| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-29 | 38.00 | 38.49 | 0.99 | 2.64% | 36.60 | 38.99 | 827179 | 314061.44 | 23.26% | 41.00 |
| 2025-04-28 | 37.73 | 37.50 | 1.39 | 3.85% | 35.86 | 38.98 | 948809 | 354884.47 | 26.68% | 57.00 |
| 2025-04-25 | 35.29 | 36.11 | 1.86 | 5.43% | 35.08 | 38.50 | 892180 | 330547.97 | 25.08% | 48.00 |
| 2025-04-24 | 35.98 | 34.25 | -1.83 | -5.07% | 34.02 | 36.24 | 459550 | 159752.70 | 12.92% | 48.00 |
| 2025-04-23 | 35.20 | 36.08 | 1.28 | 3.68% | 35.00 | 37.95 | 637492 | 232755.17 | 17.92% | 33.00 |
| 2025-04-22 | 36.27 | 34.80 | -1.48 | -4.08% | 34.80 | 36.38 | 378514 | 133536.55 | 10.64% | 45.00 |
| 2025-04-21 | 34.52 | 36.28 | 1.36 | 3.89% | 34.25 | 36.96 | 522323 | 186788.34 | 14.69% | 28.00 |
| 2025-04-18 | 34.90 | 34.92 | 0.27 | 0.78% | 34.42 | 36.12 | 312248 | 109547.88 | 8.78% | 15.00 |
| 2025-04-17 | 34.74 | 34.65 | 0.13 | 0.38% | 34.50 | 35.86 | 305245 | 107049.80 | 8.58% | 86.00 |
| 2025-04-16 | 35.90 | 34.52 | -1.41 | -3.92% | 34.05 | 36.09 | 316570 | 110285.41 | 8.90% | 4.00 |
| 2025-04-15 | 36.20 | 35.93 | -0.08 | -0.22% | 35.33 | 37.10 | 359884 | 130013.98 | 10.12% | 27.00 |
| 2025-04-14 | 36.35 | 36.01 | 0.28 | 0.78% | 35.68 | 36.87 | 314997 | 114123.55 | 8.86% | 8.00 |
| 2025-04-11 | 35.37 | 35.73 | 0.14 | 0.39% | 35.10 | 36.27 | 388795 | 138660.67 | 10.93% | 28.00 |
| 2025-04-10 | 35.68 | 35.59 | 0.62 | 1.77% | 34.98 | 37.12 | 570829 | 205957.70 | 16.05% | 76.00 |
| 2025-04-09 | 33.33 | 34.97 | 1.47 | 4.39% | 30.93 | 35.64 | 605594 | 205008.53 | 17.03% | 41.00 |
| 2025-04-08 | 33.00 | 33.50 | 1.79 | 5.64% | 31.92 | 34.00 | 563786 | 186881.47 | 15.85% | 68.00 |
| 2025-04-07 | 37.15 | 31.71 | -7.93 | -20.01% | 31.71 | 37.60 | 585583 | 198335.48 | 16.46% | 156.00 |
| 2025-04-03 | 40.33 | 39.64 | -1.09 | -2.68% | 39.20 | 40.88 | 316408 | 126310.81 | 8.90% | 62.00 |
| 2025-04-02 | 40.17 | 40.73 | 0.32 | 0.79% | 40.02 | 41.35 | 278153 | 112705.55 | 7.82% | 47.00 |
| 2025-04-01 | 41.66 | 40.41 | -1.01 | -2.44% | 40.28 | 41.77 | 378790 | 154131.05 | 10.65% | 72.00 |
| 2025-03-31 | 40.10 | 41.42 | 0.66 | 1.62% | 39.51 | 41.82 | 540492 | 221060.14 | 15.20% | 196.00 |
| 2025-03-28 | 41.20 | 40.76 | -0.65 | -1.57% | 40.75 | 42.20 | 333333 | 137730.38 | 9.37% | 76.00 |
| 2025-03-27 | 43.39 | 41.41 | -1.83 | -4.23% | 41.11 | 43.89 | 474210 | 198381.31 | 13.33% | 34.00 |
| 2025-03-26 | 43.20 | 43.24 | 0.46 | 1.08% | 42.46 | 44.40 | 500847 | 215948.27 | 14.08% | 108.00 |
| 2025-03-25 | 46.62 | 42.78 | -2.77 | -6.08% | 42.25 | 47.14 | 754422 | 334778.50 | 21.21% | 63.00 |
| 2025-03-24 | 49.32 | 45.55 | -3.46 | -7.06% | 44.84 | 49.88 | 862922 | 399985.34 | 24.26% | 49.00 |
| 2025-03-21 | 49.39 | 49.01 | -3.14 | -6.02% | 48.00 | 52.50 | 1151776 | 575481.06 | 32.38% | 421.00 |
