| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-15 | 32.43 | 31.66 | -0.79 | -2.43% | 30.80 | 32.45 | 118828 | 37303.84 | 9.72% | 0.00 |
| 2025-04-14 | 29.69 | 32.45 | 3.89 | 13.62% | 29.22 | 33.13 | 162556 | 51882.62 | 13.30% | 20.00 |
| 2025-04-11 | 28.45 | 28.56 | -0.02 | -0.07% | 28.08 | 29.06 | 55414 | 15845.33 | 4.53% | 28.00 |
| 2025-04-10 | 27.91 | 28.58 | 1.21 | 4.42% | 27.87 | 28.98 | 83966 | 23971.38 | 6.87% | 0.00 |
| 2025-04-09 | 25.52 | 27.37 | 1.39 | 5.35% | 23.47 | 28.13 | 87521 | 22668.20 | 7.16% | 0.00 |
| 2025-04-08 | 25.04 | 25.98 | 0.84 | 3.34% | 25.04 | 26.87 | 74308 | 19243.83 | 6.08% | 0.00 |
| 2025-04-07 | 28.93 | 25.14 | -6.29 | -20.01% | 25.14 | 29.38 | 71314 | 18951.49 | 5.83% | 0.00 |
| 2025-04-03 | 31.20 | 31.43 | -0.24 | -0.76% | 30.90 | 31.73 | 31906 | 9988.32 | 2.61% | 0.00 |
| 2025-04-02 | 31.60 | 31.67 | 0.04 | 0.13% | 31.40 | 32.00 | 21238 | 6733.67 | 1.74% | 0.00 |
| 2025-04-01 | 32.13 | 31.63 | -0.56 | -1.74% | 31.60 | 32.39 | 28926 | 9238.61 | 2.37% | 0.00 |
| 2025-03-31 | 31.65 | 32.19 | 0.19 | 0.59% | 31.20 | 32.48 | 38897 | 12407.93 | 3.18% | 0.00 |
| 2025-03-28 | 32.44 | 32.00 | -0.24 | -0.74% | 31.61 | 32.54 | 35634 | 11427.14 | 2.91% | 0.00 |
| 2025-03-27 | 32.00 | 32.24 | 0.10 | 0.31% | 31.68 | 32.50 | 37515 | 12065.90 | 3.07% | 0.00 |
| 2025-03-26 | 32.46 | 32.14 | -0.46 | -1.41% | 32.11 | 32.90 | 38248 | 12405.19 | 3.13% | 0.00 |
| 2025-03-25 | 33.48 | 32.60 | -1.21 | -3.58% | 32.50 | 33.88 | 39027 | 12833.59 | 3.19% | 0.00 |
| 2025-03-24 | 34.00 | 33.81 | -0.05 | -0.15% | 32.33 | 34.20 | 48121 | 15997.16 | 3.94% | 4.00 |
| 2025-03-21 | 35.10 | 33.86 | -1.24 | -3.53% | 33.70 | 35.36 | 49987 | 17171.62 | 4.09% | 0.00 |
| 2025-03-20 | 35.36 | 35.10 | -0.26 | -0.74% | 34.96 | 35.85 | 39760 | 14088.52 | 3.25% | 0.00 |
| 2025-03-19 | 36.15 | 35.36 | -0.86 | -2.37% | 35.15 | 36.15 | 55710 | 19756.05 | 4.56% | 0.00 |
| 2025-03-18 | 36.50 | 36.22 | -0.46 | -1.25% | 36.04 | 36.99 | 48668 | 17701.70 | 3.98% | 2.00 |
| 2025-03-17 | 37.25 | 36.68 | -0.06 | -0.16% | 36.54 | 37.72 | 54310 | 20108.38 | 4.44% | 0.00 |
| 2025-03-14 | 35.74 | 36.74 | 0.72 | 2.00% | 35.74 | 37.14 | 60833 | 22336.96 | 4.98% | 5.00 |
| 2025-03-13 | 37.31 | 36.02 | -1.04 | -2.81% | 35.72 | 37.34 | 56829 | 20619.58 | 4.65% | 0.00 |
| 2025-03-12 | 37.00 | 37.06 | 0.13 | 0.35% | 36.60 | 37.34 | 65668 | 24236.01 | 5.37% | 1.00 |
| 2025-03-11 | 36.70 | 36.93 | -0.98 | -2.59% | 36.54 | 37.26 | 65690 | 24206.02 | 5.37% | 1.00 |
| 2025-03-10 | 37.51 | 37.91 | -0.53 | -1.38% | 36.05 | 38.29 | 140280 | 51784.40 | 11.47% | 2.00 |
| 2025-03-07 | 37.34 | 38.44 | 0.73 | 1.94% | 37.05 | 39.39 | 220272 | 85160.36 | 18.02% | 21.42 |
