| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 111.00 | 112.22 | -1.63 | -1.43% | 108.50 | 116.83 | 281785 | 316196.78 | 8.76% | 0.00 |
| 2026-03-25 | 111.76 | 113.85 | 2.57 | 2.31% | 106.00 | 115.08 | 398238 | 446644.62 | 12.38% | 12.00 |
| 2026-03-24 | 114.01 | 111.28 | -1.77 | -1.57% | 105.80 | 114.50 | 311551 | 342625.62 | 9.69% | 6.00 |
| 2026-03-23 | 117.43 | 113.05 | -6.45 | -5.40% | 112.33 | 121.99 | 361635 | 418950.38 | 11.25% | 5.00 |
| 2026-03-20 | 103.50 | 119.50 | 15.62 | 15.04% | 102.11 | 124.00 | 548475 | 629135.81 | 17.06% | 53.00 |
| 2026-03-19 | 99.51 | 103.88 | 5.20 | 5.27% | 99.00 | 107.86 | 337071 | 349176.28 | 10.48% | 10.00 |
| 2026-03-18 | 98.45 | 98.68 | 1.38 | 1.42% | 96.30 | 99.20 | 165291 | 161980.95 | 5.14% | 0.00 |
| 2026-03-17 | 101.32 | 97.30 | -4.09 | -4.03% | 97.01 | 102.37 | 190895 | 189235.50 | 5.94% | 7.00 |
| 2026-03-16 | 105.70 | 101.39 | -1.77 | -1.72% | 100.10 | 106.01 | 205770 | 210474.36 | 6.40% | 1.00 |
| 2026-03-13 | 105.97 | 103.16 | -2.62 | -2.48% | 102.18 | 108.78 | 267748 | 280764.53 | 8.33% | 13.00 |
| 2026-03-12 | 102.70 | 105.78 | 3.19 | 3.11% | 100.06 | 107.32 | 392442 | 406935.31 | 12.20% | 24.00 |
| 2026-03-11 | 91.57 | 102.59 | 10.26 | 11.11% | 91.54 | 105.60 | 407279 | 406213.16 | 12.66% | 7.00 |
| 2026-03-10 | 92.10 | 92.33 | -1.92 | -2.04% | 89.58 | 92.66 | 179368 | 164260.92 | 5.58% | 1.00 |
| 2026-03-09 | 88.53 | 94.25 | 5.34 | 6.01% | 87.81 | 95.49 | 273827 | 253041.44 | 8.51% | 0.00 |
| 2026-03-06 | 89.29 | 88.91 | -1.44 | -1.59% | 86.01 | 90.36 | 154903 | 137133.73 | 4.82% | 0.00 |
| 2026-03-05 | 96.35 | 90.35 | -3.59 | -3.82% | 89.58 | 96.53 | 216831 | 197891.19 | 6.74% | 0.00 |
| 2026-03-04 | 90.21 | 93.94 | 0.93 | 1.00% | 90.21 | 96.20 | 256905 | 241233.17 | 7.99% | 0.00 |
| 2026-03-03 | 94.03 | 93.01 | 4.70 | 5.32% | 92.72 | 98.99 | 501526 | 477949.38 | 15.60% | 5.00 |
| 2026-03-02 | 82.50 | 88.31 | 4.12 | 4.89% | 82.24 | 89.50 | 289813 | 254946.80 | 9.01% | 0.00 |
| 2026-02-27 | 79.02 | 84.19 | 4.76 | 5.99% | 79.01 | 85.70 | 243595 | 203632.17 | 7.57% | 10.00 |
| 2026-02-26 | 79.27 | 79.43 | 0.18 | 0.23% | 78.23 | 79.63 | 71633 | 56545.36 | 2.23% | 0.00 |
| 2026-02-25 | 77.18 | 79.25 | 2.03 | 2.63% | 77.01 | 80.25 | 96910 | 76258.84 | 3.01% | 0.00 |
| 2026-02-24 | 77.09 | 77.22 | 1.06 | 1.39% | 76.75 | 77.95 | 59689 | 46178.33 | 1.86% | 0.00 |
| 2026-02-13 | 78.23 | 76.16 | -2.46 | -3.13% | 76.09 | 78.44 | 96649 | 74702.47 | 3.01% | 1.00 |
| 2026-02-12 | 78.60 | 78.62 | -0.39 | -0.49% | 78.20 | 79.50 | 76993 | 60672.61 | 2.39% | 5.00 |
| 2026-02-11 | 79.41 | 79.01 | -0.01 | -0.01% | 79.00 | 80.75 | 73813 | 58728.47 | 2.30% | 0.00 |
