| 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 | 34.04 | 33.31 | -0.86 | -2.52% | 33.12 | 34.53 | 166387 | 56271.40 | 4.64% | 0.00 |
| 2026-03-25 | 33.71 | 34.17 | 0.65 | 1.94% | 33.71 | 34.80 | 178917 | 61417.98 | 4.99% | 5.00 |
| 2026-03-24 | 33.70 | 33.52 | 0.52 | 1.58% | 32.52 | 33.73 | 167722 | 55588.71 | 4.68% | 15.00 |
| 2026-03-23 | 33.66 | 33.00 | -1.42 | -4.13% | 32.68 | 34.33 | 206708 | 69178.59 | 5.77% | 4.00 |
| 2026-03-20 | 36.10 | 34.42 | -1.58 | -4.39% | 34.33 | 36.10 | 217801 | 76570.80 | 6.08% | 15.00 |
| 2026-03-19 | 35.68 | 36.00 | -0.66 | -1.80% | 35.53 | 36.62 | 193436 | 69822.87 | 5.40% | 2.00 |
| 2026-03-18 | 35.78 | 36.66 | 1.58 | 4.50% | 34.88 | 36.90 | 264346 | 95213.23 | 7.38% | 8.00 |
| 2026-03-17 | 37.40 | 35.08 | -2.17 | -5.83% | 35.01 | 37.68 | 313181 | 112747.38 | 8.74% | 22.00 |
| 2026-03-16 | 39.52 | 37.25 | -3.47 | -8.52% | 37.00 | 39.99 | 355368 | 134515.92 | 9.92% | 41.00 |
| 2026-03-13 | 41.09 | 40.72 | -1.68 | -3.96% | 40.32 | 41.38 | 321485 | 130989.41 | 8.97% | 63.00 |
| 2026-03-12 | 42.00 | 42.40 | 1.28 | 3.11% | 41.63 | 43.47 | 442899 | 188646.92 | 12.36% | 20.00 |
| 2026-03-11 | 42.15 | 41.12 | -1.26 | -2.97% | 40.85 | 42.69 | 349238 | 144962.28 | 9.75% | 11.00 |
| 2026-03-10 | 44.16 | 42.38 | -1.24 | -2.84% | 42.01 | 44.65 | 442904 | 190853.62 | 12.36% | 27.00 |
| 2026-03-09 | 41.01 | 43.62 | -0.55 | -1.25% | 41.00 | 44.68 | 403710 | 173031.47 | 11.27% | 35.00 |
| 2026-03-06 | 41.50 | 44.17 | 2.30 | 5.49% | 41.00 | 44.56 | 449072 | 192638.80 | 12.54% | 36.00 |
| 2026-03-05 | 43.12 | 41.87 | -1.23 | -2.85% | 41.55 | 43.27 | 345793 | 145487.11 | 9.65% | 75.00 |
| 2026-03-04 | 39.81 | 43.10 | 2.06 | 5.02% | 39.80 | 43.29 | 411545 | 172200.31 | 11.49% | 59.00 |
| 2026-03-03 | 44.01 | 41.04 | -3.51 | -7.88% | 40.20 | 44.43 | 487026 | 203392.11 | 13.59% | 35.00 |
| 2026-03-02 | 43.46 | 44.55 | 0.14 | 0.32% | 43.36 | 45.87 | 463125 | 206865.69 | 12.93% | 26.00 |
| 2026-02-27 | 42.61 | 44.41 | 2.35 | 5.59% | 42.61 | 45.90 | 591302 | 263024.62 | 16.51% | 86.00 |
| 2026-02-26 | 41.07 | 42.06 | 0.99 | 2.41% | 40.36 | 42.65 | 398652 | 165565.02 | 11.13% | 25.00 |
| 2026-02-25 | 41.76 | 41.07 | -0.78 | -1.86% | 40.00 | 42.48 | 454566 | 185874.19 | 12.69% | 21.00 |
| 2026-02-24 | 46.44 | 41.85 | -8.50 | -16.88% | 41.20 | 46.44 | 679335 | 292144.81 | 18.96% | 77.00 |
| 2026-02-13 | 46.64 | 50.35 | 2.90 | 6.11% | 46.57 | 50.35 | 806228 | 393301.16 | 22.50% | 90.00 |
| 2026-02-12 | 48.12 | 47.45 | -1.15 | -2.37% | 45.18 | 49.44 | 790735 | 371380.81 | 22.07% | 62.00 |
| 2026-02-11 | 46.48 | 48.60 | 1.30 | 2.75% | 46.48 | 49.23 | 657967 | 312903.25 | 18.37% | 134.00 |
