| 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 | 28.93 | 29.83 | 0.10 | 0.34% | 28.93 | 30.34 | 204575 | 60660.33 | 17.21% | 0.00 |
| 2025-06-27 | 30.30 | 29.73 | -1.11 | -3.60% | 29.29 | 32.24 | 286133 | 87895.72 | 24.06% | 136.00 |
| 2025-06-26 | 28.80 | 30.84 | 1.24 | 4.19% | 28.45 | 32.58 | 341757 | 103708.23 | 28.74% | 8.00 |
| 2025-06-25 | 27.07 | 29.60 | 0.36 | 1.23% | 27.00 | 30.20 | 304337 | 87085.12 | 25.60% | 16.00 |
| 2025-06-24 | 28.04 | 29.24 | 0.74 | 2.60% | 27.63 | 29.70 | 283755 | 80965.96 | 23.86% | 26.00 |
| 2025-06-23 | 26.73 | 28.50 | 1.60 | 5.95% | 26.60 | 28.76 | 264577 | 73984.41 | 22.25% | 53.00 |
| 2025-06-20 | 27.56 | 26.90 | -1.26 | -4.47% | 26.33 | 27.89 | 229699 | 61999.39 | 19.32% | 2.00 |
| 2025-06-19 | 30.11 | 28.16 | -2.24 | -7.37% | 28.05 | 30.30 | 325407 | 93902.78 | 27.37% | 19.00 |
| 2025-06-18 | 31.74 | 30.40 | -0.72 | -2.31% | 30.21 | 33.30 | 527296 | 166969.72 | 44.35% | 1.00 |
| 2025-06-17 | 25.70 | 31.12 | 5.19 | 20.02% | 25.68 | 31.12 | 323692 | 94357.54 | 27.22% | 0.00 |
| 2025-06-16 | 25.14 | 25.93 | 1.17 | 4.73% | 25.01 | 25.96 | 198658 | 50826.41 | 16.71% | 0.00 |
| 2025-06-13 | 26.52 | 24.76 | -0.71 | -2.79% | 24.69 | 26.99 | 197267 | 50504.71 | 16.59% | 0.00 |
| 2025-06-12 | 24.50 | 25.47 | 0.47 | 1.88% | 24.50 | 25.63 | 155818 | 39462.46 | 13.10% | 0.00 |
| 2025-06-11 | 24.11 | 25.00 | 0.75 | 3.09% | 23.93 | 25.18 | 158780 | 39418.30 | 13.35% | 0.00 |
| 2025-06-10 | 24.70 | 24.25 | -0.49 | -1.98% | 23.83 | 24.70 | 85096 | 20674.86 | 7.16% | 0.00 |
| 2025-06-09 | 24.79 | 24.74 | 0.23 | 0.94% | 24.42 | 24.89 | 89999 | 22166.00 | 7.57% | 39.00 |
| 2025-06-06 | 24.40 | 24.51 | -0.29 | -1.17% | 24.30 | 25.26 | 116964 | 28914.04 | 9.84% | 0.00 |
| 2025-06-05 | 24.06 | 24.80 | 0.60 | 2.48% | 24.02 | 24.97 | 149707 | 36677.42 | 12.59% | 3.00 |
| 2025-06-04 | 24.01 | 24.20 | -0.15 | -0.62% | 23.88 | 24.90 | 97055 | 23437.59 | 8.16% | 0.00 |
| 2025-06-03 | 24.20 | 24.35 | 0.62 | 2.61% | 23.78 | 25.00 | 158880 | 38722.29 | 13.36% | 0.00 |
| 2025-05-30 | 24.08 | 23.73 | -0.35 | -1.45% | 23.61 | 24.65 | 121450 | 29082.10 | 10.21% | 6.00 |
| 2025-05-29 | 22.02 | 24.20 | 2.10 | 9.50% | 22.00 | 24.46 | 178288 | 42092.07 | 14.99% | 3.00 |
| 2025-05-28 | 21.90 | 22.10 | 0.15 | 0.68% | 21.67 | 22.50 | 52525 | 11635.65 | 4.42% | 9.00 |
| 2025-05-27 | 21.99 | 21.95 | -0.20 | -0.90% | 21.80 | 22.10 | 28028 | 6148.82 | 2.36% | 10.00 |
| 2025-05-26 | 21.92 | 22.15 | 0.25 | 1.14% | 21.80 | 22.28 | 34360 | 7563.02 | 2.89% | 0.00 |
| 2025-05-23 | 22.30 | 21.90 | -0.44 | -1.97% | 21.90 | 23.16 | 67104 | 15064.85 | 5.64% | 0.00 |
