| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-18 | 54.30 | 55.77 | 1.56 | 2.88% | 54.05 | 56.33 | 167751 | 93027.47 | 2.84% | 30.00 |
| 2025-04-17 | 54.14 | 54.21 | -0.45 | -0.82% | 54.03 | 55.08 | 83094 | 45309.25 | 1.41% | 5.00 |
| 2025-04-16 | 55.15 | 54.66 | -0.79 | -1.42% | 53.77 | 55.47 | 98864 | 53897.25 | 1.67% | 14.00 |
| 2025-04-15 | 55.85 | 55.45 | -0.45 | -0.81% | 55.01 | 55.90 | 89615 | 49633.64 | 1.52% | 0.00 |
| 2025-04-14 | 56.95 | 55.90 | -0.37 | -0.66% | 55.80 | 57.15 | 137929 | 77679.66 | 2.33% | 2.00 |
| 2025-04-11 | 55.88 | 56.27 | 0.39 | 0.70% | 55.15 | 57.50 | 180616 | 101684.30 | 3.06% | 19.00 |
| 2025-04-10 | 56.83 | 55.88 | 0.30 | 0.54% | 55.64 | 58.20 | 248367 | 140961.08 | 4.20% | 0.00 |
| 2025-04-09 | 52.45 | 55.58 | 2.05 | 3.83% | 51.05 | 56.36 | 280374 | 152596.42 | 4.75% | 99.00 |
| 2025-04-08 | 55.00 | 53.53 | 0.40 | 0.75% | 52.69 | 55.49 | 212598 | 114749.66 | 3.60% | 3.00 |
| 2025-04-07 | 54.98 | 53.13 | -5.42 | -9.26% | 50.40 | 56.50 | 339041 | 182160.16 | 5.74% | 23.00 |
| 2025-04-03 | 57.64 | 58.55 | 0.50 | 0.86% | 57.50 | 59.88 | 147524 | 86926.73 | 2.50% | 35.35 |
| 2025-04-02 | 57.01 | 58.05 | 0.72 | 1.26% | 56.47 | 58.88 | 169028 | 98224.62 | 2.86% | 0.00 |
| 2025-04-01 | 62.81 | 57.33 | -5.35 | -8.54% | 56.50 | 63.48 | 356508 | 210702.98 | 6.03% | 33.00 |
| 2025-03-31 | 63.00 | 62.68 | -1.32 | -2.06% | 61.62 | 64.36 | 186786 | 116833.60 | 3.16% | 48.00 |
| 2025-03-28 | 63.05 | 64.00 | 0.81 | 1.28% | 63.02 | 65.44 | 203323 | 130677.51 | 3.44% | 31.00 |
| 2025-03-27 | 60.53 | 63.19 | 2.36 | 3.88% | 60.45 | 64.68 | 240063 | 151305.28 | 4.06% | 12.00 |
| 2025-03-26 | 60.78 | 60.83 | 0.17 | 0.28% | 60.70 | 62.38 | 118440 | 72706.17 | 2.00% | 20.40 |
| 2025-03-25 | 62.99 | 60.66 | -2.28 | -3.62% | 60.19 | 63.02 | 149682 | 91515.08 | 2.53% | 8.00 |
| 2025-03-24 | 63.00 | 62.94 | -0.36 | -0.57% | 61.72 | 63.59 | 156817 | 98218.94 | 2.65% | 8.45 |
| 2025-03-21 | 65.12 | 63.30 | -2.55 | -3.87% | 63.02 | 66.29 | 200649 | 129002.24 | 3.40% | 3.00 |
| 2025-03-20 | 65.80 | 65.85 | -0.04 | -0.06% | 64.70 | 66.79 | 166449 | 109420.59 | 2.82% | 110.80 |
| 2025-03-19 | 65.40 | 65.89 | 0.16 | 0.24% | 65.20 | 67.10 | 225313 | 149125.06 | 3.81% | 5.00 |
| 2025-03-18 | 64.52 | 65.73 | 1.42 | 2.21% | 64.10 | 66.31 | 246891 | 161837.59 | 4.18% | 38.85 |
| 2025-03-17 | 63.49 | 64.31 | 0.27 | 0.42% | 62.38 | 64.70 | 237313 | 150625.14 | 4.02% | 11.45 |
| 2025-03-14 | 86.65 | 92.86 | 6.36 | 7.35% | 86.44 | 96.84 | 317418 | 292116.19 | 7.79% | 10.00 |
| 2025-03-13 | 88.76 | 86.50 | -2.50 | -2.81% | 85.89 | 89.58 | 109687 | 95812.80 | 2.69% | 3.00 |
| 2025-03-12 | 89.50 | 89.00 | -0.09 | -0.10% | 88.89 | 91.35 | 121299 | 108910.74 | 2.98% | 14.00 |
