| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.98 | 20.45 | -0.18 | -0.87% | 20.05 | 21.30 | 156654 | 32093.57 | 11.66% | 0.00 |
| 2025-12-16 | 20.50 | 20.63 | -0.14 | -0.67% | 20.18 | 20.91 | 139729 | 28654.54 | 10.40% | 0.00 |
| 2025-12-15 | 20.84 | 20.77 | 0.15 | 0.73% | 20.58 | 21.43 | 185700 | 38741.77 | 13.82% | 7.00 |
| 2025-12-12 | 18.98 | 20.62 | 1.52 | 7.96% | 18.85 | 21.21 | 259038 | 52474.03 | 19.28% | 5.00 |
| 2025-12-11 | 18.82 | 19.10 | 0.35 | 1.87% | 18.82 | 19.63 | 126275 | 24333.92 | 9.40% | 0.00 |
| 2025-12-10 | 18.85 | 18.75 | -0.13 | -0.69% | 18.65 | 18.98 | 56063 | 10526.82 | 4.17% | 0.00 |
| 2025-12-09 | 19.18 | 18.88 | -0.51 | -2.63% | 18.85 | 19.37 | 79612 | 15158.25 | 5.93% | 0.00 |
| 2025-12-08 | 19.66 | 19.39 | 0.00 | 0.00% | 19.31 | 19.80 | 127228 | 24781.28 | 9.47% | 2.00 |
| 2025-12-05 | 18.68 | 19.39 | 0.91 | 4.92% | 18.28 | 19.74 | 148283 | 28344.46 | 11.04% | 0.00 |
| 2025-12-04 | 18.19 | 18.48 | 0.11 | 0.60% | 18.11 | 18.69 | 82455 | 15251.16 | 6.14% | 0.00 |
| 2025-12-03 | 18.29 | 18.37 | 0.19 | 1.05% | 17.83 | 18.60 | 84314 | 15373.49 | 6.28% | 0.00 |
| 2025-12-02 | 18.35 | 18.18 | -0.32 | -1.73% | 18.02 | 18.66 | 61980 | 11285.22 | 4.61% | 0.00 |
| 2025-12-01 | 18.22 | 18.50 | 0.22 | 1.20% | 18.20 | 18.92 | 90059 | 16760.70 | 6.70% | 30.00 |
| 2025-11-28 | 18.35 | 18.28 | -0.09 | -0.49% | 18.13 | 18.57 | 95011 | 17372.12 | 7.07% | 0.00 |
| 2025-11-27 | 17.32 | 18.37 | 1.26 | 7.36% | 17.32 | 18.64 | 165867 | 29952.05 | 12.35% | 4.00 |
| 2025-11-26 | 17.48 | 17.11 | -0.29 | -1.67% | 17.08 | 17.63 | 53357 | 9249.69 | 3.97% | 0.00 |
| 2025-11-25 | 17.32 | 17.40 | 0.18 | 1.05% | 17.23 | 17.66 | 58255 | 10181.82 | 4.34% | 7.00 |
| 2025-11-24 | 17.05 | 17.22 | 0.38 | 2.26% | 16.82 | 17.33 | 55397 | 9459.85 | 4.12% | 0.00 |
| 2025-11-21 | 17.53 | 16.84 | -0.92 | -5.18% | 16.73 | 17.78 | 88184 | 15068.10 | 6.56% | 0.00 |
| 2025-11-20 | 18.15 | 17.76 | -0.31 | -1.72% | 17.69 | 18.34 | 63762 | 11419.81 | 4.75% | 0.00 |
| 2025-11-19 | 18.54 | 18.07 | -0.54 | -2.90% | 18.00 | 18.67 | 74632 | 13597.93 | 5.56% | 2.00 |
| 2025-11-18 | 19.23 | 18.61 | -0.79 | -4.07% | 18.40 | 19.23 | 120172 | 22412.18 | 8.95% | 0.00 |
| 2025-11-17 | 19.08 | 19.40 | 0.24 | 1.25% | 19.06 | 19.57 | 92110 | 17766.37 | 6.86% | 0.00 |
| 2025-11-14 | 19.15 | 19.16 | -0.38 | -1.94% | 19.11 | 19.50 | 100816 | 19451.39 | 7.50% | 0.00 |
| 2025-11-13 | 19.72 | 19.54 | -0.33 | -1.66% | 19.39 | 19.96 | 160779 | 31566.37 | 11.97% | 46.00 |
| 2025-11-12 | 21.03 | 19.87 | -1.76 | -8.14% | 19.54 | 21.27 | 227279 | 45539.56 | 16.92% | 0.00 |
| 2025-11-11 | 21.46 | 21.63 | 0.59 | 2.80% | 20.93 | 22.17 | 245174 | 52800.60 | 18.25% | 53.00 |
