| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 20.33 | 20.31 | -0.02 | -0.10% | 20.17 | 20.56 | 31282 | 6365.89 | 2.94% | 0.00 |
| 2026-03-24 | 19.94 | 20.33 | 0.78 | 3.99% | 19.60 | 20.36 | 36188 | 7248.72 | 3.40% | 0.00 |
| 2026-03-23 | 20.21 | 19.55 | -1.07 | -5.19% | 19.26 | 20.38 | 47424 | 9434.52 | 4.46% | 0.00 |
| 2026-03-20 | 21.82 | 20.62 | -1.15 | -5.28% | 20.59 | 21.95 | 43709 | 9237.64 | 4.11% | 0.00 |
| 2026-03-19 | 21.78 | 21.77 | -0.21 | -0.96% | 21.68 | 22.19 | 31376 | 6888.61 | 2.95% | 0.00 |
| 2026-03-18 | 21.80 | 21.98 | 0.28 | 1.29% | 21.54 | 21.98 | 24493 | 5338.07 | 2.30% | 0.00 |
| 2026-03-17 | 21.99 | 21.70 | -0.29 | -1.32% | 21.66 | 22.20 | 26440 | 5800.97 | 2.49% | 0.00 |
| 2026-03-16 | 21.55 | 21.99 | 0.36 | 1.66% | 21.51 | 22.03 | 30076 | 6569.93 | 2.83% | 0.00 |
| 2026-03-13 | 22.20 | 21.63 | -0.69 | -3.09% | 21.60 | 22.20 | 35454 | 7726.15 | 3.34% | 0.00 |
| 2026-03-12 | 22.56 | 22.32 | 0.00 | 0.00% | 22.23 | 22.64 | 31609 | 7083.46 | 2.97% | 0.00 |
| 2026-03-11 | 22.49 | 22.32 | -0.09 | -0.40% | 22.20 | 22.60 | 30506 | 6825.24 | 2.87% | 0.00 |
| 2026-03-10 | 22.37 | 22.41 | 0.24 | 1.08% | 22.24 | 22.70 | 29088 | 6516.18 | 2.74% | 0.00 |
| 2026-03-09 | 22.02 | 22.17 | -0.08 | -0.36% | 21.82 | 22.23 | 35165 | 7739.10 | 3.31% | 0.00 |
| 2026-03-06 | 21.67 | 22.25 | 0.52 | 2.39% | 21.60 | 22.27 | 31682 | 6986.84 | 2.98% | 0.00 |
| 2026-03-05 | 21.55 | 21.73 | 0.59 | 2.79% | 21.52 | 21.97 | 41724 | 9066.68 | 3.93% | 0.00 |
| 2026-03-04 | 21.13 | 21.14 | -0.25 | -1.17% | 21.05 | 21.60 | 33591 | 7152.24 | 3.16% | 0.00 |
| 2026-03-03 | 22.39 | 21.39 | -0.90 | -4.04% | 21.36 | 22.70 | 53861 | 11857.74 | 5.07% | 0.00 |
| 2026-03-02 | 23.19 | 22.29 | -1.24 | -5.27% | 22.15 | 23.19 | 57934 | 13036.71 | 5.45% | 0.00 |
| 2026-02-27 | 23.35 | 23.53 | 0.07 | 0.30% | 23.26 | 23.65 | 34284 | 8044.92 | 3.23% | 0.00 |
| 2026-02-26 | 23.87 | 23.46 | -0.22 | -0.93% | 23.35 | 23.99 | 47652 | 11254.80 | 4.48% | 0.00 |
| 2026-02-25 | 23.99 | 23.68 | 0.02 | 0.08% | 23.64 | 24.29 | 70133 | 16816.58 | 6.60% | 0.00 |
| 2026-02-24 | 24.00 | 23.66 | -0.02 | -0.08% | 23.59 | 24.00 | 35476 | 8410.24 | 3.34% | 0.00 |
| 2026-02-13 | 23.72 | 23.68 | -0.02 | -0.08% | 23.67 | 24.02 | 37513 | 8952.00 | 3.53% | 10.00 |
| 2026-02-12 | 23.68 | 23.70 | -0.03 | -0.13% | 23.45 | 23.88 | 31362 | 7438.39 | 2.95% | 0.00 |
| 2026-02-11 | 23.86 | 23.73 | -0.18 | -0.75% | 23.72 | 24.00 | 35799 | 8545.58 | 3.37% | 0.00 |
| 2026-02-10 | 23.80 | 23.91 | 0.11 | 0.46% | 23.78 | 24.06 | 43590 | 10433.38 | 4.10% | 0.00 |
| 2026-02-09 | 23.71 | 23.80 | 0.28 | 1.19% | 23.51 | 23.97 | 41332 | 9815.03 | 3.89% | 8.00 |
