| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 20.89 | 22.30 | 2.13 | 10.56% | 20.56 | 24.20 | 487401 | 110029.36 | 27.52% | 0.00 |
| 2025-06-27 | 20.01 | 20.17 | 0.04 | 0.20% | 20.01 | 20.45 | 76977 | 15569.10 | 4.35% | 3.00 |
| 2025-06-26 | 20.58 | 20.13 | -0.41 | -2.00% | 20.12 | 20.89 | 121763 | 24894.85 | 6.88% | 0.00 |
| 2025-06-25 | 20.05 | 20.54 | 0.49 | 2.44% | 20.05 | 20.65 | 128507 | 26227.70 | 7.26% | 7.00 |
| 2025-06-24 | 19.60 | 20.05 | 0.41 | 2.09% | 19.52 | 20.24 | 115132 | 23070.73 | 6.50% | 0.00 |
| 2025-06-23 | 19.18 | 19.64 | 0.01 | 0.05% | 19.09 | 19.65 | 86999 | 16880.62 | 4.91% | 7.00 |
| 2025-06-20 | 19.98 | 19.63 | -0.46 | -2.29% | 19.17 | 20.09 | 120917 | 23578.05 | 6.83% | 21.00 |
| 2025-06-19 | 20.30 | 20.09 | -0.09 | -0.45% | 20.07 | 20.84 | 142305 | 29126.13 | 8.04% | 0.00 |
| 2025-06-18 | 20.30 | 20.18 | -0.33 | -1.61% | 20.00 | 20.42 | 78132 | 15750.73 | 4.41% | 0.00 |
| 2025-06-17 | 20.30 | 20.51 | 0.13 | 0.64% | 20.23 | 20.95 | 95660 | 19630.58 | 5.40% | 65.00 |
| 2025-06-16 | 19.85 | 20.48 | 0.48 | 2.40% | 19.85 | 20.50 | 92114 | 18689.99 | 5.20% | 4.00 |
| 2025-06-13 | 20.73 | 20.00 | -0.97 | -4.63% | 20.00 | 20.88 | 155636 | 31583.25 | 8.79% | 1.00 |
| 2025-06-12 | 21.22 | 20.97 | -0.31 | -1.46% | 20.79 | 21.48 | 125246 | 26320.58 | 7.07% | 60.00 |
| 2025-06-11 | 21.48 | 21.28 | -0.16 | -0.75% | 21.27 | 22.00 | 122366 | 26359.13 | 6.91% | 1.00 |
| 2025-06-10 | 22.14 | 21.44 | -0.81 | -3.64% | 21.02 | 22.15 | 189162 | 40736.60 | 10.68% | 35.00 |
| 2025-06-09 | 22.09 | 22.25 | 0.41 | 1.88% | 22.03 | 22.52 | 157860 | 35107.07 | 8.91% | 14.00 |
| 2025-06-06 | 22.41 | 21.84 | -0.65 | -2.89% | 21.75 | 22.41 | 171277 | 37583.34 | 9.67% | 20.00 |
| 2025-06-05 | 22.35 | 22.49 | -0.08 | -0.35% | 22.03 | 22.65 | 212984 | 47491.54 | 12.03% | 21.00 |
| 2025-06-04 | 21.54 | 22.57 | 1.19 | 5.57% | 21.27 | 22.78 | 315544 | 69937.12 | 17.82% | 21.00 |
| 2025-06-03 | 21.06 | 21.38 | -0.37 | -1.70% | 21.04 | 21.76 | 140936 | 30201.91 | 7.96% | 1.00 |
| 2025-05-30 | 21.21 | 21.75 | 0.08 | 0.37% | 20.76 | 22.20 | 235180 | 50581.16 | 13.28% | 21.00 |
| 2025-05-29 | 20.93 | 21.67 | 0.62 | 2.95% | 20.68 | 22.26 | 196993 | 42254.64 | 11.12% | 17.00 |
| 2025-05-28 | 21.67 | 21.05 | -0.80 | -3.66% | 20.92 | 21.81 | 165022 | 34976.95 | 9.32% | 0.00 |
| 2025-05-27 | 21.40 | 21.85 | 0.47 | 2.20% | 20.93 | 21.98 | 202550 | 43876.59 | 11.44% | 7.00 |
| 2025-05-26 | 20.94 | 21.38 | 0.16 | 0.75% | 20.76 | 21.44 | 149045 | 31447.79 | 8.42% | 8.00 |
| 2025-05-23 | 22.13 | 21.22 | -1.38 | -6.11% | 21.20 | 22.21 | 259101 | 56056.76 | 14.63% | 0.00 |
| 2025-05-22 | 21.38 | 22.60 | 1.25 | 5.85% | 21.15 | 23.32 | 360239 | 80306.40 | 20.34% | 18.00 |
