| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 77.20 | 76.10 | -1.68 | -2.16% | 75.92 | 77.45 | 129384 | 99157.64 | 4.02% | 1.00 |
| 2025-10-27 | 80.00 | 77.78 | -1.37 | -1.73% | 76.75 | 80.36 | 170014 | 132888.31 | 5.29% | 4.00 |
| 2025-10-24 | 77.69 | 79.15 | 1.85 | 2.39% | 77.45 | 79.50 | 145515 | 114400.28 | 4.53% | 2.00 |
| 2025-10-23 | 76.68 | 77.30 | 0.45 | 0.59% | 74.86 | 77.50 | 106969 | 81330.16 | 3.33% | 2.00 |
| 2025-10-22 | 76.60 | 76.85 | -0.48 | -0.62% | 76.09 | 77.96 | 82865 | 63879.02 | 2.58% | 0.00 |
| 2025-10-21 | 76.78 | 77.33 | 0.95 | 1.24% | 75.90 | 77.83 | 116003 | 89388.36 | 3.61% | 0.00 |
| 2025-10-20 | 76.50 | 76.38 | 1.09 | 1.45% | 75.53 | 77.42 | 134674 | 103146.39 | 4.19% | 3.00 |
| 2025-10-17 | 78.76 | 75.29 | -4.47 | -5.60% | 75.15 | 79.64 | 208005 | 159515.98 | 6.47% | 12.00 |
| 2025-10-16 | 80.50 | 79.76 | -1.49 | -1.83% | 79.76 | 83.38 | 203951 | 165858.69 | 6.34% | 19.00 |
| 2025-10-15 | 80.00 | 81.25 | -6.65 | -7.57% | 76.02 | 82.82 | 317249 | 254465.84 | 9.87% | 3.00 |
| 2025-10-14 | 88.00 | 87.90 | 1.21 | 1.40% | 87.50 | 92.00 | 254105 | 228230.27 | 7.90% | 1.00 |
| 2025-10-13 | 83.88 | 86.69 | -2.30 | -2.58% | 83.03 | 87.88 | 197749 | 168917.11 | 6.15% | 1.00 |
| 2025-10-10 | 96.00 | 88.99 | -9.01 | -9.19% | 87.39 | 96.10 | 320718 | 292997.00 | 9.98% | 2.00 |
| 2025-10-09 | 94.20 | 98.00 | 5.43 | 5.87% | 91.50 | 99.86 | 340607 | 325635.53 | 10.59% | 1.00 |
| 2025-09-30 | 88.72 | 92.57 | 4.03 | 4.55% | 87.60 | 93.23 | 338067 | 307948.66 | 10.51% | 92.00 |
| 2025-09-29 | 85.00 | 88.54 | 4.61 | 5.49% | 84.59 | 91.69 | 346339 | 304734.12 | 10.77% | 5.00 |
| 2025-09-26 | 86.00 | 83.93 | -3.55 | -4.06% | 83.93 | 89.53 | 248448 | 215677.28 | 7.73% | 11.00 |
| 2025-09-25 | 85.75 | 87.48 | 1.73 | 2.02% | 84.10 | 88.88 | 326809 | 281905.00 | 10.16% | 6.00 |
| 2025-09-24 | 81.78 | 85.75 | 3.13 | 3.79% | 80.88 | 86.12 | 298509 | 251675.88 | 9.28% | 6.00 |
| 2025-09-23 | 80.80 | 82.62 | 1.11 | 1.36% | 80.01 | 84.85 | 222252 | 182863.05 | 6.91% | 2.00 |
| 2025-09-22 | 85.00 | 81.51 | -4.34 | -5.06% | 81.45 | 85.27 | 258246 | 213486.44 | 8.03% | 15.00 |
| 2025-09-19 | 83.80 | 85.85 | 1.45 | 1.72% | 82.48 | 87.56 | 280181 | 238393.23 | 8.71% | 19.00 |
| 2025-09-18 | 83.06 | 84.40 | 0.69 | 0.82% | 82.02 | 86.93 | 354649 | 299607.03 | 11.03% | 2.00 |
| 2025-09-17 | 83.50 | 83.71 | 0.00 | 0.00% | 81.80 | 84.44 | 239970 | 199860.55 | 7.46% | 1.00 |
| 2025-09-16 | 83.51 | 83.71 | -0.92 | -1.09% | 81.23 | 85.50 | 285292 | 236946.17 | 8.87% | 6.00 |
| 2025-09-15 | 84.01 | 84.63 | 1.65 | 1.99% | 84.01 | 89.40 | 402811 | 347665.69 | 12.53% | 7.00 |
| 2025-09-12 | 84.88 | 82.98 | -2.33 | -2.73% | 82.82 | 85.97 | 316900 | 266110.38 | 9.86% | 17.00 |
