| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-06-30 | 55.48 | 57.39 | 2.23 | 4.04% | 55.48 | 58.00 | 110929 | 63022.93 | 3.45% | 4.00 |
| 2025-06-27 | 54.88 | 55.16 | 0.49 | 0.90% | 54.88 | 56.15 | 72625 | 40343.89 | 2.26% | 9.00 |
| 2025-06-26 | 55.52 | 54.67 | -0.85 | -1.53% | 54.65 | 55.75 | 58265 | 32053.52 | 1.81% | 0.00 |
| 2025-06-25 | 55.00 | 55.52 | 0.50 | 0.91% | 54.68 | 55.61 | 66291 | 36547.01 | 2.06% | 0.00 |
| 2025-06-24 | 53.28 | 55.02 | 2.18 | 4.13% | 52.93 | 55.15 | 96565 | 52631.65 | 3.00% | 1.00 |
| 2025-06-23 | 52.09 | 52.84 | 0.53 | 1.01% | 51.81 | 53.45 | 54870 | 28971.06 | 1.71% | 0.00 |
| 2025-06-20 | 53.01 | 52.31 | -0.58 | -1.10% | 52.31 | 54.45 | 73309 | 39179.14 | 2.28% | 0.00 |
| 2025-06-19 | 54.34 | 52.89 | -1.84 | -3.36% | 52.63 | 54.81 | 75415 | 40404.96 | 2.35% | 10.00 |
| 2025-06-18 | 53.78 | 54.73 | 0.85 | 1.58% | 53.78 | 55.68 | 96856 | 53251.74 | 3.01% | 6.00 |
| 2025-06-17 | 54.60 | 53.88 | -0.74 | -1.35% | 53.75 | 54.79 | 44689 | 24148.94 | 1.39% | 0.00 |
| 2025-06-16 | 53.30 | 54.62 | 1.01 | 1.88% | 53.26 | 55.49 | 50892 | 27829.59 | 1.58% | 10.00 |
| 2025-06-13 | 54.03 | 53.61 | -0.86 | -1.58% | 53.53 | 55.38 | 65554 | 35638.27 | 2.04% | 0.00 |
| 2025-06-12 | 54.53 | 54.47 | -0.22 | -0.40% | 54.02 | 55.10 | 50873 | 27677.21 | 1.58% | 0.00 |
| 2025-06-11 | 54.66 | 54.69 | 0.09 | 0.16% | 54.50 | 55.50 | 59058 | 32431.57 | 1.84% | 7.00 |
| 2025-06-10 | 54.00 | 54.60 | 0.77 | 1.43% | 54.00 | 56.23 | 146979 | 80988.73 | 4.57% | 1.00 |
| 2025-06-09 | 52.18 | 53.83 | 1.87 | 3.60% | 52.18 | 54.45 | 86163 | 46070.03 | 2.68% | 0.00 |
| 2025-06-06 | 52.57 | 51.96 | -0.52 | -0.99% | 51.88 | 52.57 | 33631 | 17530.86 | 1.05% | 10.00 |
| 2025-06-05 | 52.26 | 52.48 | 0.53 | 1.02% | 51.81 | 52.59 | 43051 | 22505.23 | 1.34% | 16.00 |
| 2025-06-04 | 51.75 | 51.95 | 0.37 | 0.72% | 51.66 | 52.79 | 57001 | 29744.35 | 1.77% | 1.00 |
| 2025-06-03 | 50.70 | 51.58 | 0.49 | 0.96% | 50.53 | 51.76 | 36762 | 18815.67 | 1.14% | 0.00 |
| 2025-05-30 | 51.42 | 51.09 | -0.51 | -0.99% | 50.71 | 51.54 | 36075 | 18472.79 | 1.12% | 8.00 |
| 2025-05-29 | 51.27 | 51.60 | 0.46 | 0.90% | 51.20 | 51.89 | 41094 | 21200.24 | 1.28% | 3.00 |
| 2025-05-28 | 52.20 | 51.14 | -0.84 | -1.62% | 51.00 | 52.50 | 41156 | 21247.58 | 1.28% | 4.00 |
| 2025-05-27 | 52.71 | 52.18 | -0.58 | -1.10% | 51.87 | 52.88 | 42659 | 22254.64 | 1.33% | 0.00 |
| 2025-05-26 | 52.49 | 52.76 | 0.27 | 0.51% | 52.31 | 53.66 | 49862 | 26473.51 | 1.55% | 5.00 |
| 2025-05-23 | 53.00 | 52.49 | -0.66 | -1.24% | 52.19 | 53.52 | 75750 | 40042.10 | 2.36% | 0.00 |
| 2025-05-22 | 54.12 | 53.15 | -1.41 | -2.58% | 53.12 | 54.54 | 63635 | 34299.16 | 1.98% | 4.00 |
| 2025-05-21 | 54.91 | 54.56 | -0.39 | -0.71% | 54.28 | 55.28 | 57214 | 31264.31 | 1.78% | 0.00 |
| 2025-05-20 | 55.50 | 54.95 | -0.65 | -1.17% | 54.63 | 55.57 | 58539 | 32143.44 | 1.82% | 19.00 |
| 2025-05-19 | 54.04 | 55.60 | 1.35 | 2.49% | 54.04 | 56.47 | 106813 | 59334.25 | 3.32% | 4.00 |
| 2025-05-16 | 54.70 | 54.25 | -0.68 | -1.24% | 54.12 | 56.50 | 88933 | 49074.82 | 2.77% | 0.00 |
| 2025-05-15 | 55.36 | 54.93 | -0.64 | -1.15% | 54.71 | 55.62 | 62909 | 34640.33 | 1.96% | 8.00 |
| 2025-05-14 | 56.18 | 55.57 | -0.81 | -1.44% | 54.70 | 56.18 | 101680 | 56181.82 | 3.16% | 0.00 |
| 2025-05-13 | 57.30 | 56.38 | -0.71 | -1.24% | 56.20 | 58.75 | 155496 | 89313.98 | 4.84% | 14.00 |
| 2025-05-12 | 56.49 | 57.09 | 1.58 | 2.85% | 56.00 | 57.65 | 132964 | 75423.49 | 4.14% | 34.00 |
| 2025-05-09 | 55.50 | 55.51 | -0.52 | -0.93% | 54.35 | 56.48 | 108320 | 59843.71 | 3.37% | 1.00 |
| 2025-05-08 | 53.80 | 56.03 | 2.13 | 3.95% | 53.50 | 56.56 | 150322 | 83505.75 | 4.68% | 12.00 |
| 2025-05-07 | 55.50 | 53.90 | -0.28 | -0.52% | 53.42 | 55.90 | 115403 | 62911.74 | 3.59% | 0.00 |
| 2025-05-06 | 52.69 | 54.18 | 1.78 | 3.40% | 52.42 | 54.30 | 122876 | 65850.35 | 3.82% | 42.00 |
| 2025-04-30 | 52.78 | 52.40 | -0.86 | -1.61% | 52.02 | 53.64 | 103280 | 54460.82 | 3.21% | 10.00 |
| 2025-04-29 | 53.01 | 53.26 | 1.99 | 3.88% | 52.56 | 54.43 | 167800 | 89698.90 | 5.22% | 1.00 |
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。
