| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 33.80 | 34.96 | 1.88 | 5.68% | 32.80 | 35.34 | 265604 | 91224.02 | 7.41% | 43.00 |
| 2025-11-21 | 33.66 | 33.08 | -1.12 | -3.27% | 32.80 | 34.64 | 155938 | 52301.35 | 4.35% | 10.00 |
| 2025-11-20 | 34.65 | 34.20 | -0.45 | -1.30% | 34.01 | 35.16 | 137265 | 47315.93 | 3.83% | 22.00 |
| 2025-11-19 | 35.50 | 34.65 | -0.84 | -2.37% | 34.59 | 35.50 | 150701 | 52624.54 | 4.21% | 37.00 |
| 2025-11-18 | 34.70 | 35.49 | 0.74 | 2.13% | 34.40 | 36.13 | 250076 | 88724.95 | 6.98% | 80.00 |
| 2025-11-17 | 34.00 | 34.75 | 0.71 | 2.09% | 33.82 | 34.88 | 145319 | 50256.23 | 4.06% | 28.00 |
| 2025-11-14 | 35.00 | 34.04 | -1.37 | -3.87% | 34.04 | 35.20 | 166163 | 57522.75 | 4.64% | 1.00 |
| 2025-11-13 | 34.86 | 35.41 | 0.57 | 1.64% | 34.21 | 35.70 | 181363 | 63563.57 | 5.06% | 38.00 |
| 2025-11-12 | 36.00 | 34.84 | -2.32 | -6.24% | 34.70 | 36.30 | 307086 | 108100.05 | 8.57% | 17.00 |
| 2025-11-11 | 35.26 | 37.16 | 1.16 | 3.22% | 34.58 | 38.80 | 532163 | 197370.16 | 14.85% | 23.00 |
| 2025-11-10 | 35.63 | 36.00 | 0.60 | 1.69% | 35.33 | 36.09 | 137036 | 49058.96 | 3.83% | 0.00 |
| 2025-11-07 | 36.38 | 35.40 | -1.04 | -2.85% | 35.40 | 36.38 | 156057 | 55868.38 | 4.36% | 1.00 |
| 2025-11-06 | 36.91 | 36.44 | -0.38 | -1.03% | 35.95 | 36.96 | 140893 | 51211.70 | 3.93% | 16.00 |
| 2025-11-05 | 36.25 | 36.82 | -0.04 | -0.11% | 36.15 | 37.10 | 126676 | 46389.52 | 3.54% | 21.00 |
| 2025-11-04 | 37.08 | 36.86 | -0.48 | -1.29% | 36.44 | 37.42 | 144671 | 53249.29 | 4.04% | 20.00 |
| 2025-11-03 | 36.61 | 37.34 | 0.68 | 1.85% | 36.16 | 37.43 | 218861 | 80785.41 | 6.11% | 13.00 |
| 2025-10-31 | 35.45 | 36.66 | 0.96 | 2.69% | 35.39 | 37.15 | 253561 | 92709.53 | 7.08% | 18.00 |
| 2025-10-30 | 35.79 | 35.70 | -0.45 | -1.24% | 35.32 | 36.63 | 195500 | 70385.17 | 5.46% | 3.00 |
| 2025-10-29 | 35.86 | 36.15 | 0.29 | 0.81% | 35.66 | 36.38 | 140560 | 50586.95 | 3.92% | 8.00 |
| 2025-10-28 | 35.98 | 35.86 | -0.37 | -1.02% | 35.71 | 36.68 | 173798 | 62937.70 | 4.85% | 13.00 |
| 2025-10-27 | 35.42 | 36.23 | 0.97 | 2.75% | 35.42 | 36.48 | 220401 | 79275.37 | 6.15% | 55.00 |
| 2025-10-24 | 35.12 | 35.26 | 0.36 | 1.03% | 34.89 | 35.50 | 143856 | 50623.04 | 4.02% | 24.00 |