| 2025-05-22 | 22.72 | 22.34 | -0.46 | -2.02% | 22.27 | 23.07 | 49394 | 11146.00 | 4.15% | 0.00 |
| 2025-05-21 | 23.26 | 22.80 | -0.48 | -2.06% | 22.72 | 23.47 | 49230 | 11322.18 | 4.14% | 0.00 |
| 2025-05-20 | 23.10 | 23.28 | 0.14 | 0.61% | 22.67 | 23.30 | 51826 | 11960.46 | 4.36% | 0.00 |
| 2025-05-19 | 23.01 | 23.14 | 0.16 | 0.70% | 22.72 | 23.23 | 41456 | 9524.63 | 3.49% | 0.00 |
| 2025-05-16 | 23.10 | 22.98 | -0.18 | -0.78% | 22.80 | 23.29 | 51240 | 11807.82 | 4.31% | 1.00 |
| 2025-05-15 | 24.22 | 23.16 | -1.38 | -5.62% | 23.10 | 24.38 | 96886 | 22846.36 | 8.15% | 1.00 |
| 2025-05-14 | 24.14 | 24.54 | 0.32 | 1.32% | 23.83 | 24.74 | 109389 | 26580.79 | 9.20% | 0.00 |
| 2025-05-13 | 24.60 | 24.22 | -0.39 | -1.58% | 24.00 | 24.61 | 92800 | 22460.53 | 7.80% | 0.00 |
| 2025-05-12 | 23.68 | 24.61 | 1.01 | 4.28% | 23.42 | 24.75 | 153900 | 37271.89 | 12.94% | 4.00 |
| 2025-05-09 | 23.92 | 23.60 | -0.47 | -1.95% | 23.22 | 24.07 | 102902 | 24251.54 | 8.65% | 0.00 |
| 2025-05-08 | 23.46 | 24.07 | 0.72 | 3.08% | 23.08 | 24.45 | 142780 | 33971.61 | 12.01% | 0.00 |
| 2025-05-07 | 24.30 | 23.35 | -0.03 | -0.13% | 23.01 | 24.76 | 135110 | 32103.62 | 11.36% | 4.00 |
| 2025-05-06 | 22.53 | 23.38 | 1.21 | 5.46% | 22.53 | 23.39 | 97714 | 22589.04 | 8.22% | 8.00 |
| 2025-04-30 | 22.23 | 22.17 | 0.05 | 0.23% | 22.04 | 22.67 | 66892 | 15000.32 | 5.63% | 4.00 |
| 2025-04-29 | 22.31 | 22.12 | -0.38 | -1.69% | 21.80 | 22.52 | 70352 | 15618.45 | 5.92% | 4.00 |
| 2025-04-28 | 23.04 | 22.50 | -0.89 | -3.81% | 22.47 | 23.68 | 101458 | 23304.91 | 8.53% | 0.00 |
| 2025-04-25 | 23.39 | 23.39 | 0.43 | 1.87% | 22.42 | 24.40 | 143873 | 33468.68 | 11.86% | 0.00 |
| 2025-04-24 | 24.48 | 22.96 | -1.48 | -6.06% | 22.81 | 24.68 | 181814 | 42719.72 | 14.99% | 0.00 |
| 2025-04-23 | 24.83 | 24.44 | -1.05 | -4.12% | 24.37 | 26.72 | 240041 | 61138.34 | 19.79% | 2.00 |
| 2025-04-22 | 25.50 | 25.49 | 0.76 | 3.07% | 24.88 | 26.57 | 266887 | 68565.15 | 22.01% | 11.00 |
| 2025-04-21 | 23.67 | 24.73 | 0.49 | 2.02% | 23.67 | 25.78 | 209182 | 51797.96 | 17.25% | 3.00 |
| 2025-04-18 | 24.20 | 24.24 | -0.89 | -3.54% | 23.75 | 26.30 | 268133 | 67221.09 | 22.11% | 11.00 |
| 2025-04-17 | 24.13 | 25.13 | 0.95 | 3.93% | 23.51 | 25.33 | 308009 | 75680.14 | 25.40% | 50.00 |
| 2025-04-16 | 20.12 | 24.18 | 4.03 | 20.00% | 19.22 | 24.18 | 203414 | 46089.84 | 16.77% | 8.00 |
| 2025-04-15 | 20.49 | 20.15 | -0.25 | -1.23% | 20.01 | 20.55 | 30005 | 6072.23 | 2.47% | 0.00 |
| 2025-04-14 | 20.25 | 20.40 | 0.63 | 3.19% | 20.15 | 20.64 | 47715 | 9735.83 | 3.93% | 0.00 |
| 2025-04-11 | 19.69 | 19.77 | -0.10 | -0.50% | 19.50 | 20.12 | 46776 | 9298.47 | 3.86% | 0.00 |
