| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 22.85 | 22.65 | -0.20 | -0.88% | 22.55 | 22.94 | 21173 | 4793.85 | 1.92% | 0.00 |
| 2025-10-28 | 22.77 | 22.85 | 0.09 | 0.40% | 22.60 | 23.10 | 23279 | 5328.56 | 2.11% | 0.00 |
| 2025-10-27 | 23.00 | 22.76 | -0.14 | -0.61% | 22.62 | 23.15 | 20934 | 4775.55 | 1.90% | 0.00 |
| 2025-10-24 | 22.58 | 22.90 | 0.30 | 1.33% | 22.58 | 22.90 | 20784 | 4730.92 | 1.89% | 0.00 |
| 2025-10-23 | 22.40 | 22.60 | 0.15 | 0.67% | 22.24 | 22.65 | 18027 | 4041.07 | 1.64% | 0.00 |
| 2025-10-22 | 22.60 | 22.45 | -0.25 | -1.10% | 22.41 | 22.75 | 14250 | 3210.11 | 1.29% | 0.00 |
| 2025-10-21 | 22.51 | 22.70 | 0.23 | 1.02% | 22.23 | 22.70 | 18118 | 4088.31 | 1.64% | 0.00 |
| 2025-10-20 | 21.98 | 22.47 | 0.76 | 3.50% | 21.98 | 22.53 | 28050 | 6272.09 | 2.54% | 0.00 |
| 2025-10-17 | 22.30 | 21.71 | -0.69 | -3.08% | 21.70 | 22.52 | 27818 | 6126.60 | 2.52% | 0.00 |
| 2025-10-16 | 22.79 | 22.40 | -0.37 | -1.62% | 22.32 | 22.79 | 24323 | 5464.68 | 2.21% | 0.00 |
| 2025-10-15 | 22.34 | 22.77 | 0.43 | 1.92% | 22.20 | 22.77 | 27620 | 6241.03 | 2.51% | 0.00 |
| 2025-10-14 | 23.40 | 22.34 | -0.92 | -3.96% | 22.24 | 23.49 | 37837 | 8617.50 | 3.43% | 0.00 |
| 2025-10-13 | 22.01 | 23.26 | -0.11 | -0.47% | 21.00 | 23.33 | 39067 | 8856.39 | 3.54% | 0.00 |
| 2025-10-10 | 23.75 | 23.37 | -0.32 | -1.35% | 23.31 | 24.36 | 36511 | 8663.11 | 3.31% | 0.00 |
| 2025-10-09 | 23.60 | 23.69 | -0.11 | -0.46% | 23.45 | 24.15 | 27883 | 6619.07 | 2.53% | 0.00 |
| 2025-09-30 | 23.30 | 23.80 | 0.41 | 1.75% | 23.29 | 23.88 | 27661 | 6546.52 | 2.51% | 0.00 |
| 2025-09-29 | 23.10 | 23.39 | 0.30 | 1.30% | 22.78 | 23.52 | 30519 | 7102.98 | 2.77% | 4.00 |
| 2025-09-26 | 23.61 | 23.09 | -0.52 | -2.20% | 23.09 | 23.74 | 32040 | 7475.01 | 2.91% | 0.00 |
| 2025-09-25 | 23.97 | 23.61 | -0.46 | -1.91% | 23.60 | 24.28 | 29946 | 7158.81 | 2.72% | 0.00 |
| 2025-09-24 | 23.40 | 24.07 | 0.39 | 1.65% | 23.34 | 24.13 | 38941 | 9277.91 | 3.53% | 0.00 |
| 2025-09-23 | 24.24 | 23.68 | -0.57 | -2.35% | 23.08 | 24.24 | 43362 | 10194.86 | 3.93% | 0.00 |
| 2025-09-22 | 24.19 | 24.25 | 0.07 | 0.29% | 23.93 | 24.35 | 29666 | 7157.83 | 2.69% | 0.00 |
| 2025-09-19 | 24.56 | 24.18 | -0.52 | -2.11% | 23.90 | 24.88 | 48424 | 11756.66 | 4.39% | 0.00 |
| 2025-09-18 | 25.04 | 24.70 | -0.34 | -1.36% | 24.42 | 25.79 | 75776 | 19138.32 | 6.87% | 0.00 |
| 2025-09-17 | 25.10 | 25.04 | -0.08 | -0.32% | 24.86 | 25.48 | 46245 | 11624.62 | 4.19% | 0.00 |
| 2025-09-16 | 24.00 | 25.12 | 1.10 | 4.58% | 23.92 | 25.13 | 65078 | 16055.46 | 5.90% | 0.00 |
| 2025-09-15 | 24.38 | 24.02 | -0.34 | -1.40% | 24.00 | 24.47 | 28033 | 6776.41 | 2.54% | 0.00 |