| 2025-10-23 | 34.91 | 34.90 | -0.44 | -1.25% | 34.03 | 35.28 | 168171 | 57917.97 | 4.69% | 8.00 |
| 2025-10-22 | 36.09 | 35.34 | -1.29 | -3.52% | 34.91 | 36.18 | 231768 | 82254.00 | 6.47% | 58.00 |
| 2025-10-21 | 36.40 | 36.63 | 0.89 | 2.49% | 36.10 | 37.24 | 173166 | 63470.35 | 4.83% | 41.00 |
| 2025-10-20 | 36.90 | 35.74 | -0.77 | -2.11% | 35.72 | 37.10 | 149207 | 54328.31 | 4.16% | 27.00 |
| 2025-10-17 | 37.93 | 36.51 | -1.80 | -4.70% | 36.51 | 38.19 | 164186 | 61344.59 | 4.58% | 47.00 |
| 2025-10-16 | 37.12 | 38.31 | 0.84 | 2.24% | 36.98 | 38.88 | 228293 | 86864.66 | 6.37% | 47.00 |
| 2025-10-15 | 36.56 | 37.47 | 0.70 | 1.90% | 36.51 | 37.52 | 129903 | 48177.52 | 3.63% | 59.00 |
| 2025-10-14 | 38.00 | 36.77 | -0.93 | -2.47% | 36.74 | 38.38 | 177835 | 66697.16 | 4.96% | 4.00 |
| 2025-10-13 | 36.50 | 37.70 | -1.05 | -2.71% | 36.48 | 37.95 | 202607 | 75772.07 | 5.66% | 3.00 |
| 2025-10-10 | 40.80 | 38.75 | -2.45 | -5.95% | 38.57 | 40.94 | 352919 | 139293.11 | 9.85% | 46.00 |
| 2025-10-09 | 42.00 | 41.20 | -2.28 | -5.24% | 40.86 | 42.28 | 431348 | 178664.56 | 12.04% | 11.00 |
| 2025-09-30 | 44.59 | 43.48 | -0.75 | -1.70% | 43.45 | 45.23 | 507250 | 224195.94 | 14.16% | 98.00 |
| 2025-09-29 | 42.80 | 44.23 | 1.06 | 2.46% | 41.80 | 44.50 | 460235 | 199602.27 | 12.85% | 33.00 |
| 2025-09-26 | 43.89 | 43.17 | 0.15 | 0.35% | 42.59 | 44.69 | 472326 | 206160.55 | 13.18% | 31.00 |
| 2025-09-25 | 42.40 | 43.02 | 0.35 | 0.82% | 42.24 | 43.92 | 447374 | 193383.11 | 12.49% | 62.00 |
| 2025-09-24 | 40.78 | 42.67 | 1.63 | 3.97% | 40.50 | 42.98 | 404682 | 169983.17 | 11.30% | 20.00 |
| 2025-09-23 | 42.50 | 41.04 | -1.66 | -3.89% | 40.08 | 42.70 | 300485 | 124016.12 | 8.39% | 10.00 |
| 2025-09-22 | 41.26 | 42.70 | 1.80 | 4.40% | 40.90 | 42.86 | 328736 | 137570.70 | 9.18% | 103.00 |
| 2025-09-19 | 41.21 | 40.90 | -0.75 | -1.80% | 40.71 | 42.25 | 257752 | 106159.38 | 7.19% | 15.00 |
| 2025-09-18 | 41.92 | 41.65 | 0.08 | 0.19% | 40.90 | 43.26 | 373925 | 157893.91 | 10.44% | 12.00 |
| 2025-09-17 | 42.51 | 41.57 | -0.94 | -2.21% | 41.55 | 42.58 | 279254 | 117128.42 | 7.79% | 1.00 |
| 2025-09-16 | 42.10 | 42.51 | 0.11 | 0.26% | 42.10 | 42.87 | 205373 | 87256.71 | 5.73% | 21.00 |
