| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-19 | 61.00 | 58.91 | -2.04 | -3.35% | 58.56 | 61.04 | 171427 | 102329.20 | 2.90% | 5.00 |
| 2025-06-18 | 62.03 | 60.95 | -1.74 | -2.78% | 60.60 | 62.10 | 176535 | 107897.95 | 2.99% | 3.00 |
| 2025-06-17 | 62.27 | 62.69 | 0.37 | 0.59% | 61.91 | 63.15 | 176531 | 110167.08 | 2.99% | 50.00 |
| 2025-06-16 | 61.00 | 62.32 | 1.17 | 1.91% | 60.90 | 62.55 | 162175 | 100517.89 | 2.75% | 17.00 |
| 2025-06-13 | 61.02 | 61.15 | -1.10 | -1.77% | 61.02 | 61.96 | 169250 | 103919.74 | 2.87% | 17.00 |
| 2025-06-12 | 61.18 | 62.25 | 0.71 | 1.15% | 60.88 | 63.40 | 230429 | 143176.80 | 3.90% | 17.00 |
| 2025-06-11 | 59.98 | 61.54 | 2.15 | 3.62% | 59.66 | 62.95 | 298001 | 183775.08 | 5.04% | 15.00 |
| 2025-06-10 | 60.51 | 59.39 | -1.24 | -2.05% | 58.69 | 60.70 | 150452 | 89818.53 | 2.55% | 5.00 |
| 2025-06-09 | 59.83 | 60.63 | 1.25 | 2.11% | 59.56 | 61.58 | 197657 | 120346.75 | 3.35% | 4.00 |
| 2025-06-06 | 60.17 | 59.38 | -0.79 | -1.31% | 59.20 | 60.68 | 116263 | 69522.57 | 1.97% | 33.00 |
| 2025-06-05 | 59.44 | 60.17 | 0.70 | 1.18% | 59.10 | 60.55 | 179660 | 107310.94 | 3.04% | 5.00 |
| 2025-06-04 | 58.00 | 59.47 | 1.21 | 2.08% | 57.90 | 60.13 | 183335 | 108772.57 | 3.10% | 43.00 |
| 2025-06-03 | 57.59 | 58.26 | 0.09 | 0.15% | 57.55 | 59.23 | 113656 | 66411.00 | 1.92% | 15.00 |
| 2025-05-30 | 58.20 | 58.17 | -0.69 | -1.17% | 57.40 | 58.77 | 120938 | 70195.93 | 2.05% | 14.00 |
| 2025-05-29 | 57.58 | 58.86 | 1.48 | 2.58% | 57.40 | 59.24 | 158436 | 92971.99 | 2.68% | 16.00 |
| 2025-05-28 | 58.50 | 57.38 | -0.93 | -1.59% | 57.15 | 58.88 | 99715 | 57689.83 | 1.69% | 17.00 |
| 2025-05-27 | 58.24 | 58.31 | 0.08 | 0.14% | 57.77 | 59.10 | 98573 | 57590.20 | 1.67% | 3.00 |
| 2025-05-26 | 57.46 | 58.23 | 0.58 | 1.01% | 57.38 | 58.30 | 90920 | 52600.64 | 1.54% | 10.00 |
| 2025-05-23 | 59.38 | 57.65 | -2.00 | -3.35% | 57.50 | 59.96 | 167324 | 98257.60 | 2.83% | 20.00 |
| 2025-05-22 | 59.50 | 59.65 | -0.40 | -0.67% | 59.28 | 60.24 | 109064 | 65161.76 | 1.85% | 4.00 |
| 2025-05-21 | 60.34 | 60.05 | -0.27 | -0.45% | 59.63 | 60.79 | 118772 | 71364.02 | 2.01% | 14.00 |
| 2025-05-20 | 60.12 | 60.32 | 0.43 | 0.72% | 59.66 | 60.94 | 144268 | 86933.08 | 2.44% | 3.00 |
| 2025-05-19 | 60.00 | 59.89 | -0.46 | -0.76% | 59.40 | 60.60 | 127788 | 76627.55 | 2.16% | 7.00 |
| 2025-05-16 | 61.59 | 60.35 | -1.56 | -2.52% | 60.22 | 61.75 | 169146 | 102745.08 | 2.86% | 22.00 |
| 2025-05-15 | 63.50 | 61.91 | -2.96 | -4.56% | 61.88 | 64.02 | 253780 | 159232.34 | 4.30% | 5.00 |
| 2025-05-14 | 60.71 | 64.87 | 3.80 | 6.22% | 59.89 | 67.21 | 474373 | 300522.56 | 8.03% | 34.00 |
| 2025-05-13 | 62.30 | 61.07 | -1.03 | -1.66% | 60.80 | 62.56 | 191664 | 118082.33 | 3.24% | 30.00 |
| 2025-05-12 | 59.90 | 62.10 | 3.22 | 5.47% | 59.05 | 62.46 | 303998 | 185084.56 | 5.15% | 446.00 |
| 2025-05-09 | 60.05 | 58.88 | -1.62 | -2.68% | 58.66 | 60.11 | 185551 | 109661.45 | 3.14% | 10.00 |
| 2025-05-08 | 60.88 | 60.50 | -0.50 | -0.82% | 60.08 | 61.59 | 231820 | 140610.30 | 3.92% | 14.00 |
| 2025-05-07 | 65.80 | 61.00 | -0.16 | -0.26% | 60.56 | 67.68 | 427581 | 272262.69 | 7.24% | 54.00 |
| 2025-05-06 | 59.35 | 61.16 | 2.35 | 4.00% | 59.23 | 62.08 | 248763 | 151190.69 | 4.21% | 11.00 |
| 2025-04-30 | 58.65 | 58.81 | 0.76 | 1.31% | 58.06 | 60.50 | 210444 | 124715.31 | 3.56% | 3.00 |
| 2025-04-29 | 58.00 | 58.05 | -0.32 | -0.55% | 57.50 | 58.65 | 128496 | 74709.13 | 2.18% | 30.00 |
| 2025-04-28 | 58.51 | 58.37 | 0.78 | 1.35% | 56.83 | 59.03 | 221668 | 128569.52 | 3.75% | 2.00 |
| 2025-04-25 | 55.80 | 57.59 | 1.85 | 3.32% | 55.70 | 59.86 | 306757 | 178184.66 | 5.19% | 18.00 |
| 2025-04-24 | 56.16 | 55.74 | -0.65 | -1.15% | 55.11 | 56.63 | 101871 | 56914.64 | 1.72% | 9.00 |
| 2025-04-23 | 57.00 | 56.39 | 0.35 | 0.62% | 55.94 | 58.14 | 176245 | 100474.56 | 2.98% | 15.00 |
| 2025-04-22 | 56.25 | 56.04 | -0.51 | -0.90% | 55.57 | 56.80 | 107500 | 60320.72 | 1.82% | 11.00 |
| 2025-04-21 | 55.06 | 56.55 | 0.78 | 1.40% | 54.85 | 56.55 | 132778 | 74329.47 | 2.25% | 4.00 |
| 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 |
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。