| 2026-02-10 | 45.62 | 47.30 | 1.69 | 3.71% | 44.83 | 49.66 | 799025 | 375017.12 | 22.30% | 26.00 |
| 2026-02-09 | 44.22 | 45.61 | 2.37 | 5.48% | 43.25 | 46.22 | 594744 | 266695.84 | 16.60% | 45.00 |
| 2026-02-06 | 41.35 | 43.24 | 1.17 | 2.78% | 40.60 | 44.50 | 423274 | 181330.39 | 11.82% | 0.00 |
| 2026-02-05 | 40.78 | 42.07 | 0.11 | 0.26% | 40.78 | 43.01 | 311636 | 131139.59 | 8.70% | 52.00 |
| 2026-02-04 | 44.50 | 41.96 | -3.26 | -7.21% | 41.18 | 45.07 | 556283 | 236526.00 | 15.53% | 10.00 |
| 2026-02-03 | 43.90 | 45.22 | 1.73 | 3.98% | 43.86 | 45.59 | 480941 | 215406.23 | 13.42% | 19.00 |
| 2026-02-02 | 43.00 | 43.49 | 1.22 | 2.89% | 42.60 | 44.88 | 476512 | 208290.09 | 13.30% | 21.00 |
| 2026-01-30 | 43.14 | 42.27 | -1.91 | -4.32% | 41.94 | 43.80 | 499309 | 212698.22 | 13.94% | 70.00 |
| 2026-01-29 | 42.73 | 44.18 | 0.68 | 1.56% | 42.31 | 46.87 | 774693 | 350205.84 | 21.62% | 125.00 |
| 2026-01-28 | 44.00 | 43.50 | -1.30 | -2.90% | 43.21 | 45.94 | 618527 | 276542.25 | 17.27% | 5.00 |
| 2026-01-27 | 43.33 | 44.80 | 1.62 | 3.75% | 41.41 | 45.77 | 687642 | 300045.28 | 19.19% | 18.00 |
| 2026-01-26 | 44.52 | 43.18 | -1.07 | -2.42% | 42.40 | 45.30 | 451304 | 197001.31 | 12.60% | 5.00 |
| 2026-01-23 | 44.51 | 44.25 | -0.12 | -0.27% | 43.15 | 45.60 | 613307 | 273155.34 | 17.12% | 30.00 |
| 2026-01-22 | 43.93 | 44.37 | 0.35 | 0.80% | 43.60 | 45.88 | 529860 | 236600.98 | 14.79% | 30.00 |
| 2026-01-21 | 42.00 | 44.02 | 1.56 | 3.67% | 41.50 | 45.58 | 597167 | 263520.34 | 16.67% | 55.00 |
| 2026-01-20 | 42.07 | 42.46 | 0.41 | 0.98% | 41.63 | 44.00 | 473843 | 203314.27 | 13.23% | 4.00 |
| 2026-01-19 | 42.29 | 42.05 | -0.68 | -1.59% | 41.90 | 43.55 | 404738 | 172207.22 | 11.30% | 3.00 |
| 2026-01-16 | 44.57 | 42.73 | -3.17 | -6.91% | 42.68 | 47.10 | 742848 | 329569.44 | 20.74% | 47.00 |
| 2026-01-15 | 45.60 | 45.90 | -0.62 | -1.33% | 44.82 | 47.80 | 768708 | 353293.41 | 21.46% | 15.00 |
| 2026-01-14 | 43.80 | 46.52 | 2.67 | 6.09% | 42.16 | 50.55 | 1242042 | 582257.12 | 34.67% | 92.00 |
| 2026-01-13 | 47.50 | 43.85 | -2.76 | -5.92% | 43.55 | 49.49 | 1208054 | 557089.25 | 33.72% | 64.00 |
| 2026-01-12 | 42.00 | 46.61 | 7.77 | 20.01% | 41.16 | 46.61 | 1101583 | 486135.41 | 30.75% | 2.00 |
| 2026-01-09 | 36.44 | 38.84 | 2.28 | 6.24% | 36.44 | 38.95 | 658834 | 249471.12 | 18.39% | 78.00 |
| 2026-01-08 | 35.19 | 36.56 | 1.67 | 4.79% | 34.70 | 39.15 | 635639 | 233630.03 | 17.74% | 18.00 |
| 2026-01-07 | 34.90 | 34.89 | -0.19 | -0.54% | 34.46 | 35.46 | 258004 | 90088.55 | 7.20% | 0.00 |
| 2026-01-06 | 34.60 | 35.08 | -0.17 | -0.48% | 34.60 | 35.32 | 313831 | 109737.55 | 8.76% | 30.00 |
| 2026-01-05 | 33.19 | 35.25 | 2.48 | 7.57% | 33.19 | 36.46 | 548273 | 193852.50 | 15.30% | 26.00 |