| 2025-03-06 | 36.97 | 37.71 | 2.42 | 6.86% | 36.73 | 38.00 | 163958 | 61171.37 | 13.41% | 12.00 |
| 2025-03-05 | 35.80 | 35.29 | -0.71 | -1.97% | 35.02 | 36.18 | 64384 | 22735.58 | 5.27% | 0.00 |
| 2025-03-04 | 35.30 | 36.00 | 0.28 | 0.78% | 35.02 | 36.31 | 56500 | 20246.50 | 4.62% | 0.00 |
| 2025-03-03 | 34.80 | 35.72 | 1.02 | 2.94% | 34.80 | 36.78 | 85687 | 30794.19 | 7.01% | 0.00 |
| 2025-02-28 | 37.80 | 34.70 | -3.40 | -8.92% | 34.10 | 37.80 | 105298 | 38035.99 | 8.61% | 7.00 |
| 2025-02-27 | 37.33 | 38.10 | 0.64 | 1.71% | 37.03 | 38.68 | 117764 | 44634.42 | 9.63% | 10.00 |
| 2025-02-26 | 37.30 | 37.46 | 0.46 | 1.24% | 36.79 | 37.58 | 84038 | 31260.14 | 6.87% | 1.00 |
| 2025-02-25 | 37.00 | 37.00 | -0.96 | -2.53% | 36.78 | 37.91 | 96057 | 35802.07 | 7.86% | 0.00 |
| 2025-02-24 | 38.85 | 37.96 | -1.92 | -4.81% | 37.43 | 38.85 | 175056 | 66477.00 | 14.32% | 11.00 |
| 2025-02-21 | 38.00 | 39.88 | 2.38 | 6.35% | 36.96 | 41.88 | 248597 | 96727.48 | 20.33% | 5.00 |
| 2025-02-20 | 37.75 | 37.50 | -0.25 | -0.66% | 36.96 | 38.44 | 101354 | 38148.01 | 8.29% | 1.00 |
| 2025-02-19 | 35.78 | 37.75 | 1.91 | 5.33% | 35.48 | 38.86 | 145590 | 54510.15 | 11.91% | 0.00 |
| 2025-02-18 | 37.86 | 35.84 | -2.70 | -7.01% | 35.78 | 38.22 | 136407 | 50168.72 | 11.16% | 0.00 |
| 2025-02-17 | 39.49 | 38.54 | 0.00 | 0.00% | 37.68 | 39.66 | 144208 | 55830.31 | 11.79% | 1.00 |
| 2025-02-14 | 39.20 | 38.54 | -2.14 | -5.26% | 37.82 | 39.54 | 181758 | 70347.98 | 14.87% | 36.00 |
| 2025-02-13 | 40.00 | 40.68 | 0.60 | 1.50% | 39.54 | 41.97 | 222492 | 90719.58 | 18.20% | 3.00 |
| 2025-02-12 | 39.19 | 40.08 | -0.79 | -1.93% | 37.51 | 40.39 | 193230 | 76230.17 | 15.80% | 9.00 |
| 2025-02-11 | 40.31 | 40.87 | 0.49 | 1.21% | 39.12 | 42.11 | 267524 | 108879.62 | 21.88% | 0.00 |
| 2025-02-10 | 37.60 | 40.38 | 2.90 | 7.74% | 37.60 | 40.38 | 272490 | 106315.88 | 22.29% | 13.00 |
| 2025-02-07 | 37.68 | 37.48 | -0.64 | -1.68% | 36.36 | 38.20 | 202448 | 75715.13 | 16.56% | 4.00 |
| 2025-02-06 | 37.93 | 38.12 | 0.14 | 0.37% | 36.16 | 38.28 | 203370 | 76253.44 | 16.63% | 14.00 |
| 2025-02-05 | 39.50 | 37.98 | 0.32 | 0.85% | 37.58 | 41.18 | 236318 | 91126.83 | 19.33% | 2.00 |
| 2025-01-27 | 37.60 | 37.66 | 0.35 | 0.94% | 37.00 | 38.94 | 248734 | 94553.32 | 20.34% | 0.00 |
| 2025-01-24 | 32.97 | 37.31 | 4.53 | 13.82% | 32.78 | 37.49 | 317101 | 114258.85 | 25.94% | 6.00 |
| 2025-01-23 | 31.74 | 32.78 | 1.67 | 5.37% | 31.25 | 33.98 | 178542 | 58903.68 | 14.60% | 3.00 |
| 2025-01-22 | 32.02 | 31.11 | -1.60 | -4.89% | 30.90 | 32.20 | 98040 | 30779.28 | 8.02% | 0.00 |
| 2025-01-21 | 32.59 | 32.71 | 0.26 | 0.80% | 31.40 | 32.75 | 109914 | 35237.94 | 8.99% | 0.00 |