| 2025-09-11 | 83.10 | 85.31 | 0.82 | 0.97% | 82.02 | 85.47 | 347926 | 292360.00 | 10.82% | 47.00 |
| 2025-09-10 | 86.17 | 84.49 | -3.92 | -4.43% | 83.50 | 89.00 | 397091 | 338969.69 | 12.35% | 35.00 |
| 2025-09-09 | 90.00 | 88.41 | -2.60 | -2.86% | 86.88 | 92.40 | 373810 | 333494.72 | 11.63% | 7.00 |
| 2025-09-08 | 94.99 | 91.01 | 1.77 | 1.98% | 89.31 | 95.80 | 634825 | 584326.19 | 19.75% | 12.00 |
| 2025-09-05 | 73.99 | 89.24 | 14.87 | 19.99% | 73.20 | 89.24 | 531902 | 443198.00 | 16.54% | 0.00 |
| 2025-09-04 | 74.00 | 74.37 | 1.04 | 1.42% | 72.95 | 78.78 | 459236 | 348685.53 | 14.28% | 0.00 |
| 2025-09-03 | 68.34 | 73.33 | 5.35 | 7.87% | 67.96 | 77.10 | 393131 | 281556.75 | 12.23% | 12.43 |
| 2025-09-02 | 69.03 | 67.98 | -1.21 | -1.75% | 67.58 | 71.60 | 206819 | 143556.91 | 6.43% | 0.00 |
| 2025-09-01 | 67.76 | 69.19 | 1.56 | 2.31% | 66.85 | 69.36 | 208700 | 142550.09 | 6.49% | 25.00 |
| 2025-08-29 | 66.20 | 67.63 | 1.15 | 1.73% | 65.61 | 70.98 | 290724 | 199090.31 | 9.04% | 2.00 |
| 2025-08-28 | 64.59 | 66.48 | 1.69 | 2.61% | 64.49 | 66.80 | 183328 | 120515.69 | 5.70% | 29.00 |
| 2025-08-27 | 66.00 | 64.79 | -1.35 | -2.04% | 64.68 | 67.78 | 173657 | 115449.79 | 5.40% | 15.00 |
| 2025-08-26 | 66.84 | 66.14 | -1.12 | -1.67% | 65.68 | 68.20 | 135696 | 90653.12 | 4.22% | 10.00 |
| 2025-08-25 | 66.00 | 67.26 | 1.33 | 2.02% | 65.62 | 67.59 | 180381 | 120113.30 | 5.61% | 0.00 |
| 2025-08-22 | 64.58 | 65.93 | 1.29 | 2.00% | 64.41 | 66.73 | 162289 | 106760.59 | 5.05% | 16.00 |
| 2025-08-21 | 64.80 | 64.64 | -0.23 | -0.35% | 64.41 | 65.49 | 105026 | 68158.90 | 3.27% | 13.00 |
| 2025-08-20 | 65.00 | 64.87 | 0.84 | 1.31% | 63.65 | 65.33 | 128924 | 82981.56 | 4.01% | 5.00 |
| 2025-08-19 | 65.20 | 64.03 | -1.17 | -1.79% | 63.99 | 66.57 | 188785 | 123088.73 | 5.87% | 14.10 |
| 2025-08-18 | 64.80 | 65.20 | 0.00 | 0.00% | 64.17 | 66.42 | 241870 | 157524.92 | 7.52% | 3.00 |
| 2025-08-15 | 66.50 | 65.20 | 1.00 | 1.56% | 63.40 | 67.80 | 348841 | 228689.72 | 10.85% | 41.00 |
| 2025-08-14 | 63.80 | 64.20 | 0.14 | 0.22% | 62.11 | 65.68 | 188779 | 120115.59 | 5.87% | 4.00 |
| 2025-08-13 | 61.71 | 64.06 | 2.35 | 3.81% | 60.70 | 64.89 | 210829 | 132010.42 | 6.56% | 3.00 |
| 2025-08-12 | 61.13 | 61.71 | 0.68 | 1.11% | 60.28 | 62.22 | 138823 | 85268.52 | 4.32% | 0.00 |
| 2025-08-11 | 60.39 | 61.03 | 1.00 | 1.67% | 59.59 | 61.15 | 147429 | 88856.61 | 4.59% | 10.00 |
| 2025-08-08 | 58.12 | 60.03 | 1.73 | 2.97% | 58.10 | 62.00 | 183306 | 110147.20 | 5.70% | 3.00 |
| 2025-08-07 | 59.10 | 58.30 | -0.57 | -0.97% | 57.53 | 59.30 | 75500 | 44032.89 | 2.35% | 0.00 |