| 2025-03-11 | 88.01 | 89.09 | -0.11 | -0.12% | 88.00 | 89.80 | 80699 | 71530.91 | 1.98% | 6.00 |
| 2025-03-10 | 89.68 | 89.20 | -0.67 | -0.75% | 88.47 | 89.70 | 80499 | 71607.59 | 1.98% | 11.00 |
| 2025-03-07 | 91.30 | 89.87 | -2.86 | -3.08% | 89.53 | 91.69 | 132002 | 119164.52 | 3.24% | 11.00 |
| 2025-03-06 | 91.12 | 92.73 | 2.35 | 2.60% | 90.60 | 93.50 | 197785 | 182807.47 | 4.86% | 27.00 |
| 2025-03-05 | 90.01 | 90.38 | 0.21 | 0.23% | 88.95 | 91.60 | 112240 | 101302.40 | 2.76% | 8.00 |
| 2025-03-04 | 88.09 | 90.17 | 1.27 | 1.43% | 88.08 | 90.46 | 81433 | 73069.90 | 2.00% | 18.00 |
| 2025-03-03 | 90.10 | 88.90 | -1.82 | -2.01% | 88.18 | 91.12 | 119377 | 106891.13 | 2.93% | 13.00 |
| 2025-02-28 | 93.44 | 90.72 | -3.59 | -3.81% | 90.00 | 96.15 | 160688 | 149247.12 | 3.94% | 6.00 |
| 2025-02-27 | 96.49 | 94.31 | -2.89 | -2.97% | 92.09 | 98.48 | 241378 | 229015.14 | 5.93% | 8.00 |
| 2025-02-26 | 94.17 | 97.20 | 4.30 | 4.63% | 92.45 | 97.27 | 225925 | 214581.28 | 5.55% | 76.00 |
| 2025-02-25 | 95.05 | 92.90 | -4.17 | -4.30% | 92.63 | 96.04 | 180549 | 170388.61 | 4.43% | 11.00 |
| 2025-02-24 | 96.50 | 97.07 | -0.85 | -0.87% | 95.54 | 97.98 | 159647 | 154436.14 | 3.92% | 1.00 |
| 2025-02-21 | 95.50 | 97.92 | 2.59 | 2.72% | 93.15 | 99.00 | 240714 | 233038.97 | 5.91% | 22.00 |
| 2025-02-20 | 95.11 | 95.33 | -0.57 | -0.59% | 93.86 | 96.49 | 131545 | 124798.62 | 3.23% | 12.00 |
| 2025-02-19 | 93.08 | 95.90 | 2.92 | 3.14% | 92.58 | 97.05 | 164257 | 156311.41 | 4.03% | 1.00 |
| 2025-02-18 | 98.05 | 92.98 | -5.58 | -5.66% | 92.74 | 98.88 | 173064 | 165395.17 | 4.25% | 3.00 |
| 2025-02-17 | 98.00 | 98.56 | 1.55 | 1.60% | 97.00 | 101.00 | 211312 | 209512.45 | 5.19% | 12.00 |
| 2025-02-14 | 95.88 | 97.01 | 0.81 | 0.84% | 94.60 | 97.85 | 148190 | 142383.58 | 3.64% | 22.00 |
| 2025-02-13 | 98.46 | 96.20 | -3.35 | -3.37% | 96.05 | 99.09 | 179448 | 174369.58 | 4.40% | 11.00 |
| 2025-02-12 | 96.50 | 99.55 | 1.85 | 1.89% | 96.24 | 100.00 | 168605 | 165032.03 | 4.14% | 14.00 |
| 2025-02-11 | 98.04 | 97.70 | -1.33 | -1.34% | 96.26 | 99.05 | 140529 | 136955.50 | 3.45% | 22.00 |
| 2025-02-10 | 97.74 | 99.03 | 1.29 | 1.32% | 97.25 | 100.50 | 208912 | 207012.09 | 5.13% | 15.00 |
| 2025-02-07 | 93.44 | 97.74 | 3.36 | 3.56% | 93.01 | 101.00 | 318510 | 310242.19 | 7.82% | 10.00 |
| 2025-02-06 | 91.14 | 94.38 | 2.94 | 3.22% | 90.58 | 95.48 | 195899 | 182849.83 | 4.81% | 20.23 |
| 2025-02-05 | 90.50 | 91.44 | 1.74 | 1.94% | 88.68 | 93.27 | 161029 | 146118.05 | 3.95% | 7.23 |
| 2025-01-27 | 93.70 | 89.70 | -1.33 | -1.46% | 89.70 | 94.60 | 170010 | 157157.25 | 4.17% | 4.00 |
| 2025-01-24 | 90.71 | 91.03 | -1.27 | -1.38% | 90.55 | 93.00 | 179746 | 164921.88 | 4.45% | 36.00 |