| 2025-01-20 | 33.14 | 32.45 | -0.63 | -1.90% | 31.92 | 33.35 | 121778 | 39514.36 | 9.96% | 33.00 |
| 2025-01-17 | 33.00 | 33.08 | -0.38 | -1.14% | 32.66 | 34.86 | 154914 | 52153.81 | 12.67% | 14.00 |
| 2025-01-16 | 34.00 | 33.46 | -1.15 | -3.32% | 33.00 | 35.36 | 170703 | 58261.59 | 13.96% | 119.00 |
| 2025-01-15 | 34.46 | 34.61 | 0.63 | 1.85% | 33.63 | 35.66 | 211953 | 73382.42 | 17.34% | 1.00 |
| 2025-01-14 | 32.06 | 33.98 | 2.91 | 9.37% | 31.50 | 34.22 | 164645 | 54389.16 | 13.47% | 2.00 |
| 2025-01-13 | 30.55 | 31.07 | 0.07 | 0.23% | 29.30 | 31.37 | 97837 | 29743.41 | 8.00% | 0.00 |
| 2025-01-10 | 32.79 | 31.00 | -2.37 | -7.10% | 31.00 | 33.20 | 125818 | 40456.97 | 10.29% | 0.00 |
| 2025-01-09 | 32.92 | 33.37 | 0.19 | 0.57% | 32.60 | 34.00 | 143612 | 47768.93 | 11.75% | 1.00 |
| 2025-01-08 | 31.68 | 33.18 | 1.20 | 3.75% | 31.02 | 33.57 | 164951 | 53654.31 | 13.49% | 0.00 |
| 2025-01-07 | 29.60 | 31.98 | 2.35 | 7.93% | 29.60 | 32.00 | 132063 | 40808.46 | 10.80% | 2.00 |
| 2025-01-06 | 30.24 | 29.63 | -1.45 | -4.67% | 29.00 | 30.78 | 107375 | 32123.99 | 8.78% | 0.00 |
| 2025-01-03 | 34.25 | 31.08 | -3.51 | -10.15% | 30.87 | 34.47 | 159203 | 51146.40 | 13.02% | 0.00 |
| 2025-01-02 | 33.97 | 34.59 | 1.09 | 3.25% | 33.60 | 36.00 | 176564 | 61677.55 | 14.44% | 6.00 |
| 2024-12-31 | 35.30 | 33.50 | -1.40 | -4.01% | 33.41 | 35.44 | 106896 | 36690.75 | 8.74% | 5.00 |
| 2024-12-30 | 36.10 | 34.90 | -1.83 | -4.98% | 34.49 | 36.18 | 143915 | 50687.20 | 11.77% | 0.00 |
| 2024-12-27 | 38.45 | 36.73 | -2.25 | -5.77% | 36.20 | 38.58 | 172968 | 64829.46 | 14.15% | 2.00 |
| 2024-12-26 | 39.45 | 38.98 | 0.44 | 1.14% | 38.51 | 40.58 | 148010 | 58232.64 | 12.11% | 20.00 |
| 2024-12-25 | 41.40 | 38.54 | -3.93 | -9.25% | 38.50 | 41.40 | 170796 | 68042.69 | 13.97% | 11.00 |
| 2024-12-24 | 40.38 | 42.47 | 1.89 | 4.66% | 39.21 | 43.00 | 198098 | 81359.74 | 16.20% | 15.00 |
| 2024-12-23 | 45.00 | 40.58 | -3.92 | -8.81% | 39.11 | 45.00 | 239801 | 99397.56 | 19.61% | 16.00 |
| 2024-12-20 | 42.01 | 44.50 | 1.39 | 3.22% | 41.00 | 44.68 | 324151 | 139629.69 | 26.51% | 13.00 |
| 2024-12-19 | 38.10 | 43.11 | 3.71 | 9.42% | 37.67 | 43.86 | 299319 | 122199.58 | 24.48% | 9.00 |
| 2024-12-18 | 36.86 | 39.40 | 1.95 | 5.21% | 35.80 | 40.88 | 234224 | 89979.34 | 19.16% | 40.00 |
| 2024-12-17 | 39.74 | 37.45 | -2.80 | -6.96% | 36.68 | 39.75 | 243632 | 92245.89 | 19.93% | 5.00 |
| 2024-12-16 | 43.29 | 40.25 | -1.51 | -3.62% | 39.60 | 45.82 | 312192 | 133620.94 | 25.53% | 23.00 |
| 2024-12-13 | 38.86 | 41.76 | 1.57 | 3.91% | 38.10 | 46.26 | 330146 | 138686.17 | 27.00% | 26.00 |
值得买(300785)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。
