| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 156.00 | 153.43 | -2.87 | -1.84% | 151.58 | 158.02 | 434869 | 669770.69 | 7.26% | 39.00 |
| 2025-10-24 | 148.23 | 156.30 | 8.07 | 5.44% | 147.03 | 156.30 | 409946 | 622985.56 | 6.85% | 73.00 |
| 2025-10-23 | 144.02 | 148.23 | 4.03 | 2.79% | 138.72 | 148.28 | 296433 | 426583.44 | 4.95% | 47.00 |
| 2025-10-22 | 144.50 | 144.20 | -2.38 | -1.62% | 143.50 | 146.45 | 183151 | 264515.16 | 3.06% | 9.00 |
| 2025-10-21 | 144.21 | 146.58 | 4.27 | 3.00% | 142.02 | 148.58 | 292986 | 425697.22 | 4.89% | 15.00 |
| 2025-10-20 | 145.50 | 142.31 | 0.30 | 0.21% | 141.35 | 146.24 | 230216 | 330760.72 | 3.85% | 7.00 |
| 2025-10-17 | 148.47 | 142.01 | -5.59 | -3.79% | 141.18 | 150.45 | 270959 | 395581.91 | 4.53% | 105.00 |
| 2025-10-16 | 149.00 | 147.60 | -2.40 | -1.60% | 146.80 | 152.82 | 220033 | 327503.47 | 3.68% | 10.00 |
| 2025-10-15 | 147.13 | 150.00 | 3.57 | 2.44% | 145.00 | 151.50 | 268531 | 398967.41 | 4.49% | 77.00 |
| 2025-10-14 | 150.50 | 146.43 | -3.37 | -2.25% | 145.70 | 156.50 | 328984 | 497367.84 | 5.50% | 39.00 |
| 2025-10-13 | 146.00 | 149.80 | -4.50 | -2.92% | 145.31 | 151.96 | 324103 | 482934.31 | 5.41% | 34.00 |
| 2025-10-10 | 164.66 | 154.30 | -12.43 | -7.46% | 153.80 | 166.46 | 472335 | 746925.38 | 7.89% | 28.00 |
| 2025-10-09 | 164.60 | 166.73 | -0.40 | -0.24% | 162.96 | 170.18 | 415080 | 691792.56 | 6.93% | 31.00 |
| 2025-09-30 | 166.82 | 167.13 | 0.32 | 0.19% | 164.47 | 169.90 | 495366 | 829458.50 | 8.28% | 39.00 |
| 2025-09-29 | 151.11 | 166.81 | 14.86 | 9.78% | 151.11 | 176.00 | 679701 | 1109256.62 | 11.36% | 84.51 |
| 2025-09-26 | 155.00 | 151.95 | -4.95 | -3.15% | 151.57 | 157.60 | 272930 | 420984.50 | 4.56% | 55.00 |
| 2025-09-25 | 157.18 | 156.90 | -2.01 | -1.26% | 156.67 | 162.00 | 333474 | 529746.88 | 5.57% | 74.00 |
| 2025-09-24 | 154.00 | 158.91 | 3.24 | 2.08% | 151.27 | 162.58 | 452422 | 708676.19 | 7.56% | 28.00 |
| 2025-09-23 | 155.99 | 155.67 | -5.54 | -3.44% | 150.08 | 156.90 | 442688 | 682866.00 | 7.40% | 34.00 |
| 2025-09-22 | 153.20 | 161.21 | 7.81 | 5.09% | 153.20 | 162.00 | 435650 | 689989.75 | 7.28% | 159.00 |
| 2025-09-19 | 156.50 | 153.40 | -5.58 | -3.51% | 153.40 | 161.32 | 411354 | 644824.25 | 6.87% | 58.00 |
| 2025-09-18 | 166.00 | 158.98 | -13.90 | -8.04% | 156.39 | 169.13 | 693132 | 1129107.50 | 11.58% | 42.00 |
| 2025-09-17 | 157.00 | 172.88 | 15.17 | 9.62% | 154.58 | 179.01 | 664182 | 1097761.25 | 11.10% | 107.80 |
| 2025-09-16 | 147.89 | 157.71 | 9.24 | 6.22% | 146.88 | 158.80 | 537333 | 816842.75 | 8.98% | 31.00 |
| 2025-09-15 | 145.90 | 148.47 | 2.59 | 1.78% | 145.90 | 152.50 | 418370 | 624597.38 | 6.99% | 67.00 |
| 2025-09-12 | 148.38 | 145.88 | -4.17 | -2.78% | 145.81 | 154.97 | 570539 | 850595.94 | 9.53% | 47.00 |