| 2026-02-06 | 23.23 | 23.52 | 0.04 | 0.17% | 23.16 | 23.80 | 52230 | 12295.15 | 4.91% | 0.00 |
| 2026-02-05 | 22.97 | 23.48 | 0.52 | 2.26% | 22.88 | 23.54 | 62983 | 14727.10 | 5.93% | 15.00 |
| 2026-02-04 | 23.01 | 22.96 | -0.08 | -0.35% | 22.81 | 23.14 | 34830 | 7994.66 | 3.28% | 0.00 |
| 2026-02-03 | 22.60 | 23.04 | 0.55 | 2.45% | 22.60 | 23.05 | 38624 | 8847.40 | 3.63% | 0.00 |
| 2026-02-02 | 22.35 | 22.49 | 0.24 | 1.08% | 22.25 | 22.94 | 47167 | 10694.51 | 4.44% | 0.00 |
| 2026-01-30 | 22.51 | 22.25 | -0.33 | -1.46% | 22.06 | 22.60 | 40607 | 9039.85 | 3.82% | 0.00 |
| 2026-01-29 | 22.78 | 22.58 | -0.30 | -1.31% | 22.11 | 23.20 | 48208 | 10961.49 | 4.54% | 0.00 |
| 2026-01-28 | 23.10 | 22.88 | -0.36 | -1.55% | 22.88 | 23.43 | 44716 | 10338.37 | 4.21% | 0.00 |
| 2026-01-27 | 23.20 | 23.24 | -0.15 | -0.64% | 22.60 | 23.40 | 53083 | 12203.36 | 4.99% | 0.00 |
| 2026-01-26 | 23.97 | 23.39 | -0.43 | -1.81% | 23.06 | 24.04 | 66983 | 15649.81 | 6.30% | 0.00 |
| 2026-01-23 | 23.67 | 23.82 | 0.16 | 0.68% | 23.52 | 23.89 | 52992 | 12606.76 | 4.99% | 0.00 |
| 2026-01-22 | 23.48 | 23.66 | 0.33 | 1.41% | 23.30 | 23.67 | 53195 | 12521.48 | 5.00% | 0.00 |
| 2026-01-21 | 22.93 | 23.33 | 0.36 | 1.57% | 22.84 | 23.50 | 50606 | 11755.79 | 4.76% | 0.00 |
| 2026-01-20 | 23.49 | 22.97 | -0.52 | -2.21% | 22.80 | 23.60 | 61704 | 14270.45 | 5.81% | 0.00 |
| 2026-01-19 | 23.28 | 23.49 | -0.01 | -0.04% | 23.23 | 23.66 | 51194 | 12018.05 | 4.82% | 0.00 |
| 2026-01-16 | 23.71 | 23.50 | -0.17 | -0.72% | 23.21 | 24.00 | 87687 | 20601.06 | 8.25% | 0.00 |
| 2026-01-15 | 24.40 | 23.67 | -0.83 | -3.39% | 23.47 | 24.48 | 110070 | 26257.96 | 10.36% | 0.00 |
| 2026-01-14 | 24.13 | 24.50 | 0.63 | 2.64% | 24.08 | 24.95 | 162382 | 39729.46 | 15.28% | 0.00 |
| 2026-01-13 | 24.71 | 23.87 | -0.84 | -3.40% | 23.78 | 24.85 | 132914 | 32042.64 | 12.51% | 0.00 |
| 2026-01-12 | 23.49 | 24.71 | 1.37 | 5.87% | 23.40 | 24.75 | 177262 | 42710.97 | 16.68% | 0.00 |
| 2026-01-09 | 22.88 | 23.34 | 0.37 | 1.61% | 22.78 | 23.41 | 106172 | 24482.40 | 9.99% | 0.00 |
| 2026-01-08 | 22.70 | 22.97 | 0.15 | 0.66% | 22.52 | 23.05 | 72030 | 16462.27 | 6.78% | 0.00 |
| 2026-01-07 | 23.25 | 22.82 | -0.45 | -1.93% | 22.70 | 23.25 | 94492 | 21637.15 | 8.89% | 0.00 |
| 2026-01-06 | 23.10 | 23.27 | 0.08 | 0.34% | 22.96 | 23.42 | 96203 | 22322.65 | 9.05% | 5.00 |
| 2026-01-05 | 23.62 | 23.19 | -0.42 | -1.78% | 22.91 | 23.74 | 115441 | 26747.33 | 10.86% | 0.00 |
| 2025-12-31 | 23.88 | 23.61 | -0.20 | -0.84% | 23.50 | 24.19 | 115368 | 27443.92 | 10.85% | 0.00 |
| 2025-12-30 | 23.55 | 23.81 | 0.38 | 1.62% | 23.45 | 25.45 | 175430 | 42561.94 | 16.51% | 0.00 |