| 2025-04-10 | 19.29 | 19.87 | 1.09 | 5.80% | 19.29 | 20.30 | 81583 | 16224.05 | 6.73% | 2.00 |
| 2025-04-09 | 17.71 | 18.78 | 0.90 | 5.03% | 16.45 | 18.95 | 70318 | 12619.45 | 5.80% | 0.00 |
| 2025-04-08 | 17.40 | 17.88 | 0.52 | 3.00% | 17.36 | 18.42 | 57541 | 10243.17 | 4.74% | 0.00 |
| 2025-04-07 | 19.84 | 17.36 | -4.34 | -20.00% | 17.36 | 20.36 | 64534 | 11932.76 | 5.32% | 0.00 |
| 2025-04-03 | 21.80 | 21.70 | -0.34 | -1.54% | 21.42 | 22.13 | 25016 | 5443.83 | 2.06% | 0.00 |
| 2025-04-02 | 22.20 | 22.04 | -0.08 | -0.36% | 21.99 | 22.40 | 19510 | 4332.39 | 1.61% | 0.00 |
| 2025-04-01 | 21.82 | 22.12 | 0.30 | 1.37% | 21.82 | 22.26 | 24723 | 5460.89 | 2.04% | 0.00 |
| 2025-03-31 | 22.11 | 21.82 | -0.35 | -1.58% | 21.40 | 22.13 | 34277 | 7444.35 | 2.83% | 1.00 |
| 2025-03-28 | 22.57 | 22.17 | -0.28 | -1.25% | 22.17 | 22.70 | 22439 | 5036.61 | 1.85% | 0.00 |
| 2025-03-27 | 22.50 | 22.45 | -0.16 | -0.71% | 22.25 | 22.80 | 26053 | 5871.49 | 2.15% | 0.00 |
| 2025-03-26 | 22.40 | 22.61 | 0.24 | 1.07% | 22.30 | 22.75 | 28008 | 6330.02 | 2.31% | 0.00 |
| 2025-03-25 | 22.60 | 22.37 | -0.33 | -1.45% | 22.10 | 22.68 | 30014 | 6719.55 | 2.47% | 5.00 |
| 2025-03-24 | 23.46 | 22.70 | -0.76 | -3.24% | 21.99 | 23.67 | 55357 | 12582.21 | 4.56% | 0.00 |
| 2025-03-21 | 24.11 | 23.46 | -0.74 | -3.06% | 23.42 | 24.15 | 48435 | 11508.28 | 3.99% | 0.00 |
| 2025-03-20 | 24.60 | 24.20 | -0.35 | -1.43% | 24.20 | 24.83 | 37746 | 9261.15 | 3.11% | 0.00 |
| 2025-03-19 | 25.01 | 24.55 | -0.53 | -2.11% | 24.46 | 25.01 | 44298 | 10927.43 | 3.65% | 0.00 |
| 2025-03-18 | 25.06 | 25.08 | 0.10 | 0.40% | 24.77 | 25.29 | 47307 | 11832.36 | 3.90% | 4.00 |
| 2025-03-17 | 25.08 | 24.98 | -0.32 | -1.26% | 24.92 | 25.32 | 49602 | 12448.40 | 4.09% | 2.00 |
| 2025-03-14 | 24.41 | 25.30 | 0.78 | 3.18% | 24.08 | 25.30 | 71910 | 17896.05 | 5.93% | 4.00 |
| 2025-03-13 | 25.70 | 24.52 | -1.22 | -4.74% | 24.31 | 25.70 | 77590 | 19314.19 | 6.40% | 0.00 |
| 2025-03-12 | 25.68 | 25.74 | 0.12 | 0.47% | 25.50 | 26.10 | 67590 | 17473.06 | 5.57% | 10.00 |
| 2025-03-11 | 25.52 | 25.62 | -0.48 | -1.84% | 25.23 | 25.74 | 71979 | 18331.27 | 5.93% | 4.00 |
| 2025-03-10 | 26.43 | 26.10 | -0.40 | -1.51% | 25.60 | 26.50 | 97574 | 25275.20 | 8.05% | 0.00 |
| 2025-03-07 | 26.73 | 26.50 | -0.63 | -2.32% | 26.27 | 27.39 | 150192 | 40458.59 | 12.38% | 5.00 |
| 2025-03-06 | 25.96 | 27.13 | 1.39 | 5.40% | 25.87 | 27.56 | 190914 | 51240.32 | 15.74% | 30.00 |
| 2025-03-05 | 26.05 | 25.74 | -0.32 | -1.23% | 25.29 | 26.05 | 71231 | 18283.96 | 5.87% | 5.00 |
| 2025-03-04 | 25.63 | 26.06 | 0.03 | 0.12% | 25.52 | 26.06 | 75152 | 19392.09 | 6.20% | 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。