| 2025-11-10 | 22.44 | 21.04 | -1.81 | -7.92% | 20.93 | 23.10 | 295977 | 64402.57 | 22.03% | 0.00 |
| 2025-11-07 | 22.38 | 22.85 | 0.55 | 2.47% | 21.08 | 23.95 | 427948 | 95699.83 | 31.86% | 11.00 |
| 2025-11-06 | 21.51 | 22.30 | 0.80 | 3.72% | 21.10 | 25.21 | 481998 | 109501.98 | 35.88% | 3.00 |
| 2025-11-05 | 19.13 | 21.50 | 1.64 | 8.26% | 19.08 | 21.88 | 358368 | 73697.13 | 26.68% | 8.00 |
| 2025-11-04 | 19.24 | 19.86 | 0.75 | 3.92% | 18.84 | 20.26 | 245523 | 48451.23 | 18.28% | 9.00 |
| 2025-11-03 | 18.30 | 19.11 | 0.75 | 4.08% | 18.12 | 19.16 | 174256 | 32800.15 | 12.97% | 2.00 |
| 2025-10-31 | 18.76 | 18.36 | -0.42 | -2.24% | 18.24 | 18.84 | 108634 | 20036.69 | 8.09% | 30.00 |
| 2025-10-30 | 19.40 | 18.78 | -0.54 | -2.80% | 18.65 | 19.40 | 155896 | 29465.99 | 11.60% | 25.00 |
| 2025-10-29 | 18.36 | 19.32 | 0.75 | 4.04% | 18.27 | 20.00 | 253935 | 49012.33 | 18.90% | 321.00 |
| 2025-10-28 | 17.58 | 18.57 | 0.87 | 4.92% | 17.41 | 19.20 | 173224 | 32019.54 | 12.89% | 0.00 |
| 2025-10-27 | 17.90 | 17.70 | 0.12 | 0.68% | 17.62 | 17.98 | 68823 | 12224.95 | 5.12% | 0.00 |
| 2025-10-24 | 17.98 | 17.58 | -0.37 | -2.06% | 17.58 | 18.33 | 95056 | 16998.07 | 7.08% | 7.00 |
| 2025-10-23 | 18.02 | 17.95 | -0.34 | -1.86% | 17.54 | 18.10 | 84484 | 14994.92 | 6.29% | 0.00 |
| 2025-10-22 | 18.40 | 18.29 | -0.40 | -2.14% | 18.00 | 18.66 | 120357 | 21974.20 | 8.96% | 0.00 |
| 2025-10-21 | 18.99 | 18.69 | -0.29 | -1.53% | 18.40 | 19.21 | 147780 | 27550.17 | 11.00% | 2.00 |
| 2025-10-20 | 17.57 | 18.98 | 1.41 | 8.03% | 17.57 | 20.60 | 227842 | 43247.84 | 16.96% | 0.00 |
| 2025-10-17 | 18.36 | 17.57 | -1.13 | -6.04% | 17.42 | 18.50 | 119845 | 21445.73 | 8.92% | 0.00 |
| 2025-10-16 | 17.90 | 18.70 | 0.61 | 3.37% | 17.40 | 19.03 | 194177 | 35347.06 | 14.45% | 0.00 |
| 2025-10-15 | 18.48 | 18.09 | -0.30 | -1.63% | 17.79 | 18.48 | 142845 | 25714.77 | 10.63% | 0.00 |
| 2025-10-14 | 17.35 | 18.39 | 1.57 | 9.33% | 17.00 | 18.39 | 232606 | 41862.03 | 17.31% | 7.00 |
| 2025-10-13 | 16.44 | 16.82 | -0.12 | -0.71% | 16.00 | 16.89 | 47577 | 7906.50 | 3.54% | 0.00 |
| 2025-10-10 | 16.48 | 16.94 | 0.38 | 2.29% | 16.45 | 17.15 | 72885 | 12321.50 | 5.43% | 0.00 |
| 2025-10-09 | 16.18 | 16.56 | 0.38 | 2.35% | 16.17 | 16.65 | 43628 | 7187.01 | 3.25% | 6.00 |
| 2025-09-30 | 16.40 | 16.18 | -0.18 | -1.10% | 16.11 | 16.49 | 34074 | 5550.45 | 2.54% | 0.00 |
| 2025-09-29 | 16.17 | 16.36 | 0.20 | 1.24% | 15.90 | 16.46 | 38271 | 6232.85 | 2.85% | 0.00 |
| 2025-09-26 | 16.13 | 16.16 | 0.07 | 0.44% | 15.90 | 16.34 | 39100 | 6323.92 | 2.91% | 0.00 |
| 2025-09-25 | 16.52 | 16.09 | -0.40 | -2.43% | 16.08 | 16.68 | 49674 | 8118.23 | 3.70% | 0.00 |