| 2025-09-11 | 137.47 | 150.05 | 12.64 | 9.20% | 136.76 | 151.83 | 678400 | 988677.00 | 11.33% | 13.00 |
| 2025-09-10 | 134.99 | 137.41 | 4.47 | 3.36% | 133.00 | 139.99 | 422590 | 581383.88 | 7.06% | 57.00 |
| 2025-09-09 | 138.00 | 132.94 | -4.29 | -3.13% | 132.76 | 138.45 | 354286 | 480329.69 | 5.92% | 50.00 |
| 2025-09-08 | 136.32 | 137.23 | -1.65 | -1.19% | 134.77 | 139.11 | 322962 | 441158.59 | 5.40% | 13.00 |
| 2025-09-05 | 136.00 | 138.88 | 4.18 | 3.10% | 131.66 | 139.30 | 426569 | 582291.69 | 7.13% | 7.00 |
| 2025-09-04 | 138.11 | 134.70 | -3.23 | -2.34% | 132.41 | 141.20 | 542593 | 746922.62 | 9.06% | 89.00 |
| 2025-09-03 | 145.10 | 137.93 | -5.53 | -3.85% | 136.90 | 146.89 | 529484 | 748516.44 | 8.85% | 51.00 |
| 2025-09-02 | 148.80 | 143.46 | -7.42 | -4.92% | 141.88 | 151.18 | 543652 | 794478.12 | 9.08% | 55.00 |
| 2025-09-01 | 150.00 | 150.88 | 0.83 | 0.55% | 145.00 | 152.99 | 515672 | 766785.56 | 8.61% | 333.00 |
| 2025-08-29 | 155.00 | 150.05 | -6.34 | -4.05% | 147.11 | 166.00 | 739380 | 1165212.12 | 12.35% | 75.00 |
| 2025-08-28 | 142.01 | 156.39 | 4.61 | 3.04% | 136.99 | 158.80 | 761599 | 1110968.88 | 12.89% | 91.00 |
| 2025-08-27 | 155.60 | 151.78 | -6.80 | -4.29% | 146.11 | 158.00 | 759462 | 1151922.12 | 12.86% | 163.00 |
| 2025-08-26 | 143.51 | 158.58 | 12.33 | 8.43% | 143.50 | 158.58 | 707299 | 1077377.38 | 11.97% | 340.00 |
| 2025-08-25 | 140.99 | 146.25 | 4.92 | 3.48% | 140.00 | 155.50 | 839895 | 1228690.25 | 14.22% | 83.00 |
| 2025-08-22 | 127.30 | 141.33 | 13.07 | 10.19% | 127.17 | 142.00 | 803203 | 1094112.62 | 13.60% | 30.00 |
| 2025-08-21 | 125.75 | 128.26 | 3.96 | 3.19% | 123.10 | 132.81 | 821820 | 1049585.25 | 13.91% | 36.00 |
| 2025-08-20 | 125.20 | 124.30 | -2.25 | -1.78% | 120.68 | 127.18 | 623144 | 770784.50 | 10.55% | 9.00 |
| 2025-08-19 | 123.26 | 126.55 | 0.59 | 0.47% | 123.00 | 129.09 | 854042 | 1077097.88 | 14.46% | 85.00 |
| 2025-08-18 | 115.14 | 125.96 | 16.09 | 14.64% | 110.99 | 131.84 | 1297802 | 1579376.38 | 21.97% | 99.00 |
| 2025-08-15 | 90.87 | 109.87 | 18.31 | 20.00% | 90.87 | 109.87 | 1051101 | 1069023.75 | 17.79% | 138.50 |
| 2025-08-14 | 94.98 | 91.56 | -4.28 | -4.47% | 91.31 | 96.50 | 560713 | 526381.88 | 9.49% | 40.00 |
| 2025-08-13 | 93.33 | 95.84 | 2.90 | 3.12% | 91.00 | 99.72 | 726107 | 689769.50 | 12.29% | 60.00 |
| 2025-08-12 | 90.80 | 92.94 | 1.67 | 1.83% | 90.66 | 93.10 | 460477 | 422808.59 | 7.79% | 42.00 |
| 2025-08-11 | 86.98 | 91.27 | 4.07 | 4.67% | 86.88 | 92.92 | 478320 | 434761.47 | 8.10% | 33.00 |
| 2025-08-08 | 88.51 | 87.20 | -1.92 | -2.15% | 86.18 | 89.57 | 283867 | 248947.73 | 4.81% | 124.90 |
| 2025-08-07 | 90.00 | 89.12 | -1.06 | -1.18% | 88.60 | 91.50 | 345469 | 310773.84 | 5.85% | 31.00 |
| 2025-08-06 | 88.25 | 90.18 | 1.59 | 1.79% | 87.45 | 90.36 | 355635 | 317252.19 | 6.02% | 7.00 |