| 2025-05-21 | 21.90 | 21.35 | -0.44 | -2.02% | 21.32 | 21.90 | 170149 | 36646.73 | 9.61% | 2.00 |
| 2025-05-20 | 21.65 | 21.79 | -0.21 | -0.95% | 21.40 | 22.02 | 184915 | 40244.59 | 10.44% | 0.00 |
| 2025-05-19 | 22.65 | 22.00 | -0.83 | -3.64% | 21.38 | 22.74 | 281023 | 61305.59 | 15.87% | 19.00 |
| 2025-05-16 | 22.71 | 22.83 | -0.34 | -1.47% | 22.11 | 23.75 | 306141 | 70342.28 | 17.29% | 4.00 |
| 2025-05-15 | 24.50 | 23.17 | -1.99 | -7.91% | 23.01 | 24.77 | 384860 | 90489.96 | 21.73% | 88.00 |
| 2025-05-14 | 22.93 | 25.16 | 0.75 | 3.07% | 22.62 | 25.33 | 702350 | 167511.81 | 39.66% | 19.00 |
| 2025-05-13 | 23.00 | 24.41 | 4.07 | 20.01% | 22.62 | 24.41 | 403895 | 96358.30 | 22.81% | 10.00 |
| 2025-05-12 | 20.03 | 20.34 | 0.49 | 2.47% | 20.03 | 20.46 | 128603 | 26040.12 | 7.26% | 9.00 |
| 2025-05-09 | 20.44 | 19.85 | -0.52 | -2.55% | 19.82 | 20.62 | 124807 | 25028.60 | 7.05% | 0.00 |
| 2025-05-08 | 20.33 | 20.37 | -0.11 | -0.54% | 20.33 | 20.98 | 200414 | 41252.61 | 11.32% | 34.00 |
| 2025-05-07 | 20.99 | 20.48 | -0.26 | -1.25% | 20.25 | 21.15 | 164668 | 33809.09 | 9.30% | 17.00 |
| 2025-05-06 | 20.11 | 20.74 | 1.10 | 5.60% | 19.70 | 20.79 | 220575 | 44682.45 | 12.46% | 4.00 |
| 2025-04-30 | 18.97 | 19.64 | 1.01 | 5.42% | 18.97 | 20.72 | 216356 | 42930.76 | 12.22% | 0.00 |
| 2025-04-29 | 18.08 | 18.63 | -0.72 | -3.72% | 17.91 | 18.94 | 192953 | 35508.11 | 11.27% | 15.00 |
| 2025-04-28 | 19.50 | 19.35 | -0.26 | -1.33% | 19.31 | 19.86 | 93453 | 18225.06 | 5.46% | 0.00 |
| 2025-04-25 | 19.36 | 19.61 | 0.32 | 1.66% | 19.18 | 20.08 | 120037 | 23595.38 | 7.01% | 14.00 |
| 2025-04-24 | 19.85 | 19.29 | -0.67 | -3.36% | 19.25 | 19.94 | 105695 | 20649.55 | 6.17% | 0.00 |
| 2025-04-23 | 19.78 | 19.96 | 0.48 | 2.46% | 19.65 | 20.15 | 120189 | 23911.64 | 7.02% | 0.00 |
| 2025-04-22 | 20.15 | 19.48 | -0.64 | -3.18% | 19.46 | 20.20 | 124289 | 24476.63 | 7.26% | 29.00 |
| 2025-04-21 | 18.75 | 20.12 | 1.15 | 6.06% | 18.67 | 20.36 | 176951 | 34921.62 | 10.34% | 55.00 |
| 2025-04-18 | 19.20 | 18.97 | -0.41 | -2.12% | 18.80 | 19.49 | 111265 | 21203.44 | 6.50% | 10.00 |
| 2025-04-17 | 19.15 | 19.38 | -0.05 | -0.26% | 19.15 | 20.00 | 144190 | 28223.06 | 8.42% | 14.00 |
| 2025-04-16 | 19.50 | 19.43 | -0.37 | -1.87% | 19.11 | 20.38 | 130219 | 25595.47 | 7.61% | 1.00 |
| 2025-04-15 | 20.12 | 19.80 | -0.01 | -0.05% | 19.58 | 20.16 | 98003 | 19452.62 | 5.72% | 2.00 |
| 2025-04-14 | 19.92 | 19.81 | 0.37 | 1.90% | 19.66 | 20.20 | 109794 | 21871.14 | 6.41% | 29.00 |
| 2025-04-11 | 19.06 | 19.44 | 0.05 | 0.26% | 19.05 | 19.78 | 138945 | 27050.28 | 8.12% | 0.00 |
| 2025-04-10 | 19.50 | 19.39 | 0.70 | 3.75% | 19.26 | 20.28 | 225507 | 44462.35 | 13.17% | 78.00 |
