| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-27 | 12.66 | 12.43 | -0.23 | -1.82% | 12.36 | 12.71 | 149842 | 18696.48 | 6.25% | 0.00 |
| 2025-06-26 | 12.54 | 12.66 | 0.25 | 2.01% | 12.44 | 12.98 | 300980 | 38342.82 | 12.56% | 0.00 |
| 2025-06-25 | 12.39 | 12.41 | 0.00 | 0.00% | 12.00 | 12.58 | 265145 | 32567.47 | 11.06% | 0.00 |
| 2025-06-24 | 12.27 | 12.41 | 0.12 | 0.98% | 11.88 | 12.60 | 265307 | 32612.83 | 11.07% | 0.00 |
| 2025-06-23 | 12.05 | 12.29 | 0.05 | 0.41% | 11.88 | 12.50 | 298116 | 36302.54 | 12.44% | 56.00 |
| 2025-06-20 | 12.70 | 12.24 | -0.46 | -3.62% | 12.15 | 13.14 | 327202 | 40724.74 | 13.65% | 40.00 |
| 2025-06-19 | 13.11 | 12.70 | -0.08 | -0.63% | 12.46 | 14.00 | 628675 | 83064.91 | 26.23% | 3.00 |
| 2025-06-18 | 11.66 | 12.78 | 2.13 | 20.00% | 11.65 | 12.78 | 296217 | 36520.17 | 12.36% | 0.00 |
| 2025-06-17 | 10.63 | 10.65 | 0.10 | 0.95% | 10.53 | 10.74 | 55873 | 5950.21 | 2.33% | 0.00 |
| 2025-06-16 | 10.38 | 10.55 | 0.15 | 1.44% | 10.35 | 10.60 | 48830 | 5146.28 | 2.04% | 0.00 |
| 2025-06-13 | 10.67 | 10.40 | -0.28 | -2.62% | 10.38 | 10.69 | 47570 | 4984.35 | 1.98% | 0.00 |
| 2025-06-12 | 10.79 | 10.68 | -0.10 | -0.93% | 10.61 | 10.82 | 41929 | 4484.58 | 1.75% | 0.00 |
| 2025-06-11 | 10.76 | 10.78 | 0.02 | 0.19% | 10.70 | 10.92 | 42945 | 4637.47 | 1.79% | 0.00 |
| 2025-06-10 | 10.85 | 10.76 | -0.09 | -0.83% | 10.64 | 10.92 | 68523 | 7387.12 | 2.86% | 0.00 |
| 2025-06-09 | 10.57 | 10.85 | 0.30 | 2.84% | 10.48 | 10.95 | 94056 | 10138.44 | 3.92% | 0.00 |
| 2025-06-06 | 10.50 | 10.55 | 0.04 | 0.38% | 10.40 | 10.60 | 43886 | 4603.09 | 1.83% | 0.00 |
| 2025-06-05 | 10.68 | 10.51 | -0.19 | -1.78% | 10.43 | 10.73 | 50028 | 5278.80 | 2.09% | 0.00 |
| 2025-06-04 | 10.57 | 10.70 | 0.17 | 1.61% | 10.48 | 10.73 | 62826 | 6673.33 | 2.62% | 0.00 |
| 2025-06-03 | 10.32 | 10.53 | 0.21 | 2.03% | 10.22 | 10.61 | 70827 | 7417.77 | 2.95% | 0.00 |
| 2025-05-30 | 10.54 | 10.32 | -0.28 | -2.64% | 10.29 | 10.68 | 61046 | 6377.93 | 2.55% | 0.00 |
| 2025-05-29 | 10.45 | 10.60 | 0.15 | 1.44% | 10.42 | 10.61 | 70849 | 7470.30 | 2.96% | 0.00 |
| 2025-05-28 | 10.38 | 10.45 | 0.08 | 0.77% | 10.28 | 10.51 | 79866 | 8310.91 | 3.33% | 0.00 |
| 2025-05-27 | 10.30 | 10.37 | 0.02 | 0.19% | 10.16 | 10.39 | 50143 | 5153.07 | 2.09% | 0.00 |
| 2025-05-26 | 10.09 | 10.35 | 0.30 | 2.99% | 10.09 | 10.39 | 71787 | 7384.20 | 2.99% | 0.00 |
| 2025-05-23 | 10.25 | 10.05 | -0.12 | -1.18% | 10.02 | 10.30 | 46105 | 4695.11 | 1.92% | 0.00 |
| 2025-05-22 | 10.33 | 10.17 | -0.18 | -1.74% | 10.16 | 10.64 | 77024 | 8004.86 | 3.21% | 0.00 |
