| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 125.55 | 126.89 | 1.74 | 1.39% | 124.04 | 130.51 | 418186 | 534888.25 | 6.99% | 54.00 |
| 2025-12-11 | 127.81 | 125.15 | -3.94 | -3.05% | 125.15 | 129.10 | 192350 | 244513.05 | 3.21% | 43.00 |
| 2025-12-10 | 126.63 | 129.09 | 1.41 | 1.10% | 125.10 | 130.10 | 267932 | 342759.97 | 4.48% | 18.00 |
| 2025-12-09 | 128.80 | 127.68 | -3.48 | -2.65% | 126.31 | 130.00 | 302676 | 387430.03 | 5.06% | 3.00 |
| 2025-12-08 | 132.00 | 131.16 | 0.37 | 0.28% | 130.00 | 136.63 | 502857 | 670438.19 | 8.40% | 22.00 |
| 2025-12-05 | 121.31 | 130.79 | 8.89 | 7.29% | 121.31 | 135.44 | 538074 | 695063.81 | 8.99% | 31.00 |
| 2025-12-04 | 119.89 | 121.90 | 1.91 | 1.59% | 118.56 | 123.37 | 138269 | 167422.77 | 2.31% | 11.00 |
| 2025-12-03 | 121.88 | 119.99 | -1.42 | -1.17% | 119.33 | 123.66 | 117894 | 142552.56 | 1.97% | 8.00 |
| 2025-12-02 | 123.99 | 121.41 | -3.15 | -2.53% | 121.06 | 124.00 | 133495 | 162680.06 | 2.23% | 6.00 |
| 2025-12-01 | 122.25 | 124.56 | 1.94 | 1.58% | 122.00 | 125.43 | 184238 | 228931.05 | 3.08% | 17.00 |
| 2025-11-28 | 120.11 | 122.62 | 1.62 | 1.34% | 120.00 | 122.95 | 125129 | 152268.11 | 2.09% | 3.00 |
| 2025-11-27 | 121.90 | 121.00 | -1.04 | -0.85% | 120.66 | 124.20 | 163805 | 200512.69 | 2.74% | 1.00 |
| 2025-11-26 | 119.50 | 122.04 | 1.67 | 1.39% | 119.11 | 124.19 | 203425 | 248460.03 | 3.40% | 18.00 |
| 2025-11-25 | 119.86 | 120.37 | 1.22 | 1.02% | 118.82 | 122.36 | 194528 | 235128.11 | 3.25% | 27.00 |
| 2025-11-24 | 117.38 | 119.15 | 1.99 | 1.70% | 115.60 | 120.48 | 195086 | 230586.39 | 3.26% | 22.00 |
| 2025-11-21 | 119.20 | 117.16 | -3.34 | -2.77% | 116.95 | 121.55 | 211310 | 251537.44 | 3.53% | 35.00 |
| 2025-11-20 | 127.00 | 120.50 | -2.75 | -2.23% | 120.40 | 127.25 | 187310 | 229841.95 | 3.13% | 14.00 |
| 2025-11-19 | 123.66 | 123.25 | -1.14 | -0.92% | 122.44 | 125.80 | 143957 | 177942.33 | 2.40% | 12.00 |
| 2025-11-18 | 123.00 | 124.39 | 1.39 | 1.13% | 122.31 | 126.50 | 253250 | 316167.44 | 4.23% | 38.00 |
| 2025-11-17 | 122.24 | 123.00 | 0.72 | 0.59% | 121.90 | 123.66 | 133086 | 163411.44 | 2.22% | 31.00 |
| 2025-11-14 | 121.67 | 122.28 | -1.38 | -1.12% | 121.66 | 124.35 | 166404 | 204808.11 | 2.78% | 33.00 |
| 2025-11-13 | 121.19 | 123.66 | 2.34 | 1.93% | 120.12 | 123.99 | 220605 | 270062.00 | 3.69% | 37.00 |
| 2025-11-12 | 124.00 | 121.32 | -3.28 | -2.63% | 117.86 | 124.50 | 373763 | 449540.16 | 6.24% | 14.00 |
| 2025-11-11 | 135.00 | 124.60 | -9.23 | -6.90% | 122.66 | 135.10 | 426482 | 543942.94 | 7.12% | 59.00 |
| 2025-11-10 | 132.85 | 133.83 | 1.59 | 1.20% | 131.62 | 135.38 | 199485 | 265723.12 | 3.33% | 20.00 |
| 2025-11-07 | 134.50 | 132.24 | -4.36 | -3.19% | 131.56 | 135.50 | 279147 | 371342.94 | 4.66% | 37.00 |
| 2025-11-06 | 136.10 | 136.60 | 0.57 | 0.42% | 135.21 | 140.23 | 246454 | 339722.12 | 4.12% | 32.00 |
| 2025-11-05 | 134.55 | 136.03 | -1.73 | -1.26% | 134.15 | 139.99 | 202638 | 278447.53 | 3.39% | 43.00 |
| 2025-11-04 | 143.99 | 137.76 | -6.54 | -4.53% | 137.55 | 143.99 | 253063 | 353251.12 | 4.23% | 29.00 |
| 2025-11-03 | 142.80 | 144.30 | -0.04 | -0.03% | 140.00 | 145.30 | 176906 | 252358.42 | 2.96% | 14.00 |
| 2025-10-31 | 146.50 | 144.34 | -1.11 | -0.76% | 144.02 | 148.50 | 205620 | 300986.88 | 3.44% | 14.00 |
| 2025-10-30 | 154.93 | 145.45 | -11.72 | -7.46% | 145.40 | 155.00 | 426754 | 640642.12 | 7.13% | 66.00 |
| 2025-10-29 | 149.52 | 157.17 | 5.73 | 3.78% | 149.15 | 159.95 | 501652 | 782723.19 | 8.38% | 38.00 |
| 2025-10-28 | 150.57 | 151.44 | -1.99 | -1.30% | 148.59 | 157.68 | 345606 | 527586.12 | 5.77% | 48.00 |
| 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 |
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。