| 2025-09-12 | 24.38 | 24.36 | -0.12 | -0.49% | 24.18 | 24.72 | 34295 | 8386.69 | 3.11% | 0.00 |
| 2025-09-11 | 23.84 | 24.48 | 0.65 | 2.73% | 23.58 | 24.52 | 43402 | 10457.48 | 3.94% | 0.00 |
| 2025-09-10 | 24.25 | 23.83 | -0.44 | -1.81% | 23.78 | 24.47 | 35401 | 8495.36 | 3.21% | 0.00 |
| 2025-09-09 | 24.67 | 24.27 | -0.59 | -2.37% | 24.18 | 24.91 | 29947 | 7306.56 | 2.72% | 0.00 |
| 2025-09-08 | 24.45 | 24.86 | 0.39 | 1.59% | 24.18 | 25.15 | 42998 | 10649.72 | 3.90% | 0.00 |
| 2025-09-05 | 23.92 | 24.47 | 0.67 | 2.82% | 23.71 | 24.50 | 35570 | 8622.15 | 3.23% | 0.00 |
| 2025-09-04 | 24.00 | 23.80 | -0.20 | -0.83% | 23.49 | 24.52 | 48304 | 11644.82 | 4.38% | 0.00 |
| 2025-09-03 | 25.13 | 24.00 | -1.08 | -4.31% | 23.88 | 25.25 | 54051 | 13186.39 | 4.90% | 0.00 |
| 2025-09-02 | 25.37 | 25.08 | -0.29 | -1.14% | 24.24 | 25.59 | 68390 | 16965.28 | 6.20% | 0.00 |
| 2025-09-01 | 24.90 | 25.37 | 0.61 | 2.46% | 24.78 | 25.60 | 55777 | 14053.80 | 5.06% | 0.00 |
| 2025-08-29 | 24.83 | 24.76 | -0.23 | -0.92% | 24.48 | 25.17 | 51476 | 12757.26 | 4.67% | 0.00 |
| 2025-08-28 | 25.31 | 24.99 | -0.31 | -1.23% | 24.00 | 25.55 | 85637 | 21239.72 | 7.77% | 0.00 |
| 2025-08-27 | 26.31 | 25.30 | -1.11 | -4.20% | 25.25 | 26.59 | 78150 | 20372.54 | 7.09% | 13.00 |
| 2025-08-26 | 26.63 | 26.41 | -0.20 | -0.75% | 26.26 | 26.91 | 50842 | 13493.82 | 4.61% | 0.00 |
| 2025-08-25 | 26.68 | 26.61 | 0.11 | 0.42% | 26.37 | 27.09 | 76336 | 20407.24 | 6.92% | 0.00 |
| 2025-08-22 | 26.18 | 26.50 | 0.40 | 1.53% | 25.99 | 26.68 | 69275 | 18217.32 | 6.28% | 17.00 |
| 2025-08-21 | 26.51 | 26.10 | -0.37 | -1.40% | 25.92 | 26.74 | 66048 | 17358.46 | 5.99% | 0.00 |
| 2025-08-20 | 26.77 | 26.47 | -0.45 | -1.67% | 26.16 | 26.88 | 56492 | 14952.93 | 5.12% | 0.00 |
| 2025-08-19 | 26.73 | 26.92 | 0.16 | 0.60% | 26.00 | 27.33 | 92210 | 24663.17 | 8.36% | 0.00 |
| 2025-08-18 | 27.49 | 26.76 | 0.56 | 2.14% | 26.49 | 28.19 | 110228 | 29826.21 | 10.00% | 0.00 |
| 2025-08-15 | 25.72 | 26.20 | 0.50 | 1.95% | 25.72 | 26.35 | 56547 | 14780.74 | 5.13% | 1.00 |
| 2025-08-14 | 26.23 | 25.70 | -0.62 | -2.36% | 25.50 | 26.37 | 65108 | 16845.62 | 5.91% | 0.00 |
| 2025-08-13 | 26.20 | 26.32 | 0.07 | 0.27% | 25.89 | 26.55 | 65134 | 17038.28 | 5.91% | 0.00 |
| 2025-08-12 | 26.66 | 26.25 | -0.22 | -0.83% | 25.89 | 26.89 | 56707 | 14850.56 | 5.14% | 0.00 |
| 2025-08-11 | 26.60 | 26.47 | 0.53 | 2.04% | 26.18 | 26.76 | 72076 | 19115.91 | 6.54% | 0.00 |
| 2025-08-08 | 26.58 | 25.94 | -0.74 | -2.77% | 25.93 | 26.58 | 63504 | 16589.79 | 5.76% | 0.00 |
| 2025-08-07 | 26.78 | 26.68 | -0.41 | -1.51% | 26.60 | 27.29 | 92264 | 24693.08 | 8.37% | 0.00 |