| 2025-09-24 | 16.43 | 16.49 | 0.02 | 0.12% | 16.31 | 16.62 | 37602 | 6198.79 | 2.80% | 0.00 |
| 2025-09-23 | 16.69 | 16.47 | -0.24 | -1.44% | 16.06 | 16.69 | 51895 | 8475.25 | 3.86% | 0.00 |
| 2025-09-22 | 16.70 | 16.71 | 0.07 | 0.42% | 16.33 | 16.75 | 36396 | 6022.33 | 2.71% | 0.00 |
| 2025-09-19 | 16.77 | 16.64 | -0.26 | -1.54% | 16.57 | 17.00 | 38464 | 6434.88 | 2.86% | 0.00 |
| 2025-09-18 | 17.23 | 16.90 | -0.28 | -1.63% | 16.68 | 17.35 | 61268 | 10440.08 | 4.56% | 0.00 |
| 2025-09-17 | 17.16 | 17.18 | -0.14 | -0.81% | 17.11 | 17.47 | 46882 | 8102.13 | 3.49% | 0.00 |
| 2025-09-16 | 17.31 | 17.32 | -0.05 | -0.29% | 16.95 | 17.45 | 53305 | 9155.48 | 3.97% | 34.00 |
| 2025-09-15 | 17.77 | 17.37 | -0.01 | -0.06% | 17.30 | 17.79 | 61337 | 10752.83 | 4.57% | 0.00 |
| 2025-09-12 | 17.11 | 17.38 | 0.27 | 1.58% | 16.94 | 17.79 | 80640 | 14099.89 | 6.00% | 0.00 |
| 2025-09-11 | 16.74 | 17.11 | 0.37 | 2.21% | 16.40 | 17.13 | 54280 | 9145.38 | 4.04% | 0.00 |
| 2025-09-10 | 16.70 | 16.74 | -0.03 | -0.18% | 16.54 | 16.90 | 38090 | 6366.06 | 2.84% | 0.00 |
| 2025-09-09 | 17.21 | 16.77 | -0.51 | -2.95% | 16.73 | 17.21 | 49505 | 8399.03 | 3.69% | 0.00 |
| 2025-09-08 | 16.91 | 17.28 | 0.29 | 1.71% | 16.90 | 17.30 | 52107 | 8934.24 | 3.88% | 0.00 |
| 2025-09-05 | 16.65 | 16.99 | 0.38 | 2.29% | 16.40 | 17.00 | 48473 | 8148.94 | 3.61% | 0.00 |
| 2025-09-04 | 17.20 | 16.61 | -0.72 | -4.15% | 16.31 | 17.29 | 73041 | 12317.44 | 5.44% | 0.00 |
| 2025-09-03 | 17.23 | 17.33 | 0.11 | 0.64% | 17.12 | 17.77 | 83956 | 14640.72 | 6.25% | 0.00 |
| 2025-09-02 | 17.50 | 17.22 | -0.22 | -1.26% | 16.85 | 17.58 | 66143 | 11357.24 | 4.92% | 0.00 |
| 2025-09-01 | 17.37 | 17.44 | 0.37 | 2.17% | 17.10 | 17.45 | 51565 | 8934.45 | 3.84% | 0.00 |
| 2025-08-29 | 17.51 | 17.07 | -0.44 | -2.51% | 17.03 | 17.55 | 63635 | 10933.82 | 4.74% | 0.00 |
| 2025-08-28 | 17.28 | 17.51 | 0.10 | 0.57% | 16.65 | 17.69 | 105697 | 18170.55 | 7.87% | 0.00 |
| 2025-08-27 | 18.25 | 17.41 | -0.77 | -4.24% | 17.40 | 18.57 | 124907 | 22465.20 | 9.30% | 0.00 |
| 2025-08-26 | 18.65 | 18.18 | -0.47 | -2.52% | 18.07 | 18.65 | 98632 | 18011.16 | 7.34% | 0.00 |
| 2025-08-25 | 18.29 | 18.65 | 0.26 | 1.41% | 18.00 | 18.79 | 144576 | 26676.00 | 10.76% | 20.00 |
| 2025-08-22 | 18.46 | 18.39 | -0.47 | -2.49% | 18.21 | 18.68 | 135917 | 24961.11 | 10.12% | 10.00 |
| 2025-08-21 | 18.96 | 18.86 | -0.10 | -0.53% | 18.34 | 19.48 | 195045 | 36642.75 | 14.52% | 0.00 |
| 2025-08-20 | 18.00 | 18.96 | 0.92 | 5.10% | 17.94 | 19.27 | 232975 | 43666.10 | 17.34% | 49.00 |
春晖智控(300943)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。