| 2025-03-20 | 44.33 | 52.15 | 7.81 | 17.61% | 44.17 | 53.21 | 1664472 | 842158.44 | 46.80% | 80.00 |
| 2025-03-19 | 45.30 | 44.34 | -1.15 | -2.53% | 44.30 | 45.60 | 368135 | 165159.55 | 10.35% | 116.00 |
| 2025-03-18 | 45.97 | 45.49 | -0.21 | -0.46% | 44.90 | 46.30 | 424056 | 193256.20 | 11.92% | 11.00 |
| 2025-03-17 | 46.07 | 45.70 | -0.33 | -0.72% | 45.59 | 46.48 | 350758 | 161051.80 | 9.86% | 135.00 |
| 2025-03-14 | 45.69 | 46.03 | 0.65 | 1.43% | 45.09 | 46.50 | 467046 | 214534.89 | 13.13% | 101.00 |
| 2025-03-13 | 48.51 | 45.38 | -4.00 | -8.10% | 45.33 | 48.75 | 710900 | 330844.09 | 19.99% | 29.00 |
| 2025-03-12 | 49.74 | 49.38 | -0.35 | -0.70% | 49.31 | 51.29 | 613430 | 307195.56 | 17.25% | 151.00 |
| 2025-03-11 | 48.90 | 49.73 | -0.09 | -0.18% | 48.52 | 50.50 | 456050 | 225930.47 | 12.82% | 84.00 |
| 2025-03-10 | 49.88 | 49.82 | -0.68 | -1.35% | 49.21 | 51.14 | 489128 | 243784.98 | 13.75% | 72.00 |
| 2025-03-07 | 53.20 | 50.50 | -3.79 | -6.98% | 50.01 | 55.69 | 925581 | 490514.62 | 26.02% | 45.00 |
| 2025-03-06 | 52.85 | 54.29 | 0.39 | 0.72% | 52.50 | 58.09 | 1228390 | 676498.81 | 34.54% | 143.00 |
| 2025-03-05 | 50.20 | 53.90 | 4.05 | 8.12% | 46.43 | 54.78 | 1153146 | 584292.44 | 32.42% | 84.00 |
| 2025-03-04 | 50.90 | 49.85 | -2.86 | -5.43% | 48.26 | 51.95 | 723784 | 360753.91 | 20.35% | 83.00 |
| 2025-03-03 | 54.75 | 52.71 | -0.62 | -1.16% | 50.41 | 56.45 | 847713 | 450242.41 | 23.83% | 31.00 |
| 2025-02-28 | 51.51 | 53.33 | 1.03 | 1.97% | 51.03 | 56.66 | 1044616 | 569126.88 | 29.37% | 144.00 |
| 2025-02-27 | 52.00 | 52.30 | 0.30 | 0.58% | 51.08 | 53.29 | 670503 | 351007.50 | 18.85% | 134.00 |
| 2025-02-26 | 52.57 | 52.00 | -0.65 | -1.23% | 51.07 | 53.99 | 777569 | 406548.88 | 21.86% | 127.00 |
| 2025-02-25 | 50.14 | 52.65 | 1.25 | 2.43% | 49.56 | 54.71 | 927556 | 486724.72 | 26.08% | 122.00 |
| 2025-02-24 | 55.51 | 51.40 | -9.08 | -15.01% | 50.60 | 57.50 | 1211740 | 643373.12 | 34.07% | 99.00 |
| 2025-02-21 | 61.80 | 60.48 | -1.03 | -1.67% | 58.50 | 64.20 | 1257253 | 769742.50 | 35.35% | 188.00 |
| 2025-02-20 | 64.50 | 61.51 | -7.87 | -11.34% | 60.89 | 68.50 | 1470324 | 951353.38 | 41.34% | 379.00 |
| 2025-02-19 | 57.60 | 69.38 | 10.48 | 17.79% | 56.00 | 70.50 | 1651524 | 1023674.19 | 46.43% | 221.00 |
| 2025-02-18 | 51.99 | 58.90 | 5.10 | 9.48% | 50.99 | 62.22 | 1627020 | 911247.38 | 45.74% | 42.00 |
| 2025-02-17 | 50.47 | 53.80 | 2.79 | 5.47% | 50.47 | 55.17 | 1254252 | 662162.88 | 35.26% | 399.00 |
| 2025-02-14 | 53.99 | 51.01 | -4.71 | -8.45% | 50.71 | 57.55 | 1467912 | 804635.69 | 41.27% | 482.00 |
| 2025-02-13 | 52.78 | 55.72 | 0.72 | 1.31% | 50.71 | 62.62 | 1651998 | 904485.25 | 46.45% | 158.00 |