| 2025-09-15 | 43.03 | 42.40 | -1.22 | -2.80% | 42.10 | 43.83 | 323606 | 138051.23 | 9.03% | 34.00 |
| 2025-09-12 | 43.62 | 43.62 | 0.00 | 0.00% | 43.22 | 44.49 | 359040 | 157484.20 | 10.02% | 0.00 |
| 2025-09-11 | 43.37 | 43.62 | 0.81 | 1.89% | 42.50 | 44.65 | 450874 | 196103.75 | 12.59% | 23.00 |
| 2025-09-10 | 42.48 | 42.81 | -0.43 | -0.99% | 42.03 | 43.88 | 389865 | 167006.97 | 10.88% | 38.00 |
| 2025-09-09 | 41.00 | 43.24 | 2.20 | 5.36% | 39.83 | 43.99 | 635907 | 268731.31 | 17.75% | 0.00 |
| 2025-09-08 | 40.23 | 41.04 | 0.19 | 0.47% | 40.00 | 41.36 | 248000 | 101275.84 | 6.92% | 10.00 |
| 2025-09-05 | 40.65 | 40.85 | 1.28 | 3.23% | 39.88 | 40.99 | 286320 | 115879.84 | 7.99% | 36.00 |
| 2025-09-04 | 41.39 | 39.57 | -2.02 | -4.86% | 38.78 | 41.92 | 360459 | 145833.34 | 10.06% | 0.00 |
| 2025-09-03 | 42.00 | 41.59 | -0.38 | -0.91% | 41.41 | 43.30 | 313483 | 132379.88 | 8.75% | 10.00 |
| 2025-09-02 | 44.01 | 41.97 | -2.44 | -5.49% | 41.60 | 44.26 | 419691 | 178838.89 | 11.72% | 42.00 |
| 2025-09-01 | 44.65 | 44.41 | 0.18 | 0.41% | 44.19 | 45.50 | 368542 | 165165.98 | 10.29% | 33.00 |
| 2025-08-29 | 45.00 | 44.23 | -0.87 | -1.93% | 44.08 | 45.50 | 361497 | 161270.08 | 10.09% | 11.00 |
| 2025-08-28 | 46.10 | 45.10 | -1.05 | -2.28% | 43.61 | 47.20 | 563205 | 253871.77 | 15.72% | 1.00 |
| 2025-08-27 | 49.20 | 46.15 | -2.34 | -4.83% | 46.05 | 49.20 | 658840 | 317264.62 | 18.39% | 121.00 |
| 2025-08-26 | 47.17 | 48.49 | 0.87 | 1.83% | 46.78 | 49.95 | 749490 | 362406.28 | 20.92% | 50.00 |
| 2025-08-25 | 47.45 | 47.62 | -1.48 | -3.01% | 47.23 | 48.83 | 814849 | 390547.59 | 22.75% | 47.00 |
| 2025-08-22 | 47.00 | 49.10 | 1.12 | 2.33% | 45.89 | 52.00 | 1335226 | 651082.56 | 37.27% | 108.00 |
| 2025-08-21 | 42.06 | 47.98 | 5.75 | 13.62% | 41.68 | 48.00 | 891254 | 391572.75 | 24.88% | 293.00 |
| 2025-08-20 | 42.53 | 42.23 | -0.61 | -1.42% | 41.15 | 43.63 | 513491 | 215827.41 | 14.33% | 11.00 |
| 2025-08-19 | 43.58 | 42.84 | -1.28 | -2.90% | 42.82 | 44.95 | 622553 | 272212.16 | 17.38% | 20.00 |
| 2025-08-18 | 43.07 | 44.12 | 0.34 | 0.78% | 43.07 | 45.86 | 791602 | 351713.91 | 22.10% | 86.00 |
| 2025-08-15 | 41.83 | 43.78 | 1.96 | 4.69% | 41.83 | 44.49 | 724305 | 314383.09 | 20.22% | 373.00 |
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。
