| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-02-18 | 18.11 | 17.61 | -0.37 | -2.06% | 17.53 | 18.46 | 44037 | 7931.96 | 3.12% | 0.00 |
| 2025-02-17 | 18.23 | 17.98 | -0.09 | -0.50% | 17.78 | 18.27 | 37308 | 6705.28 | 2.64% | 0.00 |
| 2025-02-14 | 17.84 | 18.07 | 0.18 | 1.01% | 17.84 | 18.50 | 49748 | 9027.84 | 3.52% | 0.00 |
| 2025-02-13 | 18.34 | 17.89 | -0.16 | -0.89% | 17.89 | 18.50 | 50127 | 9106.35 | 3.55% | 0.00 |
| 2025-02-12 | 17.78 | 18.05 | 0.24 | 1.35% | 17.62 | 18.24 | 50568 | 9078.96 | 3.58% | 0.00 |
| 2025-02-11 | 18.02 | 17.81 | -0.09 | -0.50% | 17.75 | 18.15 | 48081 | 8628.57 | 3.40% | 0.00 |
| 2025-02-10 | 17.70 | 17.90 | 0.23 | 1.30% | 17.40 | 18.14 | 58704 | 10418.63 | 4.15% | 0.00 |
| 2025-02-07 | 17.99 | 17.67 | -0.50 | -2.75% | 17.45 | 18.11 | 86140 | 15233.63 | 6.10% | 0.00 |
| 2025-02-06 | 16.21 | 18.17 | 1.96 | 12.09% | 16.13 | 18.44 | 104462 | 18287.75 | 7.39% | 0.00 |
| 2025-02-05 | 15.89 | 16.21 | 0.44 | 2.79% | 15.89 | 16.26 | 20775 | 3357.50 | 1.47% | 0.00 |
| 2025-01-27 | 16.06 | 15.77 | -0.23 | -1.44% | 15.72 | 16.18 | 19126 | 3048.02 | 1.35% | 0.00 |
| 2025-01-24 | 15.59 | 16.00 | 0.39 | 2.50% | 15.48 | 16.05 | 25519 | 4044.72 | 1.81% | 0.00 |
| 2025-01-23 | 15.62 | 15.61 | 0.30 | 1.96% | 15.54 | 16.08 | 30273 | 4786.30 | 2.14% | 0.00 |
| 2025-01-22 | 15.55 | 15.31 | -0.24 | -1.54% | 15.19 | 15.57 | 14315 | 2198.85 | 1.01% | 0.00 |
| 2025-01-21 | 15.59 | 15.55 | 0.06 | 0.39% | 15.18 | 15.77 | 15842 | 2439.62 | 1.12% | 0.00 |
| 2025-01-20 | 15.62 | 15.49 | 0.12 | 0.78% | 15.18 | 15.65 | 17277 | 2681.31 | 1.22% | 0.00 |
| 2025-01-17 | 15.34 | 15.37 | -0.05 | -0.32% | 15.16 | 15.47 | 15092 | 2310.31 | 1.07% | 0.00 |
| 2025-01-16 | 15.74 | 15.42 | -0.09 | -0.58% | 15.28 | 15.81 | 16773 | 2605.36 | 1.19% | 0.00 |
| 2025-01-15 | 15.60 | 15.51 | -0.05 | -0.32% | 15.39 | 15.65 | 22660 | 3513.28 | 1.60% | 0.00 |
| 2025-01-14 | 14.99 | 15.56 | 0.82 | 5.56% | 14.81 | 15.60 | 28898 | 4417.34 | 2.05% | 0.00 |
| 2025-01-13 | 14.37 | 14.74 | 0.20 | 1.38% | 14.15 | 14.92 | 22221 | 3237.87 | 1.57% | 0.00 |
| 2025-01-10 | 14.95 | 14.54 | -0.50 | -3.32% | 14.53 | 15.21 | 22263 | 3318.14 | 1.58% | 0.00 |
| 2025-01-09 | 14.75 | 15.04 | 0.16 | 1.08% | 14.75 | 15.19 | 22441 | 3380.80 | 1.59% | 0.00 |