| 2026-02-10 | 80.88 | 79.02 | -2.52 | -3.09% | 78.95 | 81.54 | 121740 | 97190.63 | 3.79% | 29.00 |
| 2026-02-09 | 81.13 | 81.54 | 1.72 | 2.15% | 80.89 | 83.46 | 133786 | 110243.83 | 4.16% | 0.00 |
| 2026-02-06 | 79.30 | 79.82 | -0.98 | -1.21% | 78.44 | 81.70 | 90130 | 72438.45 | 2.80% | 3.00 |
| 2026-02-05 | 84.00 | 80.80 | -4.33 | -5.09% | 80.67 | 84.50 | 129636 | 105829.88 | 4.03% | 0.00 |
| 2026-02-04 | 82.51 | 85.13 | 1.89 | 2.27% | 81.70 | 85.33 | 201414 | 168816.42 | 6.26% | 0.23 |
| 2026-02-03 | 79.35 | 83.24 | 4.92 | 6.28% | 79.30 | 83.32 | 179948 | 147108.52 | 5.60% | 9.00 |
| 2026-02-02 | 82.77 | 78.32 | -4.48 | -5.41% | 77.99 | 83.49 | 164959 | 132211.92 | 5.13% | 12.00 |
| 2026-01-30 | 83.14 | 82.80 | -1.35 | -1.60% | 79.13 | 83.75 | 180958 | 147277.53 | 5.63% | 2.00 |
| 2026-01-29 | 84.76 | 84.15 | -1.23 | -1.44% | 83.01 | 87.94 | 188665 | 161410.44 | 5.87% | 0.00 |
| 2026-01-28 | 87.43 | 85.38 | -3.52 | -3.96% | 85.05 | 88.10 | 188416 | 161921.75 | 5.86% | 0.00 |
| 2026-01-27 | 84.63 | 88.90 | 3.36 | 3.93% | 80.91 | 91.17 | 343313 | 293898.09 | 10.68% | 45.00 |
| 2026-01-26 | 94.34 | 85.54 | 0.84 | 0.99% | 85.50 | 96.30 | 360742 | 318600.84 | 11.22% | 3.00 |
| 2026-01-23 | 81.25 | 84.70 | 4.33 | 5.39% | 80.60 | 85.50 | 258722 | 217597.11 | 8.05% | 13.00 |
| 2026-01-22 | 77.60 | 80.37 | 2.65 | 3.41% | 77.60 | 80.85 | 152181 | 121001.59 | 4.73% | 3.00 |
| 2026-01-21 | 76.87 | 77.72 | 0.02 | 0.03% | 76.25 | 78.47 | 91733 | 71142.30 | 2.85% | 0.00 |
| 2026-01-20 | 80.60 | 77.70 | -3.08 | -3.81% | 76.88 | 80.69 | 169795 | 132940.42 | 5.28% | 6.00 |
| 2026-01-19 | 78.50 | 80.78 | 2.11 | 2.68% | 77.45 | 81.28 | 194295 | 155630.69 | 6.04% | 10.00 |
| 2026-01-16 | 76.81 | 78.67 | 2.86 | 3.77% | 76.20 | 79.28 | 202520 | 157891.50 | 6.30% | 35.00 |
| 2026-01-15 | 75.80 | 75.81 | -0.39 | -0.51% | 75.20 | 76.97 | 100760 | 76553.08 | 3.13% | 1.00 |
| 2026-01-14 | 73.99 | 76.20 | 1.73 | 2.32% | 73.75 | 78.86 | 209042 | 160158.22 | 6.50% | 0.00 |
| 2026-01-13 | 75.89 | 74.47 | -1.33 | -1.75% | 73.35 | 75.97 | 152129 | 113224.55 | 4.73% | 0.00 |
| 2026-01-12 | 73.94 | 75.80 | -0.09 | -0.12% | 73.33 | 76.02 | 169910 | 127325.70 | 5.28% | 13.00 |
| 2026-01-09 | 76.50 | 75.89 | -0.45 | -0.59% | 75.39 | 77.75 | 129741 | 99152.15 | 4.04% | 0.00 |
| 2026-01-08 | 74.69 | 76.34 | 1.27 | 1.69% | 74.08 | 77.29 | 135767 | 103618.74 | 4.22% | 30.00 |
| 2026-01-07 | 74.60 | 75.07 | 0.28 | 0.37% | 74.40 | 75.88 | 106599 | 80064.42 | 3.32% | 0.00 |
| 2026-01-06 | 73.40 | 74.79 | 1.81 | 2.48% | 73.06 | 75.80 | 123938 | 92654.59 | 3.85% | 0.00 |
| 2026-01-05 | 71.87 | 72.98 | 1.57 | 2.20% | 71.57 | 72.98 | 78752 | 57066.73 | 2.45% | 10.00 |
