 16.31 | 16.98 | 25689 | 4301.67 | 1.82% | 0.00 |
| 2025-04-18 | 16.43 | 16.50 | 0.07 | 0.43% | 16.25 | 16.68 | 22686 | 3738.85 | 1.61% | 0.00 |
| 2025-04-17 | 16.50 | 16.43 | -0.07 | -0.42% | 16.40 | 16.76 | 20918 | 3464.02 | 1.48% | 0.00 |
| 2025-04-16 | 16.66 | 16.50 | -0.32 | -1.90% | 16.13 | 16.84 | 34502 | 5671.85 | 2.44% | 0.00 |
| 2025-04-15 | 17.31 | 16.82 | -0.29 | -1.69% | 16.60 | 17.31 | 37637 | 6370.83 | 2.66% | 0.00 |
| 2025-04-14 | 16.90 | 17.11 | 0.55 | 3.32% | 16.90 | 17.61 | 46154 | 7958.36 | 3.27% | 0.00 |
| 2025-04-11 | 16.36 | 16.56 | 0.15 | 0.91% | 16.11 | 16.97 | 39003 | 6501.15 | 2.76% | 0.00 |
| 2025-04-10 | 16.31 | 16.41 | 0.58 | 3.66% | 16.31 | 17.00 | 57674 | 9603.97 | 4.08% | 1.00 |
| 2025-04-09 | 14.62 | 15.83 | 0.55 | 3.60% | 13.75 | 16.10 | 72907 | 10953.30 | 5.16% | 0.00 |
| 2025-04-08 | 15.16 | 15.28 | 0.17 | 1.13% | 14.88 | 15.96 | 66942 | 10275.56 | 4.74% | 0.00 |
| 2025-04-07 | 17.61 | 15.11 | -3.78 | -20.01% | 15.11 | 17.61 | 92528 | 14735.63 | 6.55% | 0.00 |
| 2025-04-03 | 18.97 | 18.89 | -0.29 | -1.51% | 18.78 | 19.26 | 22945 | 4349.48 | 1.62% | 0.00 |
| 2025-04-02 | 19.29 | 19.18 | 0.13 | 0.68% | 18.96 | 19.45 | 18646 | 3586.16 | 1.32% | 0.00 |
| 2025-04-01 | 19.18 | 19.05 | -0.09 | -0.47% | 18.98 | 19.43 | 27844 | 5353.95 | 1.97% | 0.00 |
| 2025-03-31 | 19.28 | 19.14 | -0.16 | -0.83% | 18.68 | 19.38 | 35534 | 6749.33 | 2.51% | 0.00 |
| 2025-03-28 | 19.48 | 19.30 | -0.26 | -1.33% | 19.24 | 19.69 | 21791 | 4234.51 | 1.54% | 0.00 |
| 2025-03-27 | 19.97 | 19.56 | -0.35 | -1.76% | 19.38 | 19.97 | 32279 | 6325.23 | 2.28% | 0.00 |
| 2025-03-26 | 19.78 | 19.91 | 0.31 | 1.58% | 19.40 | 20.22 | 39746 | 7947.96 | 2.81% | 0.00 |
| 2025-03-25 | 19.88 | 19.60 | -0.30 | -1.51% | 19.43 | 20.29 | 41108 | 8117.12 | 2.91% | 0.00 |
| 2025-03-24 | 20.97 | 19.90 | -0.71 | -3.44% | 19.44 | 20.98 | 65816 | 13176.66 | 4.66% | 0.00 |
| 2025-03-21 | 21.28 | 20.61 | -0.68 | -3.19% | 20.35 | 21.31 | 67752 | 14017.69 | 4.79% | 0.00 |
| 2025-03-20 | 21.38 | 21.29 | 0.07 | 0.33% | 20.88 | 21.80 | 83740 | 17866.53 | 5.93% | 2.00 |
| 2025-03-19 | 21.90 | 21.22 | -1.08 | -4.84% | 21.00 | 22.22 | 131974 | 28309.61 | 9.34% | 10.00 |
| 2025-03-18 | 23.67 | 22.30 | 0.40 | 1.83% | 22.08 | 24.28 | 180228 | 41294.64 | 12.76% | 20.00 |
| 2025-03-17 | 23.33 | 21.90 | -1.17 | -5.07% | 21.51 | 23.54 | 153598 | 33959.95 | 10.87% | 5.00 |
| 2025-03-14 | 22.37 | 23.07 | 1.11 | 5.05% | 21.78 | 23.36 | 151304 | 34209.17 | 10.71% | 11.00 |
| 2025-03-13 | 22.39 | 21.96 | -0.81 | -3.56% | 21.20 | 22.60 | 143757 | 31292.06 | 10.17% | 0.00 |
| 2025-03-12 | 22.00 | 22.77 | 1.57 | 7.41% | 21.35 | 23.99 | 276374 | 62649.26 | 19.56% | 0.00 |
| 2025-03-11 | 19.84 | 21.20 | 1.07 | 5.32% | 19.73 | 21.20 | 100310 | 20504.57 | 7.10% | 0.00 |
| 2025-03-10 | 20.26 | 20.13 | -0.02 | -0.10% | 19.91 | 20.47 | 69289 | 13979.61 | 4.90% | 17.00 |
| 2025-03-07 | 19.91 | 20.15 | -0.01 | -0.05% | 19.91 | 20.92 | 104789 | 21284.28 | 7.42% | 0.00 |
| 2025-03-06 | 19.21 | 20.16 | 1.28 | 6.78% | 19.15 | 20.79 | 168169 | 34107.66 | 11.90% | 0.00 |
| 2025-03-05 | 18.69 | 18.88 | 0.19 | 1.02% | 18.35 | 18.95 | 45744 | 8538.63 | 3.24% | 0.00 |
| 2025-03-04 | 18.20 | 18.69 | 0.58 | 3.20% | 17.87 | 18.87 | 52644 | 9752.08 | 3.73% | 0.00 |
| 2025-03-03 | 17.92 | 18.11 | 0.41 | 2.32% | 17.72 | 18.44 | 51800 | 9433.58 | 3.67% | 0.00 |
| 2025-02-28 | 18.76 | 17.70 | -1.02 | -5.45% | 17.65 | 18.78 | 49667 | 8986.71 | 3.52% | 0.00 |
| 2025-02-27 | 19.20 | 18.72 | -0.10 | -0.53% | 18.22 | 19.20 | 54232 | 10126.12 | 3.84% | 0.00 |
| 2025-02-26 | 18.70 | 18.82 | 0.15 | 0.80% | 18.70 | 19.22 | 59194 | 11215.10 | 4.19% | 0.00 |
| 2025-02-25 | 18.18 | 18.67 | 0.21 | 1.14% | 18.18 | 18.87 | 49999 | 9301.46 | 3.54% | 0.00 |
| 2025-02-24 | 18.44 | 18.46 | 0.03 | 0.16% | 18.09 | 18.67 | 39857 | 7341.47 | 2.82% | 0.00 |
| 2025-02-21 | 18.38 | 18.43 | 0.04 | 0.22% | 18.25 | 18.68 | 43214 | 7958.02 | 3.06% | 0.00 |
| 2025-02-20 | 18.20 | 18.39 | 0.22 | 1.21% | 17.95 | 18.46 | 47187 | 8596.86 | 3.34% | 0.00 |
| 2025-02-19 | 17.90 | 18.17 | 0.56 | 3.18% | 17.58 | 18.17 | 39669 | 7151.97 | 2.81% | 2.00 |
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。