| 2025-08-06 | 58.50 | 58.87 | 0.03 | 0.05% | 58.32 | 59.10 | 56067 | 32974.40 | 1.74% | 0.00 |
| 2025-08-05 | 57.98 | 58.84 | 1.13 | 1.96% | 57.68 | 58.99 | 73318 | 42747.12 | 2.28% | 10.00 |
| 2025-08-04 | 57.50 | 57.71 | -0.15 | -0.26% | 56.90 | 57.86 | 69085 | 39642.25 | 2.15% | 5.00 |
| 2025-08-01 | 56.87 | 57.86 | 0.99 | 1.74% | 56.87 | 58.65 | 98905 | 57294.80 | 3.08% | 3.00 |
| 2025-07-31 | 58.31 | 56.87 | -1.88 | -3.20% | 56.80 | 58.85 | 123654 | 71097.48 | 3.85% | 0.00 |
| 2025-07-30 | 59.79 | 58.75 | -1.33 | -2.21% | 58.26 | 60.20 | 97365 | 57699.87 | 3.03% | 5.00 |
| 2025-07-29 | 59.03 | 60.08 | 1.09 | 1.85% | 58.62 | 60.11 | 88603 | 52649.34 | 2.76% | 0.00 |
| 2025-07-28 | 59.20 | 58.99 | -0.24 | -0.41% | 58.52 | 59.77 | 61510 | 36376.20 | 1.91% | 0.00 |
| 2025-07-25 | 59.63 | 59.23 | -0.46 | -0.77% | 59.07 | 59.88 | 63824 | 37867.36 | 1.99% | 0.00 |
| 2025-07-24 | 57.83 | 59.69 | 1.54 | 2.65% | 57.83 | 59.69 | 103128 | 60960.98 | 3.21% | 0.00 |
| 2025-07-23 | 60.06 | 58.15 | -1.28 | -2.15% | 57.96 | 60.06 | 104875 | 61812.73 | 3.26% | 0.00 |
| 2025-07-22 | 58.84 | 59.43 | 0.55 | 0.93% | 58.60 | 59.95 | 112915 | 66918.92 | 3.51% | 1.00 |
| 2025-07-21 | 59.08 | 58.88 | -0.43 | -0.73% | 58.32 | 59.52 | 103468 | 60823.84 | 3.22% | 0.00 |
| 2025-07-18 | 59.00 | 59.31 | -0.15 | -0.25% | 58.74 | 59.88 | 103209 | 61165.27 | 3.21% | 0.00 |
| 2025-07-17 | 61.99 | 59.46 | -2.04 | -3.32% | 58.47 | 62.38 | 207143 | 123678.28 | 6.44% | 0.00 |
| 2025-07-16 | 61.13 | 61.50 | 0.20 | 0.33% | 60.56 | 62.06 | 79973 | 49031.44 | 2.49% | 0.00 |
| 2025-07-15 | 62.49 | 61.30 | -1.35 | -2.15% | 61.02 | 63.21 | 92955 | 57423.10 | 2.89% | 0.00 |
| 2025-07-14 | 63.80 | 62.65 | -1.37 | -2.14% | 62.02 | 63.80 | 110604 | 69351.06 | 3.44% | 0.00 |
| 2025-07-11 | 63.51 | 64.02 | 0.32 | 0.50% | 62.89 | 64.47 | 133037 | 84542.63 | 4.14% | 23.00 |
| 2025-07-10 | 63.00 | 63.70 | 0.66 | 1.05% | 62.75 | 64.92 | 181435 | 115723.87 | 5.64% | 12.00 |
| 2025-07-09 | 61.16 | 63.04 | 1.59 | 2.59% | 61.13 | 63.98 | 219427 | 138153.81 | 6.82% | 0.00 |
| 2025-07-08 | 56.91 | 61.45 | 4.47 | 7.84% | 56.70 | 62.60 | 220870 | 133468.70 | 6.87% | 19.00 |
| 2025-07-07 | 56.67 | 56.98 | -0.01 | -0.02% | 56.30 | 57.38 | 56274 | 31995.01 | 1.75% | 4.00 |
| 2025-07-04 | 59.40 | 56.99 | -2.11 | -3.57% | 56.77 | 59.80 | 114479 | 65979.59 | 3.56% | 0.00 |
| 2025-07-03 | 57.12 | 59.10 | 1.54 | 2.68% | 57.11 | 60.08 | 147588 | 86485.23 | 4.59% | 14.00 |
| 2025-07-02 | 57.30 | 57.56 | 0.55 | 0.96% | 56.74 | 58.08 | 107559 | 61790.95 | 3.35% | 0.00 |
| 2025-07-01 | 57.01 | 57.01 | -0.38 | -0.66% | 56.10 | 57.66 | 78811 | 44636.16 | 2.45% | 5.00 |
锦浪科技(300763)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。