| 2025-12-31 | 72.70 | 71.41 | -1.28 | -1.76% | 71.31 | 73.07 | 66671 | 47996.20 | 2.07% | 0.00 |
| 2025-12-30 | 72.88 | 72.69 | -0.73 | -0.99% | 72.60 | 73.40 | 65072 | 47430.55 | 2.02% | 0.00 |
| 2025-12-29 | 73.62 | 73.42 | -0.76 | -1.02% | 73.12 | 74.52 | 95831 | 70571.31 | 2.98% | 0.00 |
| 2025-12-26 | 73.52 | 74.18 | 1.38 | 1.90% | 73.30 | 75.69 | 163620 | 122023.32 | 5.09% | 70.00 |
| 2025-12-25 | 72.33 | 72.80 | 0.51 | 0.71% | 71.76 | 73.28 | 74554 | 54088.13 | 2.32% | 1.00 |
| 2025-12-24 | 70.70 | 72.29 | 0.89 | 1.25% | 70.36 | 72.50 | 89897 | 64599.11 | 2.80% | 0.00 |
| 2025-12-23 | 71.07 | 71.40 | 0.33 | 0.46% | 71.00 | 72.29 | 78490 | 56220.10 | 2.44% | 0.00 |
| 2025-12-22 | 70.29 | 71.07 | 0.77 | 1.10% | 70.02 | 71.50 | 58895 | 41896.15 | 1.83% | 0.00 |
| 2025-12-19 | 69.96 | 70.30 | 0.71 | 1.02% | 69.83 | 70.99 | 53989 | 38045.09 | 1.68% | 2.00 |
| 2025-12-18 | 70.74 | 69.59 | -1.76 | -2.47% | 69.50 | 70.95 | 63174 | 44298.02 | 1.96% | 0.00 |
| 2025-12-17 | 69.75 | 71.35 | 1.67 | 2.40% | 69.35 | 71.48 | 69740 | 49135.45 | 2.17% | 15.00 |
| 2025-12-16 | 72.06 | 69.68 | -2.82 | -3.89% | 68.93 | 72.18 | 91759 | 64261.17 | 2.85% | 0.00 |
| 2025-12-15 | 71.87 | 72.50 | 0.41 | 0.57% | 71.73 | 73.99 | 97525 | 71205.93 | 3.03% | 0.00 |
| 2025-12-12 | 71.47 | 72.09 | 1.07 | 1.51% | 70.71 | 72.50 | 79484 | 57035.32 | 2.47% | 2.00 |
| 2025-12-11 | 71.50 | 71.02 | -0.46 | -0.64% | 71.02 | 73.52 | 98384 | 71256.66 | 3.06% | 0.00 |
| 2025-12-10 | 72.18 | 71.48 | -0.52 | -0.72% | 70.00 | 72.30 | 75542 | 53409.71 | 2.35% | 0.00 |
| 2025-12-09 | 72.02 | 72.00 | -0.49 | -0.68% | 71.71 | 72.99 | 64156 | 46283.91 | 2.00% | 0.00 |
| 2025-12-08 | 71.00 | 72.49 | 1.67 | 2.36% | 70.87 | 73.10 | 100888 | 72731.55 | 3.14% | 0.00 |
| 2025-12-05 | 70.04 | 70.82 | 0.90 | 1.29% | 69.18 | 70.85 | 65175 | 45845.30 | 2.03% | 0.00 |
| 2025-12-04 | 69.28 | 69.92 | 0.33 | 0.47% | 68.71 | 70.18 | 57491 | 39989.25 | 1.79% | 0.00 |
| 2025-12-03 | 70.69 | 69.59 | -1.01 | -1.43% | 69.41 | 71.39 | 71908 | 50477.69 | 2.24% | 0.00 |
| 2025-12-02 | 72.07 | 70.60 | -1.39 | -1.93% | 70.44 | 72.07 | 70911 | 50324.57 | 2.21% | 0.00 |
| 2025-12-01 | 72.70 | 71.99 | -0.49 | -0.68% | 71.16 | 73.00 | 74857 | 53711.55 | 2.33% | 0.00 |
| 2025-11-28 | 71.04 | 72.48 | 0.90 | 1.26% | 70.90 | 72.78 | 70414 | 50741.15 | 2.19% | 10.00 |
| 2025-11-27 | 72.30 | 71.58 | -0.67 | -0.93% | 71.52 | 73.80 | 96259 | 70053.70 | 2.99% | 3.00 |
| 2025-11-26 | 71.91 | 72.25 | 0.15 | 0.21% | 71.00 | 73.39 | 89800 | 64821.96 | 2.79% | 0.00 |
| 2025-11-25 | 72.42 | 72.10 | 0.60 | 0.84% | 71.85 | 73.60 | 96358 | 69955.55 | 3.00% | 6.00 |
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。