| 2025-05-21 | 10.52 | 10.35 | -0.16 | -1.52% | 10.32 | 10.57 | 43654 | 4537.98 | 1.82% | 0.00 |
| 2025-05-20 | 10.35 | 10.51 | 0.16 | 1.55% | 10.28 | 10.66 | 70020 | 7337.42 | 2.92% | 0.00 |
| 2025-05-19 | 10.16 | 10.35 | 0.28 | 2.78% | 10.11 | 10.42 | 68322 | 7009.22 | 2.85% | 0.00 |
| 2025-05-16 | 10.09 | 10.07 | -0.05 | -0.49% | 10.04 | 10.30 | 46036 | 4686.55 | 1.92% | 0.00 |
| 2025-05-15 | 10.13 | 10.12 | -0.01 | -0.10% | 10.05 | 10.26 | 41021 | 4157.89 | 1.71% | 0.00 |
| 2025-05-14 | 10.15 | 10.13 | -0.06 | -0.59% | 10.03 | 10.24 | 51928 | 5253.24 | 2.17% | 0.00 |
| 2025-05-13 | 10.45 | 10.19 | -0.21 | -2.02% | 10.15 | 10.50 | 68854 | 7098.82 | 2.87% | 0.00 |
| 2025-05-12 | 10.25 | 10.40 | 0.25 | 2.46% | 10.19 | 10.49 | 73133 | 7565.65 | 3.05% | 0.00 |
| 2025-05-09 | 10.40 | 10.15 | -0.19 | -1.84% | 10.12 | 10.40 | 51254 | 5234.45 | 2.14% | 0.00 |
| 2025-05-08 | 10.11 | 10.34 | 0.20 | 1.97% | 10.08 | 10.47 | 84754 | 8743.82 | 3.54% | 0.00 |
| 2025-05-07 | 10.01 | 10.14 | 0.25 | 2.53% | 9.99 | 10.21 | 69768 | 7038.83 | 2.91% | 0.00 |
| 2025-05-06 | 9.79 | 9.89 | 0.16 | 1.64% | 9.76 | 9.96 | 54684 | 5390.64 | 2.28% | 0.00 |
| 2025-04-30 | 9.48 | 9.73 | 0.30 | 3.18% | 9.44 | 9.92 | 88356 | 8586.86 | 3.69% | 0.00 |
| 2025-04-29 | 9.24 | 9.43 | 0.19 | 2.06% | 9.21 | 9.56 | 59312 | 5611.71 | 2.47% | 0.00 |
| 2025-04-28 | 9.28 | 9.24 | 0.01 | 0.11% | 9.10 | 9.32 | 42350 | 3905.94 | 1.77% | 0.00 |
| 2025-04-25 | 9.39 | 9.23 | -0.11 | -1.18% | 9.23 | 9.48 | 51666 | 4805.44 | 2.16% | 0.00 |
| 2025-04-24 | 9.47 | 9.34 | -0.09 | -0.95% | 9.28 | 9.63 | 63087 | 5958.42 | 2.63% | 7.00 |
| 2025-04-23 | 9.43 | 9.43 | 0.05 | 0.53% | 9.36 | 9.52 | 38102 | 3595.70 | 1.59% | 0.00 |
| 2025-04-22 | 9.51 | 9.38 | -0.10 | -1.05% | 9.29 | 9.51 | 36805 | 3450.04 | 1.54% | 0.00 |
| 2025-04-21 | 9.20 | 9.48 | 0.25 | 2.71% | 9.18 | 9.51 | 46737 | 4396.31 | 1.95% | 0.00 |
| 2025-04-18 | 9.53 | 9.23 | -0.26 | -2.74% | 9.16 | 9.53 | 51906 | 4815.94 | 2.17% | 0.00 |
| 2025-04-17 | 9.29 | 9.49 | 0.20 | 2.15% | 9.25 | 9.58 | 70454 | 6677.56 | 2.94% | 0.00 |
| 2025-04-16 | 9.63 | 9.29 | -0.31 | -3.23% | 9.17 | 9.63 | 74754 | 6992.94 | 3.12% | 0.00 |
| 2025-04-15 | 9.92 | 9.60 | -0.24 | -2.44% | 9.56 | 9.92 | 67389 | 6509.76 | 2.81% | 0.00 |
| 2025-04-14 | 9.75 | 9.84 | 0.21 | 2.18% | 9.60 | 9.95 | 92604 | 9093.23 | 3.86% | 0.00 |
| 2025-04-11 | 9.43 | 9.63 | 0.09 | 0.94% | 9.40 | 9.83 | 104456 | 10094.58 | 4.36% | 4.00 |
| 2025-04-10 | 9.30 | 9.54 | 0.32 | 3.47% | 9.30 | 9.61 | 109739 | 10399.81 | 4.58% | 8.80 |
| 2025-04-09 | 8.78 | 9.22 | 0.17 | 1.88% | 8.18 | 9.25 | 137181 | 11989.62 | 5.72% | 0.00 |