| 2025-12-31 | 31.65 | 32.77 | 1.00 | 3.15% | 31.60 | 33.29 | 257318 | 83912.76 | 7.18% | 10.00 |
| 2025-12-30 | 31.78 | 31.77 | 0.29 | 0.92% | 31.40 | 32.36 | 170438 | 54521.43 | 4.76% | 82.00 |
| 2025-12-29 | 31.40 | 31.48 | -0.20 | -0.63% | 31.21 | 31.75 | 128476 | 40448.17 | 3.59% | 3.00 |
| 2025-12-26 | 30.96 | 31.68 | 0.55 | 1.77% | 30.91 | 32.06 | 204682 | 64759.99 | 5.71% | 58.00 |
| 2025-12-25 | 30.99 | 31.13 | 0.17 | 0.55% | 30.88 | 31.49 | 111160 | 34648.87 | 3.10% | 12.00 |
| 2025-12-24 | 30.41 | 30.96 | 0.16 | 0.52% | 30.35 | 31.17 | 90475 | 27942.65 | 2.53% | 6.00 |
| 2025-12-23 | 30.90 | 30.80 | -0.18 | -0.58% | 30.36 | 31.20 | 107466 | 33105.18 | 3.00% | 5.00 |
| 2025-12-22 | 30.69 | 30.98 | 0.14 | 0.45% | 30.65 | 31.26 | 80717 | 25036.25 | 2.25% | 32.00 |
| 2025-12-19 | 30.42 | 30.84 | 0.49 | 1.61% | 30.41 | 31.20 | 108826 | 33597.34 | 3.04% | 0.00 |
| 2025-12-18 | 30.07 | 30.35 | -0.02 | -0.07% | 30.00 | 30.83 | 92462 | 28205.37 | 2.58% | 7.00 |
| 2025-12-17 | 29.83 | 30.37 | 0.44 | 1.47% | 29.70 | 30.50 | 102523 | 30899.97 | 2.86% | 0.00 |
| 2025-12-16 | 30.96 | 29.93 | -1.07 | -3.45% | 29.85 | 30.98 | 129456 | 39053.81 | 3.61% | 0.00 |
| 2025-12-15 | 31.50 | 31.00 | -0.89 | -2.79% | 31.00 | 31.65 | 96964 | 30323.92 | 2.71% | 21.00 |
| 2025-12-12 | 31.66 | 31.89 | 0.24 | 0.76% | 31.45 | 32.14 | 100020 | 31791.34 | 2.79% | 0.00 |
| 2025-12-11 | 32.79 | 31.65 | -1.13 | -3.45% | 31.62 | 32.84 | 145098 | 46563.12 | 4.05% | 11.00 |
| 2025-12-10 | 33.10 | 32.78 | -0.40 | -1.21% | 32.57 | 33.13 | 103730 | 34008.23 | 2.90% | 4.00 |
| 2025-12-09 | 33.60 | 33.18 | -0.46 | -1.37% | 33.18 | 34.56 | 138979 | 47021.66 | 3.88% | 35.00 |
| 2025-12-08 | 33.09 | 33.64 | 0.47 | 1.42% | 32.95 | 33.76 | 128066 | 42843.51 | 3.57% | 14.00 |
| 2025-12-05 | 33.18 | 33.17 | 0.02 | 0.06% | 32.30 | 33.28 | 124984 | 41053.51 | 3.49% | 12.00 |
| 2025-12-04 | 33.11 | 33.15 | -0.35 | -1.04% | 32.91 | 33.50 | 117646 | 39047.73 | 3.28% | 5.00 |
| 2025-12-03 | 34.75 | 33.50 | -1.60 | -4.56% | 33.50 | 35.01 | 226320 | 77104.80 | 6.32% | 16.00 |
| 2025-12-02 | 36.50 | 35.10 | -1.40 | -3.84% | 35.06 | 36.83 | 350728 | 125120.04 | 9.79% | 7.00 |
| 2025-12-01 | 34.05 | 36.50 | 2.40 | 7.04% | 33.60 | 36.60 | 401220 | 141825.03 | 11.20% | 60.00 |
| 2025-11-28 | 35.02 | 34.10 | 0.12 | 0.35% | 33.81 | 35.58 | 211543 | 72796.55 | 5.90% | 4.00 |
| 2025-11-27 | 34.60 | 33.98 | -0.70 | -2.02% | 33.95 | 34.75 | 119231 | 40952.32 | 3.33% | 1.00 |
| 2025-11-26 | 35.16 | 34.68 | -0.47 | -1.34% | 34.52 | 35.50 | 136245 | 47692.14 | 3.80% | 0.00 |
| 2025-11-25 | 34.96 | 35.15 | 0.19 | 0.54% | 34.81 | 35.80 | 222660 | 78924.48 | 6.22% | 59.00 |
每日互动(300766)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。