| 2025-01-23 | 98.20 | 92.30 | -2.94 | -3.09% | 91.59 | 101.38 | 300350 | 292321.66 | 7.43% | 12.00 |
| 2025-01-22 | 92.21 | 95.24 | 1.54 | 1.64% | 92.10 | 96.28 | 200586 | 189230.34 | 4.96% | 31.00 |
| 2025-01-21 | 93.77 | 93.70 | 1.37 | 1.48% | 91.51 | 94.49 | 160351 | 149430.69 | 3.97% | 92.00 |
| 2025-01-20 | 92.00 | 92.33 | 1.32 | 1.45% | 91.10 | 94.81 | 177257 | 164654.09 | 4.39% | 48.00 |
| 2025-01-17 | 89.88 | 91.01 | 0.66 | 0.73% | 89.26 | 92.94 | 150650 | 137666.88 | 3.73% | 14.00 |
| 2025-01-16 | 91.70 | 90.35 | -0.35 | -0.39% | 88.80 | 93.58 | 169516 | 154616.69 | 4.19% | 3.00 |
| 2025-01-15 | 92.60 | 90.70 | -4.00 | -4.22% | 90.64 | 93.00 | 179088 | 163790.44 | 4.43% | 52.00 |
| 2025-01-14 | 87.31 | 94.70 | 7.52 | 8.63% | 86.50 | 94.74 | 310963 | 284327.84 | 7.69% | 63.00 |
| 2025-01-13 | 82.89 | 87.18 | 2.68 | 3.17% | 82.50 | 87.77 | 158664 | 136351.77 | 3.93% | 26.00 |
| 2025-01-10 | 86.54 | 84.50 | -2.04 | -2.36% | 84.50 | 88.11 | 146230 | 126516.07 | 3.62% | 39.00 |
| 2025-01-09 | 86.05 | 86.54 | 0.23 | 0.27% | 85.86 | 87.98 | 142807 | 124152.38 | 3.53% | 32.00 |
| 2025-01-08 | 86.01 | 86.31 | -0.66 | -0.76% | 82.49 | 87.40 | 208947 | 177367.75 | 5.17% | 2.00 |
| 2025-01-07 | 85.91 | 86.97 | 1.97 | 2.32% | 84.01 | 87.67 | 170340 | 146310.34 | 4.21% | 37.00 |
| 2025-01-06 | 87.00 | 85.00 | -2.87 | -3.27% | 84.05 | 88.87 | 176241 | 151246.92 | 4.36% | 3.00 |
| 2025-01-03 | 90.25 | 87.87 | -1.50 | -1.68% | 87.43 | 91.88 | 219531 | 196853.11 | 5.43% | 38.00 |
| 2025-01-02 | 94.99 | 89.37 | -6.58 | -6.86% | 87.91 | 95.50 | 251295 | 230452.70 | 6.22% | 15.00 |
| 2024-12-31 | 105.18 | 95.95 | -10.05 | -9.48% | 95.80 | 105.70 | 296797 | 296002.75 | 7.34% | 44.00 |
| 2024-12-30 | 103.20 | 106.00 | 1.12 | 1.07% | 102.30 | 106.66 | 232916 | 244065.17 | 5.76% | 36.00 |
| 2024-12-27 | 103.76 | 104.88 | 0.10 | 0.10% | 102.19 | 109.96 | 334265 | 355182.81 | 8.27% | 38.00 |
| 2024-12-26 | 101.48 | 104.78 | 3.19 | 3.14% | 99.99 | 106.95 | 296325 | 308370.53 | 7.33% | 53.00 |
| 2024-12-25 | 96.20 | 101.59 | 5.11 | 5.30% | 95.33 | 101.59 | 259816 | 256408.61 | 6.43% | 65.00 |
| 2024-12-24 | 93.44 | 96.48 | 3.13 | 3.35% | 91.00 | 96.70 | 150333 | 141554.30 | 3.72% | 24.00 |
| 2024-12-23 | 95.99 | 93.35 | -3.12 | -3.23% | 93.12 | 97.30 | 139627 | 132578.70 | 3.45% | 1.00 |
| 2024-12-20 | 94.44 | 96.47 | 1.80 | 1.90% | 94.36 | 97.73 | 153325 | 147531.70 | 3.79% | 37.00 |
| 2024-12-19 | 92.01 | 94.67 | 0.97 | 1.04% | 91.80 | 95.82 | 141265 | 133333.34 | 3.49% | 2.00 |
| 2024-12-18 | 94.13 | 93.70 | -0.37 | -0.39% | 92.90 | 95.15 | 116292 | 108968.82 | 2.88% | 8.00 |
指南针(300803)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。