| 2025-02-12 | 50.70 | 55.00 | 2.93 | 5.63% | 49.53 | 57.13 | 1553976 | 840093.38 | 43.69% | 107.00 |
| 2025-02-11 | 50.48 | 52.07 | 4.14 | 8.64% | 47.91 | 57.52 | 1771704 | 947184.75 | 49.81% | 268.00 |
| 2025-02-10 | 41.01 | 47.93 | 7.99 | 20.01% | 41.00 | 47.93 | 1251341 | 550302.19 | 35.18% | 0.00 |
| 2025-02-07 | 36.39 | 39.94 | 5.24 | 15.10% | 35.85 | 41.60 | 1863298 | 723099.88 | 52.39% | 35.00 |
| 2025-02-06 | 34.70 | 34.70 | 5.78 | 19.99% | 34.11 | 34.70 | 780546 | 270777.84 | 21.95% | 12.00 |
| 2025-02-05 | 28.92 | 28.92 | 4.82 | 20.00% | 28.92 | 28.92 | 39622 | 11458.61 | 1.11% | 0.00 |
| 2025-01-27 | 24.10 | 24.10 | 4.02 | 20.02% | 24.10 | 24.10 | 202135 | 48714.54 | 5.68% | 311.00 |
| 2025-01-24 | 19.01 | 20.08 | 0.78 | 4.04% | 18.80 | 20.50 | 872764 | 171378.80 | 24.54% | 58.00 |
| 2025-01-23 | 18.18 | 19.30 | 1.42 | 7.94% | 18.18 | 19.99 | 963461 | 183744.80 | 27.09% | 83.00 |
| 2025-01-22 | 17.18 | 17.88 | 0.43 | 2.46% | 17.01 | 19.48 | 780969 | 143165.20 | 21.96% | 26.00 |
| 2025-01-21 | 17.38 | 17.45 | 0.54 | 3.19% | 17.28 | 18.49 | 546130 | 96542.66 | 15.35% | 10.00 |
| 2025-01-20 | 17.17 | 16.91 | 0.12 | 0.71% | 16.78 | 17.90 | 417598 | 71818.56 | 11.74% | 6.00 |
| 2025-01-17 | 17.34 | 16.79 | -0.71 | -4.06% | 16.61 | 17.49 | 474262 | 80151.17 | 13.33% | 5.00 |
| 2025-01-16 | 18.00 | 17.50 | 0.13 | 0.75% | 17.25 | 18.51 | 664484 | 118717.67 | 18.68% | 4.00 |
| 2025-01-15 | 17.50 | 17.37 | 0.16 | 0.93% | 17.20 | 18.20 | 763049 | 134739.95 | 21.45% | 253.00 |
| 2025-01-14 | 16.00 | 17.21 | 1.17 | 7.29% | 15.80 | 17.30 | 633137 | 105441.43 | 17.80% | 22.00 |
| 2025-01-13 | 15.06 | 16.04 | 0.50 | 3.22% | 14.60 | 16.68 | 516112 | 80317.72 | 14.51% | 0.00 |
| 2025-01-10 | 17.01 | 15.54 | -1.56 | -9.12% | 15.51 | 17.18 | 629008 | 102056.68 | 17.68% | 10.00 |
| 2025-01-09 | 17.73 | 17.10 | -1.05 | -5.79% | 17.05 | 18.24 | 699435 | 121750.35 | 19.67% | 102.00 |
| 2025-01-08 | 17.13 | 18.15 | 0.81 | 4.67% | 16.88 | 18.17 | 984816 | 173262.02 | 27.69% | 14.00 |
| 2025-01-07 | 16.60 | 17.34 | 0.26 | 1.52% | 16.28 | 17.44 | 930830 | 156334.83 | 26.17% | 0.00 |
| 2025-01-06 | 14.51 | 17.08 | 2.37 | 16.11% | 14.46 | 17.65 | 1226521 | 209350.73 | 34.48% | 91.00 |
| 2025-01-03 | 16.19 | 14.71 | -1.92 | -11.55% | 14.68 | 16.40 | 831484 | 128067.39 | 23.38% | 41.00 |
| 2025-01-02 | 14.90 | 16.63 | 2.02 | 13.83% | 14.76 | 17.53 | 1114094 | 186879.97 | 31.32% | 76.00 |
| 2024-12-31 | 15.60 | 14.61 | -1.04 | -6.65% | 14.54 | 16.10 | 346081 | 52482.67 | 9.73% | 0.00 |
| 2024-12-30 | 16.50 | 15.65 | 0.14 | 0.90% | 15.61 | 16.80 | 483172 | 78314.78 | 13.58% | 139.00 |
| 2024-12-27 | 14.89 | 15.51 | 0.82 | 5.58% | 14.56 | 16.15 | 393346 | 59982.58 | 11.06% | 0.00 |
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。