| 2025-12-29 | 23.08 | 23.43 | 0.27 | 1.17% | 22.64 | 23.72 | 127511 | 29606.26 | 12.00% | 0.00 |
| 2025-12-26 | 23.46 | 23.16 | -0.43 | -1.82% | 23.02 | 23.70 | 126219 | 29469.15 | 11.88% | 1.00 |
| 2025-12-25 | 22.91 | 23.59 | 0.76 | 3.33% | 22.87 | 23.65 | 175261 | 40934.34 | 16.49% | 6.00 |
| 2025-12-24 | 21.98 | 22.83 | -0.27 | -1.17% | 21.68 | 23.00 | 185093 | 41591.83 | 17.41% | 7.00 |
| 2025-12-23 | 24.30 | 23.10 | -5.77 | -19.99% | 23.10 | 25.90 | 267427 | 62772.75 | 25.16% | 43.00 |
| 2025-12-22 | 28.89 | 28.87 | -0.38 | -1.30% | 28.61 | 29.48 | 144416 | 41836.15 | 13.59% | 20.00 |
| 2025-12-19 | 29.06 | 29.25 | 0.29 | 1.00% | 28.58 | 29.96 | 199085 | 58236.96 | 18.73% | 20.00 |
| 2025-12-18 | 29.31 | 28.96 | -0.76 | -2.56% | 28.85 | 29.85 | 169798 | 49582.09 | 15.98% | 14.00 |
| 2025-12-17 | 29.92 | 29.72 | -0.04 | -0.13% | 28.32 | 30.10 | 305339 | 89043.21 | 28.73% | 6.00 |
| 2025-12-16 | 26.01 | 29.76 | 3.70 | 14.20% | 25.09 | 31.27 | 411189 | 119620.84 | 38.69% | 17.00 |
| 2025-12-15 | 26.81 | 26.06 | -1.16 | -4.26% | 25.88 | 27.00 | 106657 | 27981.73 | 10.03% | 1.00 |
| 2025-12-12 | 27.80 | 27.22 | -1.13 | -3.99% | 26.66 | 28.20 | 144390 | 39547.91 | 13.58% | 11.00 |
| 2025-12-11 | 28.76 | 28.35 | -0.48 | -1.66% | 27.84 | 29.48 | 165406 | 47130.35 | 15.56% | 2.00 |
| 2025-12-10 | 29.36 | 28.83 | -0.98 | -3.29% | 28.66 | 30.65 | 223390 | 65838.48 | 21.02% | 0.00 |
| 2025-12-09 | 27.66 | 29.81 | 0.43 | 1.46% | 27.66 | 30.25 | 303985 | 87472.95 | 28.60% | 1.00 |
| 2025-12-08 | 29.03 | 29.38 | 0.69 | 2.41% | 28.88 | 30.94 | 305233 | 90993.08 | 28.72% | 54.00 |
| 2025-12-05 | 27.90 | 28.69 | 0.15 | 0.53% | 27.30 | 31.29 | 289617 | 83975.38 | 27.25% | 4.00 |
| 2025-12-04 | 27.00 | 28.54 | 0.98 | 3.56% | 26.86 | 28.91 | 237760 | 66803.86 | 22.37% | 8.00 |
| 2025-12-03 | 27.00 | 27.56 | 0.55 | 2.04% | 26.35 | 27.87 | 178983 | 48457.24 | 16.84% | 0.00 |
| 2025-12-02 | 25.59 | 27.01 | 1.36 | 5.30% | 25.34 | 27.31 | 166641 | 44527.99 | 15.68% | 20.00 |
| 2025-12-01 | 25.91 | 25.65 | -0.33 | -1.27% | 25.55 | 25.96 | 35596 | 9167.21 | 3.35% | 0.00 |
| 2025-11-28 | 25.62 | 25.98 | 0.23 | 0.89% | 25.38 | 25.98 | 33755 | 8688.98 | 3.18% | 0.00 |
| 2025-11-27 | 26.06 | 25.75 | -0.29 | -1.11% | 25.72 | 26.30 | 36671 | 9500.46 | 3.45% | 0.00 |
| 2025-11-26 | 26.17 | 26.04 | -0.26 | -0.99% | 25.97 | 26.78 | 58457 | 15380.91 | 5.50% | 0.00 |
| 2025-11-25 | 25.75 | 26.30 | 0.63 | 2.45% | 25.70 | 26.51 | 64622 | 16919.23 | 6.08% | 0.00 |
| 2025-11-24 | 24.73 | 25.67 | 0.94 | 3.80% | 24.43 | 25.80 | 57034 | 14448.37 | 5.37% | 0.00 |
创识科技(300941)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。