| 2025-08-05 | 88.00 | 88.59 | 1.38 | 1.58% | 86.48 | 89.56 | 373854 | 329540.31 | 6.33% | 54.00 |
| 2025-08-04 | 87.00 | 87.21 | -0.82 | -0.93% | 85.88 | 88.50 | 284981 | 248526.84 | 4.82% | 31.00 |
| 2025-08-01 | 88.60 | 88.03 | -0.74 | -0.83% | 87.50 | 90.26 | 299916 | 266305.00 | 5.08% | 22.00 |
| 2025-07-31 | 91.02 | 88.77 | -3.22 | -3.50% | 88.33 | 92.67 | 431622 | 389320.19 | 7.31% | 25.00 |
| 2025-07-30 | 92.50 | 91.99 | -1.90 | -2.02% | 90.65 | 93.70 | 359674 | 331733.66 | 6.09% | 128.00 |
| 2025-07-29 | 92.48 | 93.89 | 0.15 | 0.16% | 90.54 | 94.70 | 422243 | 390341.66 | 7.15% | 53.00 |
| 2025-07-28 | 93.43 | 93.74 | 1.42 | 1.54% | 92.00 | 95.84 | 436398 | 410459.47 | 7.39% | 14.00 |
| 2025-07-25 | 94.94 | 92.32 | -2.58 | -2.72% | 92.21 | 95.80 | 511748 | 479259.25 | 8.66% | 40.00 |
| 2025-07-24 | 88.00 | 94.90 | 6.83 | 7.76% | 86.80 | 95.58 | 729968 | 673322.06 | 12.36% | 799.00 |
| 2025-07-23 | 85.74 | 88.07 | 1.95 | 2.26% | 85.60 | 94.00 | 741035 | 660087.81 | 12.54% | 74.00 |
| 2025-07-22 | 83.80 | 86.12 | 2.11 | 2.51% | 83.17 | 88.15 | 501864 | 427523.56 | 8.50% | 16.75 |
| 2025-07-21 | 85.01 | 84.01 | -2.47 | -2.86% | 82.50 | 86.48 | 461293 | 389102.91 | 7.81% | 19.00 |
| 2025-07-18 | 87.87 | 86.48 | -0.99 | -1.13% | 85.08 | 88.50 | 372062 | 321701.91 | 6.30% | 28.00 |
| 2025-07-17 | 83.60 | 87.47 | 2.97 | 3.51% | 83.11 | 88.18 | 555189 | 479436.53 | 9.40% | 52.00 |
| 2025-07-16 | 83.54 | 84.50 | 0.96 | 1.15% | 82.65 | 85.55 | 445923 | 375839.66 | 7.55% | 66.00 |
| 2025-07-15 | 84.50 | 83.54 | 1.37 | 1.67% | 82.00 | 85.74 | 563256 | 473519.78 | 9.53% | 93.00 |
| 2025-07-14 | 87.04 | 82.17 | -6.73 | -7.57% | 81.48 | 87.69 | 679229 | 567728.88 | 11.50% | 98.00 |
| 2025-07-11 | 79.50 | 88.90 | 10.27 | 13.06% | 77.30 | 92.99 | 1027652 | 879419.38 | 17.40% | 130.00 |
| 2025-07-10 | 77.82 | 78.63 | -0.17 | -0.22% | 76.92 | 80.59 | 428395 | 336978.91 | 7.25% | 35.70 |
| 2025-07-09 | 80.96 | 78.80 | -2.30 | -2.84% | 78.41 | 81.99 | 486951 | 388672.16 | 8.24% | 35.35 |
| 2025-07-08 | 78.79 | 81.10 | 2.34 | 2.97% | 77.64 | 82.00 | 575824 | 464174.59 | 9.75% | 29.00 |
| 2025-07-07 | 77.22 | 78.76 | 1.02 | 1.31% | 76.60 | 80.65 | 489647 | 387822.34 | 8.29% | 81.00 |
| 2025-07-04 | 76.31 | 77.74 | 1.27 | 1.66% | 75.39 | 81.65 | 730941 | 574042.19 | 12.37% | 73.00 |
| 2025-07-03 | 76.99 | 76.47 | -0.62 | -0.80% | 75.92 | 77.77 | 325402 | 249828.66 | 5.51% | 206.00 |
| 2025-07-02 | 77.21 | 77.09 | -0.79 | -1.01% | 75.85 | 78.76 | 349729 | 270376.00 | 5.92% | 26.00 |
| 2025-07-01 | 81.04 | 77.88 | -2.78 | -3.45% | 76.79 | 81.18 | 492649 | 385390.62 | 8.34% | 88.00 |
| 2025-06-30 | 80.25 | 80.66 | 1.46 | 1.84% | 77.50 | 81.24 | 581654 | 462119.84 | 9.85% | 43.00 |
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。
