| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 24.34 | 24.62 | 0.47 | 1.95% | 24.27 | 24.75 | 30356 | 7449.12 | 2.86% | 6.00 |
| 2025-10-24 | 24.06 | 24.15 | 0.13 | 0.54% | 24.00 | 24.25 | 25457 | 6140.35 | 2.40% | 0.00 |
| 2025-10-23 | 23.72 | 24.02 | 0.19 | 0.80% | 23.53 | 24.06 | 18144 | 4312.05 | 1.71% | 0.00 |
| 2025-10-22 | 23.70 | 23.83 | -0.05 | -0.21% | 23.68 | 24.06 | 16384 | 3914.74 | 1.54% | 0.00 |
| 2025-10-21 | 23.53 | 23.88 | 0.35 | 1.49% | 23.40 | 23.88 | 21423 | 5074.16 | 2.02% | 0.00 |
| 2025-10-20 | 23.12 | 23.53 | 0.67 | 2.93% | 23.12 | 23.68 | 25856 | 6069.10 | 2.43% | 0.00 |
| 2025-10-17 | 23.34 | 22.86 | -0.41 | -1.76% | 22.84 | 23.55 | 21060 | 4888.49 | 1.98% | 0.00 |
| 2025-10-16 | 23.80 | 23.28 | -0.39 | -1.65% | 23.10 | 23.80 | 19782 | 4634.93 | 1.86% | 13.00 |
| 2025-10-15 | 23.55 | 23.67 | 0.11 | 0.47% | 23.37 | 23.95 | 20773 | 4917.30 | 1.95% | 0.00 |
| 2025-10-14 | 23.60 | 23.56 | -0.06 | -0.25% | 23.52 | 24.14 | 27938 | 6660.42 | 2.63% | 0.00 |
| 2025-10-13 | 22.04 | 23.62 | -0.46 | -1.91% | 22.04 | 23.70 | 30593 | 7110.41 | 2.88% | 0.00 |
| 2025-10-10 | 24.40 | 24.08 | -0.35 | -1.43% | 24.01 | 24.40 | 26950 | 6509.84 | 2.54% | 0.00 |
| 2025-10-09 | 24.27 | 24.43 | 0.16 | 0.66% | 24.06 | 24.63 | 25595 | 6243.35 | 2.41% | 0.00 |
| 2025-09-30 | 24.60 | 24.27 | -0.23 | -0.94% | 24.24 | 24.76 | 24815 | 6079.53 | 2.33% | 0.00 |
| 2025-09-29 | 24.20 | 24.50 | 0.30 | 1.24% | 23.78 | 24.88 | 31610 | 7701.75 | 2.97% | 0.00 |
| 2025-09-26 | 24.66 | 24.20 | -0.46 | -1.87% | 24.19 | 25.10 | 28023 | 6888.07 | 2.64% | 0.00 |
| 2025-09-25 | 24.67 | 24.66 | -0.12 | -0.48% | 24.50 | 25.22 | 32145 | 7987.55 | 3.02% | 0.00 |
| 2025-09-24 | 24.09 | 24.78 | 0.57 | 2.35% | 23.93 | 24.81 | 39048 | 9534.29 | 3.67% | 0.00 |
| 2025-09-23 | 25.29 | 24.21 | -1.15 | -4.53% | 23.61 | 25.37 | 59115 | 14287.36 | 5.56% | 0.00 |
| 2025-09-22 | 25.28 | 25.36 | 0.03 | 0.12% | 25.20 | 25.55 | 21253 | 5390.28 | 2.00% | 0.00 |
| 2025-09-19 | 25.90 | 25.33 | -0.57 | -2.20% | 25.33 | 26.13 | 34375 | 8812.24 | 3.23% | 1.00 |
| 2025-09-18 | 26.53 | 25.90 | -0.66 | -2.48% | 25.56 | 26.74 | 57630 | 15102.32 | 5.42% | 0.00 |
| 2025-09-17 | 26.55 | 26.56 | -0.22 | -0.82% | 26.24 | 26.85 | 48612 | 12902.92 | 4.57% | 0.00 |
| 2025-09-16 | 26.00 | 26.78 | 0.59 | 2.25% | 25.82 | 27.16 | 66211 | 17508.02 | 6.23% | 0.00 |
| 2025-09-15 | 26.30 | 26.19 | -0.51 | -1.91% | 26.05 | 26.90 | 55425 | 14525.47 | 5.21% | 0.00 |
| 2025-09-12 | 25.80 | 26.70 | 0.91 | 3.53% | 25.75 | 27.33 | 100460 | 26870.30 | 9.45% | 2.00 |
| 2025-09-11 | 25.40 | 25.79 | 0.35 | 1.38% | 25.06 | 25.82 | 44861 | 11449.18 | 4.22% | 0.00 |