| 2025-04-09 | 17.90 | 18.69 | 0.40 | 2.19% | 16.29 | 19.13 | 198627 | 35604.33 | 11.60% | 1.00 |
| 2025-04-08 | 17.67 | 18.29 | 0.53 | 2.98% | 17.50 | 18.77 | 190530 | 34635.71 | 11.13% | 8.00 |
| 2025-04-07 | 19.00 | 17.76 | -4.44 | -20.00% | 17.76 | 19.98 | 196394 | 36380.64 | 11.47% | 0.00 |
| 2025-04-03 | 22.27 | 22.20 | -0.61 | -2.67% | 22.00 | 22.77 | 120220 | 26837.47 | 7.02% | 3.00 |
| 2025-04-02 | 23.15 | 22.81 | -0.39 | -1.68% | 22.73 | 23.60 | 120513 | 27747.46 | 7.04% | 16.00 |
| 2025-04-01 | 23.32 | 23.20 | -0.40 | -1.69% | 22.90 | 23.56 | 149548 | 34691.68 | 8.73% | 6.00 |
| 2025-03-31 | 22.31 | 23.60 | 0.81 | 3.55% | 22.01 | 23.64 | 220427 | 50591.46 | 12.87% | 8.00 |
| 2025-03-28 | 22.90 | 22.79 | -0.02 | -0.09% | 22.63 | 23.01 | 100134 | 22852.23 | 5.85% | 13.00 |
| 2025-03-27 | 23.13 | 22.81 | -0.72 | -3.06% | 22.61 | 23.30 | 134880 | 30948.13 | 7.88% | 9.00 |
| 2025-03-26 | 22.58 | 23.53 | 0.83 | 3.66% | 22.58 | 23.82 | 171482 | 39705.81 | 10.02% | 2.00 |
| 2025-03-25 | 23.67 | 22.70 | -1.33 | -5.53% | 22.60 | 23.80 | 208101 | 48109.20 | 12.15% | 4.00 |
| 2025-03-24 | 25.01 | 24.03 | -2.36 | -8.94% | 23.30 | 25.09 | 294833 | 70594.88 | 17.22% | 30.00 |
| 2025-03-21 | 26.58 | 26.39 | 0.36 | 1.38% | 25.70 | 28.00 | 426949 | 115000.05 | 24.94% | 23.00 |
| 2025-03-20 | 25.80 | 26.03 | 0.03 | 0.12% | 25.36 | 26.75 | 235127 | 61222.34 | 13.73% | 3.00 |
| 2025-03-19 | 25.88 | 26.00 | 0.08 | 0.31% | 25.50 | 26.39 | 220800 | 57165.09 | 12.90% | 205.00 |
| 2025-03-18 | 26.50 | 25.92 | -0.29 | -1.11% | 25.85 | 26.75 | 220200 | 57693.29 | 12.86% | 15.00 |
| 2025-03-17 | 26.66 | 26.21 | -0.76 | -2.82% | 26.12 | 27.27 | 270271 | 71393.39 | 15.79% | 59.00 |
| 2025-03-14 | 26.31 | 26.97 | -0.16 | -0.59% | 25.82 | 27.50 | 361328 | 96432.38 | 21.10% | 31.00 |
| 2025-03-13 | 27.87 | 27.13 | -1.74 | -6.03% | 25.83 | 27.97 | 529441 | 142345.05 | 30.92% | 31.00 |
| 2025-03-12 | 29.60 | 28.87 | 0.37 | 1.30% | 27.81 | 30.00 | 609696 | 175613.09 | 35.61% | 116.00 |
| 2025-03-11 | 27.40 | 28.50 | 1.19 | 4.36% | 27.40 | 29.90 | 634660 | 182443.09 | 37.07% | 54.00 |
| 2025-03-10 | 28.56 | 27.31 | -1.51 | -5.24% | 27.20 | 29.94 | 727624 | 206133.77 | 42.50% | 38.00 |
| 2025-03-07 | 31.13 | 28.82 | 2.88 | 11.10% | 28.55 | 31.13 | 1059487 | 319530.62 | 61.88% | 75.00 |
| 2025-03-06 | 25.94 | 25.94 | 4.32 | 19.98% | 25.94 | 25.94 | 230343 | 59750.98 | 13.45% | 6.00 |
| 2025-03-05 | 21.21 | 21.62 | 0.24 | 1.12% | 20.87 | 21.63 | 136321 | 28923.88 | 7.96% | 14.00 |
| 2025-03-04 | 20.90 | 21.38 | 0.01 | 0.05% | 20.90 | 21.53 | 120269 | 25537.43 | 7.02% | 6.00 |
酷特智能(300840)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。