| 2025-01-08 | 15.04 | 14.88 | -0.17 | -1.13% | 14.35 | 15.09 | 25391 | 3750.05 | 1.80% | 0.00 |
| 2025-01-07 | 14.53 | 15.05 | 0.59 | 4.08% | 14.47 | 15.05 | 27127 | 4014.57 | 1.92% | 0.00 |
| 2025-01-06 | 14.47 | 14.46 | -0.05 | -0.34% | 13.93 | 14.80 | 24962 | 3593.14 | 1.77% | 0.00 |
| 2025-01-03 | 15.50 | 14.51 | -0.88 | -5.72% | 14.51 | 15.70 | 42050 | 6272.81 | 2.98% | 0.00 |
| 2025-01-02 | 15.92 | 15.39 | -0.53 | -3.33% | 15.22 | 16.07 | 29701 | 4652.35 | 2.10% | 0.00 |
| 2024-12-31 | 16.49 | 15.92 | -0.56 | -3.40% | 15.90 | 16.63 | 28509 | 4608.41 | 2.02% | 0.00 |
| 2024-12-30 | 16.80 | 16.48 | -0.38 | -2.25% | 16.22 | 16.88 | 22639 | 3747.11 | 1.60% | 0.00 |
| 2024-12-27 | 16.63 | 16.86 | 0.31 | 1.87% | 16.63 | 17.38 | 33984 | 5790.05 | 2.41% | 0.00 |
| 2024-12-26 | 16.15 | 16.55 | 0.40 | 2.48% | 16.05 | 16.66 | 26124 | 4305.32 | 1.85% | 0.00 |
| 2024-12-25 | 16.48 | 16.15 | -0.36 | -2.18% | 15.91 | 16.60 | 25609 | 4135.76 | 1.81% | 0.00 |
| 2024-12-24 | 16.50 | 16.51 | 0.14 | 0.86% | 16.23 | 16.81 | 23198 | 3818.01 | 1.64% | 0.00 |
| 2024-12-23 | 17.46 | 16.37 | -1.13 | -6.46% | 16.34 | 17.53 | 41107 | 6897.88 | 2.91% | 0.00 |
| 2024-12-20 | 17.46 | 17.50 | 0.25 | 1.45% | 17.19 | 17.70 | 25129 | 4391.69 | 1.78% | 0.00 |
| 2024-12-19 | 16.92 | 17.25 | 0.06 | 0.35% | 16.86 | 17.36 | 26119 | 4461.38 | 1.85% | 0.00 |
| 2024-12-18 | 17.12 | 17.19 | 0.12 | 0.70% | 16.74 | 17.32 | 27585 | 4716.69 | 1.95% | 0.00 |
| 2024-12-17 | 17.84 | 17.07 | -0.75 | -4.21% | 17.01 | 17.91 | 39400 | 6861.78 | 2.79% | 0.00 |
| 2024-12-16 | 18.05 | 17.82 | -0.21 | -1.16% | 17.60 | 18.29 | 34451 | 6162.83 | 2.44% | 0.00 |
| 2024-12-13 | 18.41 | 18.03 | -0.53 | -2.86% | 17.93 | 18.55 | 44286 | 8028.29 | 3.13% | 0.00 |
| 2024-12-12 | 18.66 | 18.56 | -0.14 | -0.75% | 18.47 | 19.06 | 42541 | 7939.63 | 3.01% | 0.00 |
| 2024-12-11 | 18.65 | 18.70 | 0.05 | 0.27% | 18.40 | 18.70 | 37528 | 6950.55 | 2.66% | 0.00 |
| 2024-12-10 | 19.36 | 18.65 | -0.08 | -0.43% | 18.59 | 19.44 | 65316 | 12413.57 | 4.62% | 0.00 |
| 2024-12-09 | 18.78 | 18.73 | -0.05 | -0.27% | 18.52 | 19.14 | 48120 | 9055.12 | 3.41% | 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。