| 2025-08-06 | 26.66 | 27.09 | 0.75 | 2.85% | 26.66 | 27.80 | 155587 | 42339.05 | 14.11% | 0.00 |
| 2025-08-05 | 26.34 | 26.34 | 0.03 | 0.11% | 26.17 | 26.96 | 146303 | 38747.38 | 13.27% | 0.00 |
| 2025-08-04 | 24.30 | 26.31 | 1.77 | 7.21% | 24.28 | 26.67 | 186513 | 48230.33 | 16.92% | 0.00 |
| 2025-08-01 | 24.37 | 24.54 | 0.19 | 0.78% | 24.26 | 24.83 | 52809 | 12952.56 | 4.79% | 0.00 |
| 2025-07-31 | 24.35 | 24.35 | -0.12 | -0.49% | 24.25 | 24.89 | 62758 | 15442.42 | 5.69% | 0.00 |
| 2025-07-30 | 25.08 | 24.47 | -0.62 | -2.47% | 24.22 | 25.09 | 73856 | 18149.41 | 6.70% | 0.00 |
| 2025-07-29 | 25.66 | 25.09 | -0.55 | -2.15% | 24.70 | 25.81 | 111836 | 27941.96 | 10.14% | 0.00 |
| 2025-07-28 | 24.37 | 25.64 | 1.45 | 5.99% | 24.13 | 26.83 | 191279 | 49355.50 | 17.35% | 0.00 |
| 2025-07-25 | 24.39 | 24.19 | -0.21 | -0.86% | 24.10 | 24.41 | 48895 | 11848.96 | 4.43% | 0.00 |
| 2025-07-24 | 24.51 | 24.40 | -0.12 | -0.49% | 24.22 | 24.79 | 73481 | 17918.67 | 6.66% | 0.00 |
| 2025-07-23 | 24.39 | 24.52 | -0.20 | -0.81% | 24.00 | 25.28 | 112875 | 27567.30 | 10.24% | 0.00 |
| 2025-07-22 | 25.17 | 24.72 | -0.33 | -1.32% | 24.60 | 25.94 | 125990 | 31897.17 | 11.43% | 0.00 |
| 2025-07-21 | 24.89 | 25.05 | 0.80 | 3.30% | 24.45 | 25.67 | 133123 | 33336.13 | 12.07% | 20.00 |
| 2025-07-18 | 24.55 | 24.25 | -0.27 | -1.10% | 24.13 | 25.26 | 97100 | 23892.82 | 8.81% | 4.00 |
| 2025-07-17 | 23.54 | 24.52 | 0.82 | 3.46% | 23.39 | 24.54 | 110420 | 26687.29 | 10.01% | 0.00 |
| 2025-07-16 | 23.50 | 23.70 | 0.14 | 0.59% | 23.32 | 24.16 | 61045 | 14500.20 | 5.54% | 0.00 |
| 2025-07-15 | 24.01 | 23.56 | -0.45 | -1.87% | 23.30 | 24.08 | 58398 | 13765.39 | 5.30% | 0.00 |
| 2025-07-14 | 23.36 | 24.01 | 0.65 | 2.78% | 23.24 | 24.02 | 79724 | 18960.60 | 7.23% | 0.00 |
| 2025-07-11 | 23.25 | 23.36 | 0.14 | 0.60% | 22.86 | 23.58 | 52620 | 12209.65 | 4.77% | 0.00 |
| 2025-07-10 | 23.00 | 23.22 | 0.16 | 0.69% | 22.66 | 23.22 | 50733 | 11617.55 | 4.60% | 0.00 |
| 2025-07-09 | 23.59 | 23.06 | -0.31 | -1.33% | 23.00 | 23.99 | 61469 | 14444.72 | 5.58% | 0.00 |
| 2025-07-08 | 23.10 | 23.37 | 0.28 | 1.21% | 22.92 | 23.48 | 50291 | 11697.07 | 4.56% | 0.00 |
| 2025-07-07 | 22.90 | 23.09 | -0.04 | -0.17% | 22.71 | 23.12 | 40145 | 9218.37 | 3.64% | 0.00 |
| 2025-07-04 | 23.42 | 23.13 | -0.30 | -1.28% | 22.80 | 23.45 | 66349 | 15275.44 | 6.02% | 0.00 |
| 2025-07-03 | 24.02 | 23.43 | -0.93 | -3.82% | 23.23 | 24.10 | 108417 | 25560.57 | 9.83% | 0.00 |
| 2025-07-02 | 24.21 | 24.36 | 0.91 | 3.88% | 23.85 | 25.00 | 188637 | 46125.39 | 17.11% | 0.00 |
申昊科技(300853)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。