| 2025-04-08 | 8.90 | 9.05 | 0.30 | 3.43% | 8.82 | 9.33 | 103605 | 9384.50 | 4.32% | 0.00 |
| 2025-04-07 | 10.04 | 8.75 | -2.05 | -18.98% | 8.68 | 10.20 | 175590 | 16493.58 | 7.33% | 0.00 |
| 2025-04-03 | 10.60 | 10.80 | 0.02 | 0.19% | 10.38 | 10.82 | 147205 | 15633.94 | 6.14% | 13.00 |
| 2025-04-02 | 11.20 | 10.78 | -0.61 | -5.36% | 10.72 | 11.25 | 185418 | 20235.13 | 7.74% | 34.00 |
| 2025-04-01 | 11.31 | 11.39 | 0.21 | 1.88% | 10.91 | 11.47 | 275926 | 30926.91 | 11.51% | 12.00 |
| 2025-03-31 | 11.54 | 11.18 | -0.36 | -3.12% | 11.08 | 12.28 | 396026 | 46475.90 | 16.52% | 1.00 |
| 2025-03-28 | 10.78 | 11.54 | 0.94 | 8.87% | 10.23 | 12.34 | 276886 | 31139.58 | 11.55% | 62.00 |
| 2025-03-27 | 10.76 | 10.60 | -0.12 | -1.12% | 10.45 | 10.78 | 68125 | 7223.44 | 2.84% | 0.00 |
| 2025-03-26 | 10.53 | 10.72 | 0.27 | 2.58% | 10.51 | 10.93 | 103277 | 11050.04 | 4.31% | 0.00 |
| 2025-03-25 | 10.33 | 10.45 | 0.09 | 0.87% | 10.19 | 10.53 | 85507 | 8875.97 | 3.57% | 0.00 |
| 2025-03-24 | 11.00 | 10.36 | -0.74 | -6.67% | 10.12 | 11.02 | 173654 | 18182.46 | 7.24% | 0.00 |
| 2025-03-21 | 11.03 | 11.10 | 0.14 | 1.28% | 10.81 | 11.28 | 165371 | 18291.33 | 6.90% | 0.00 |
| 2025-03-20 | 11.38 | 10.96 | -0.46 | -4.03% | 10.92 | 11.43 | 250060 | 27667.56 | 10.43% | 1.00 |
| 2025-03-19 | 10.57 | 11.42 | 0.91 | 8.66% | 10.57 | 12.50 | 391712 | 45881.40 | 16.34% | 14.00 |
| 2025-03-18 | 10.45 | 10.51 | 0.09 | 0.86% | 10.36 | 10.57 | 60651 | 6339.58 | 2.53% | 0.00 |
| 2025-03-17 | 10.58 | 10.42 | -0.16 | -1.51% | 10.38 | 10.78 | 78796 | 8271.82 | 3.29% | 0.00 |
| 2025-03-14 | 10.22 | 10.58 | 0.35 | 3.42% | 10.15 | 10.62 | 133183 | 13879.06 | 5.56% | 0.00 |
| 2025-03-13 | 10.30 | 10.23 | -0.11 | -1.06% | 10.07 | 10.55 | 168570 | 17336.03 | 7.03% | 0.00 |
| 2025-03-12 | 11.30 | 10.34 | -0.91 | -8.09% | 10.20 | 11.47 | 270506 | 28546.96 | 11.29% | 8.00 |
| 2025-03-11 | 11.00 | 11.25 | 0.07 | 0.63% | 10.97 | 11.27 | 71675 | 7971.55 | 2.99% | 0.00 |
| 2025-03-10 | 10.96 | 11.18 | 0.22 | 2.01% | 10.94 | 11.46 | 114059 | 12804.12 | 4.76% | 0.00 |
| 2025-03-07 | 11.00 | 10.96 | -0.15 | -1.35% | 10.89 | 11.24 | 75275 | 8318.78 | 3.14% | 0.00 |
| 2025-03-06 | 11.07 | 11.11 | 0.12 | 1.09% | 10.84 | 11.13 | 85533 | 9444.82 | 3.57% | 0.00 |
| 2025-03-05 | 11.47 | 10.99 | -0.32 | -2.83% | 10.80 | 11.52 | 148313 | 16435.38 | 6.19% | 0.00 |
| 2025-03-04 | 10.48 | 11.31 | 0.81 | 7.71% | 10.47 | 11.31 | 203997 | 22475.64 | 8.51% | 0.00 |
| 2025-03-03 | 10.07 | 10.50 | 0.49 | 4.90% | 10.07 | 10.68 | 134271 | 14027.03 | 5.60% | 0.00 |
震安科技(300767)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。