| 2025-09-10 | 25.37 | 25.44 | 0.04 | 0.16% | 25.11 | 25.83 | 30104 | 7703.74 | 2.83% | 0.00 |
| 2025-09-09 | 25.90 | 25.40 | -0.46 | -1.78% | 25.14 | 25.92 | 33363 | 8500.76 | 3.14% | 0.00 |
| 2025-09-08 | 25.38 | 25.86 | 0.33 | 1.29% | 25.38 | 25.89 | 35112 | 9011.25 | 3.30% | 4.00 |
| 2025-09-05 | 25.25 | 25.53 | 0.39 | 1.55% | 24.95 | 25.53 | 36478 | 9229.60 | 3.43% | 0.00 |
| 2025-09-04 | 25.37 | 25.14 | -0.23 | -0.91% | 24.77 | 25.85 | 48260 | 12303.89 | 4.54% | 0.00 |
| 2025-09-03 | 26.47 | 25.37 | -1.08 | -4.08% | 25.26 | 26.68 | 53504 | 13915.57 | 5.03% | 0.00 |
| 2025-09-02 | 27.51 | 26.45 | -1.27 | -4.58% | 26.26 | 27.70 | 63856 | 17009.55 | 6.01% | 0.00 |
| 2025-09-01 | 27.26 | 27.72 | 0.58 | 2.14% | 27.26 | 28.01 | 55716 | 15437.98 | 5.24% | 50.00 |
| 2025-08-29 | 27.38 | 27.14 | -0.39 | -1.42% | 27.10 | 27.75 | 51270 | 14024.60 | 4.82% | 0.00 |
| 2025-08-28 | 27.60 | 27.53 | -0.17 | -0.61% | 26.26 | 27.95 | 93031 | 25247.57 | 7.82% | 0.00 |
| 2025-08-27 | 28.89 | 27.70 | -1.20 | -4.15% | 27.51 | 29.09 | 101285 | 28785.32 | 8.52% | 0.00 |
| 2025-08-26 | 28.66 | 28.90 | 0.25 | 0.87% | 28.27 | 29.53 | 117217 | 34079.64 | 9.86% | 0.00 |
| 2025-08-25 | 29.08 | 28.65 | -0.17 | -0.59% | 28.53 | 29.25 | 94179 | 27160.72 | 7.92% | 0.00 |
| 2025-08-22 | 28.55 | 28.82 | -0.10 | -0.35% | 28.50 | 29.24 | 91830 | 26437.76 | 7.72% | 0.00 |
| 2025-08-21 | 29.80 | 28.92 | 0.04 | 0.14% | 28.85 | 30.37 | 138377 | 40891.93 | 11.64% | 0.00 |
| 2025-08-20 | 28.59 | 28.88 | -0.04 | -0.14% | 28.26 | 29.21 | 93470 | 26749.67 | 7.86% | 62.00 |
| 2025-08-19 | 29.61 | 28.92 | -0.53 | -1.80% | 28.86 | 30.80 | 146468 | 43244.13 | 12.32% | 0.00 |
| 2025-08-18 | 28.94 | 29.45 | 0.38 | 1.31% | 28.68 | 29.46 | 145533 | 42415.40 | 12.24% | 5.00 |
| 2025-08-15 | 28.21 | 29.07 | 0.44 | 1.54% | 27.75 | 29.20 | 139956 | 40132.14 | 11.77% | 0.00 |
| 2025-08-14 | 28.04 | 28.63 | 0.26 | 0.92% | 28.03 | 29.20 | 149163 | 42787.79 | 12.54% | 0.00 |
| 2025-08-13 | 27.95 | 28.37 | 0.32 | 1.14% | 27.62 | 28.80 | 105366 | 29736.56 | 8.86% | 4.00 |
| 2025-08-12 | 27.95 | 28.05 | -0.15 | -0.53% | 27.79 | 28.27 | 64305 | 17997.77 | 5.41% | 3.00 |
| 2025-08-11 | 28.19 | 28.20 | 0.01 | 0.04% | 27.50 | 28.52 | 106081 | 29643.51 | 8.92% | 0.00 |
| 2025-08-08 | 27.80 | 28.19 | 0.78 | 2.85% | 27.50 | 28.90 | 167475 | 47216.42 | 14.08% | 0.00 |
| 2025-08-07 | 26.71 | 27.41 | 0.53 | 1.97% | 26.63 | 27.46 | 69444 | 18758.22 | 5.84% | 14.00 |
| 2025-08-06 | 26.70 | 26.88 | 0.11 | 0.41% | 26.54 | 26.94 | 44401 | 11907.19 | 3.73% | 0.00 |
| 2025-08-05 | 26.34 | 26.77 | 0.43 | 1.63% | 26.26 | 26.87 | 63559 | 16886.23 | 5.35% | 784.00 |
| 2025-08-04 | 26.05 | 26.34 | 0.29 | 1.11% | 25.70 | 26.36 | 34436 | 9017.61 | 2.90% | 5300.00 |
| 2025-08-01 | 26.38 | 26.05 | -0.38 | -1.44% | 25.73 | 26.78 | 63187 | 16473.62 | 5.31% | 0.00 |
| 2025-07-31 | 26.70 | 26.43 | -0.32 | -1.20% | 26.43 | 27.24 | 52266 | 14044.27 | 4.40% | 18000.00 |
| 2025-07-30 | 27.55 | 26.75 | -0.95 | -3.43% | 26.69 | 27.60 | 62289 | 16868.58 | 5.24% | 4.00 |
| 2025-07-29 | 27.50 | 27.70 | -0.07 | -0.25% | 27.11 | 27.70 | 60851 | 16679.08 | 5.12% | 0.00 |
| 2025-07-28 | 27.44 | 27.77 | 0.32 | 1.17% | 27.32 | 27.93 | 57795 | 16012.46 | 4.86% | 0.00 |
| 2025-07-25 | 27.68 | 27.45 | -0.40 | -1.44% | 27.33 | 27.87 | 50904 | 14021.29 | 4.28% | 0.00 |
| 2025-07-24 | 27.08 | 27.85 | 0.75 | 2.77% | 26.97 | 27.87 | 76215 | 20986.86 | 6.41% | 7.00 |
| 2025-07-23 | 27.51 | 27.10 | -0.29 | -1.06% | 27.01 | 27.53 | 53772 | 14631.03 | 4.52% | 0.00 |
| 2025-07-22 | 27.71 | 27.39 | -0.46 | -1.65% | 27.20 | 27.88 | 67216 | 18436.08 | 5.65% | 0.00 |
| 2025-07-21 | 27.95 | 27.85 | -0.10 | -0.36% | 27.65 | 28.11 | 57491 | 15998.37 | 4.84% | 0.00 |
| 2025-07-18 | 28.48 | 27.95 | -0.41 | -1.45% | 27.81 | 28.57 | 67372 | 18936.95 | 5.67% | 0.00 |
| 2025-07-17 | 28.51 | 28.36 | -0.07 | -0.25% | 28.15 | 28.86 | 77182 | 21995.57 | 6.49% | 0.00 |
| 2025-07-16 | 28.26 | 28.43 | 0.20 | 0.71% | 27.66 | 28.55 | 69524 | 19598.47 | 5.85% | 0.00 |
| 2025-07-15 | 28.69 | 28.23 | -0.43 | -1.50% | 27.81 | 28.89 | 88157 | 24892.22 | 7.41% | 0.00 |
| 2025-07-14 | 29.64 | 28.66 | -1.32 | -4.40% | 28.50 | 29.66 | 146598 | 42267.29 | 12.33% | 1.00 |
| 2025-07-11 | 29.62 | 29.98 | 0.35 | 1.18% | 29.09 | 30.46 | 158852 | 47501.46 | 13.36% | 6.00 |
| 2025-07-10 | 29.90 | 29.63 | -0.21 | -0.70% | 29.40 | 31.13 | 210799 | 63683.21 | 17.73% | 7.00 |
| 2025-07-09 | 29.93 | 29.84 | -0.56 | -1.84% | 29.30 | 30.53 | 145266 | 43457.73 | 12.22% | 5.00 |
| 2025-07-08 | 29.50 | 30.40 | 0.95 | 3.23% | 28.91 | 30.40 | 218030 | 65006.75 | 18.34% | 5.00 |
| 2025-07-07 | 28.80 | 29.45 | 0.34 | 1.17% | 28.69 | 29.97 | 218965 | 64198.64 | 18.42% | 0.00 |
| 2025-07-04 | 27.46 | 29.11 | 1.89 | 6.94% | 26.67 | 30.20 | 279366 | 79490.70 | 23.49% | 9.00 |
| 2025-07-03 | 27.29 | 27.22 | -0.20 | -0.73% | 26.91 | 27.56 | 90286 | 24543.81 | 7.59% | 0.00 |
| 2025-07-02 | 28.02 | 27.42 | -1.10 | -3.86% | 27.17 | 28.39 | 120547 | 33321.57 | 10.14% | 0.00 |
| 2025-07-01 | 29.40 | 28.52 | -1.31 | -4.39% | 28.13 | 29.54 | 177249 | 50758.68 | 14.91% | 30.00 |
| 2025-06-30 | 28.93 | 29.83 | 0.10 | 0.34% | 28.93 | 30.34 | 204575 | 60660.33 | 17.21% | 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。
