| 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 | 28.11 | 27.61 | -0.25 | -0.90% | 27.42 | 29.06 | 85202 | 24040.92 | 6.34% | 4.00 |
| 2026-03-24 | 28.45 | 27.86 | 0.48 | 1.75% | 26.93 | 28.62 | 81204 | 22460.59 | 6.04% | 0.00 |
| 2026-03-23 | 28.61 | 27.38 | -1.94 | -6.62% | 27.06 | 29.80 | 108931 | 30856.09 | 8.11% | 0.00 |
| 2026-03-20 | 30.43 | 29.32 | -0.81 | -2.69% | 29.30 | 30.99 | 88662 | 26524.94 | 6.60% | 0.00 |
| 2026-03-19 | 31.38 | 30.13 | -2.05 | -6.37% | 29.90 | 31.60 | 112344 | 34334.64 | 8.36% | 0.00 |
| 2026-03-18 | 29.52 | 32.18 | 3.24 | 11.20% | 29.20 | 33.13 | 188629 | 58621.29 | 14.04% | 2.00 |
| 2026-03-17 | 29.84 | 28.94 | -1.24 | -4.11% | 28.80 | 30.24 | 116600 | 34264.63 | 8.68% | 12.00 |
| 2026-03-16 | 32.20 | 30.18 | -3.21 | -9.61% | 29.36 | 32.67 | 216179 | 65558.18 | 16.09% | 9.00 |
| 2026-03-13 | 36.85 | 33.39 | -4.61 | -12.13% | 33.35 | 37.13 | 190787 | 67393.44 | 14.20% | 24.00 |
| 2026-03-12 | 35.70 | 38.00 | 1.65 | 4.54% | 35.70 | 38.85 | 255154 | 95474.12 | 18.99% | 15.00 |
| 2026-03-11 | 35.24 | 36.35 | 1.10 | 3.12% | 34.19 | 36.38 | 163993 | 58444.81 | 12.21% | 11.00 |
| 2026-03-10 | 34.97 | 35.25 | 0.62 | 1.79% | 34.95 | 36.58 | 152440 | 54241.49 | 11.35% | 11.00 |
| 2026-03-09 | 34.00 | 34.63 | -1.35 | -3.75% | 33.00 | 34.89 | 140981 | 47832.19 | 10.49% | 20.00 |
| 2026-03-06 | 34.08 | 35.98 | 1.09 | 3.12% | 32.44 | 36.60 | 212646 | 73548.91 | 15.83% | 2.00 |
| 2026-03-05 | 34.10 | 34.89 | 1.40 | 4.18% | 33.48 | 35.40 | 185728 | 64273.66 | 13.83% | 14.00 |
| 2026-03-04 | 33.30 | 33.49 | -0.65 | -1.90% | 33.08 | 35.19 | 159458 | 54093.79 | 11.87% | 0.00 |
| 2026-03-03 | 37.07 | 34.14 | -2.65 | -7.20% | 34.00 | 37.35 | 187320 | 65764.48 | 13.94% | 0.00 |
| 2026-03-02 | 38.73 | 36.79 | -2.88 | -7.26% | 36.33 | 39.09 | 209644 | 78266.47 | 15.61% | 3.00 |
| 2026-02-27 | 39.00 | 39.67 | 1.03 | 2.67% | 38.18 | 39.98 | 253124 | 99001.66 | 18.84% | 3.00 |
| 2026-02-26 | 32.18 | 38.64 | 6.44 | 20.00% | 31.76 | 38.64 | 276689 | 99744.49 | 20.60% | 0.00 |
| 2026-02-25 | 32.87 | 32.20 | -0.67 | -2.04% | 31.79 | 34.71 | 173099 | 57591.40 | 12.89% | 3.00 |
| 2026-02-24 | 32.37 | 32.87 | 1.37 | 4.35% | 32.25 | 34.33 | 130502 | 43191.33 | 9.71% | 1.00 |
| 2026-02-13 | 33.18 | 31.50 | -2.01 | -6.00% | 31.31 | 33.66 | 136289 | 43953.55 | 10.15% | 0.00 |
| 2026-02-12 | 33.30 | 33.51 | 0.32 | 0.96% | 32.70 | 34.19 | 148041 | 49458.18 | 11.02% | 1.00 |
| 2026-02-11 | 35.39 | 33.19 | -2.23 | -6.30% | 32.73 | 35.75 | 181988 | 61769.15 | 13.55% | 0.00 |
| 2026-02-10 | 34.47 | 35.42 | 1.48 | 4.36% | 33.10 | 36.87 | 253314 | 88508.59 | 18.86% | 0.00 |
| 2026-02-09 | 30.70 | 33.94 | 3.17 | 10.30% | 30.70 | 35.36 | 237551 | 78525.10 | 17.68% | 0.00 |
| 2026-02-06 | 31.35 | 30.77 | -0.98 | -3.09% | 30.58 | 32.21 | 168328 | 52389.50 | 12.53% | 4.00 |
| 2026-02-05 | 32.30 | 31.75 | -2.18 | -6.42% | 31.59 | 33.60 | 208667 | 67591.84 | 15.53% | 17.00 |
| 2026-02-04 | 30.67 | 33.93 | 3.43 | 11.25% | 30.67 | 35.88 | 342347 | 117471.56 | 25.48% | 0.00 |
| 2026-02-03 | 28.01 | 30.50 | 3.27 | 12.01% | 27.73 | 31.22 | 228169 | 67981.67 | 16.98% | 2.00 |
| 2026-02-02 | 27.61 | 27.23 | -0.38 | -1.38% | 26.76 | 28.70 | 134459 | 37142.39 | 10.01% | 0.00 |
| 2026-01-30 | 28.22 | 27.61 | -0.66 | -2.33% | 26.71 | 28.58 | 133365 | 36501.80 | 9.93% | 0.00 |
| 2026-01-29 | 25.65 | 28.27 | 2.15 | 8.23% | 25.26 | 29.98 | 297170 | 82916.39 | 22.12% | 0.00 |
| 2026-01-28 | 28.47 | 26.12 | -3.43 | -11.61% | 26.12 | 28.47 | 245887 | 66364.02 | 18.30% | 24.00 |
| 2026-01-27 | 28.71 | 29.55 | 0.84 | 2.93% | 26.93 | 29.92 | 241084 | 67953.54 | 17.95% | 23.00 |
| 2026-01-26 | 29.47 | 28.71 | -1.99 | -6.48% | 28.06 | 30.48 | 249326 | 72667.91 | 18.56% | 0.00 |
| 2026-01-23 | 27.44 | 30.70 | 3.36 | 12.29% | 27.29 | 31.50 | 341283 | 102030.60 | 25.40% | 1.00 |
| 2026-01-22 | 27.09 | 27.34 | 0.14 | 0.51% | 26.39 | 28.80 | 241753 | 66986.27 | 18.00% | 0.00 |
| 2026-01-21 | 26.42 | 27.20 | -0.02 | -0.07% | 25.58 | 28.31 | 252493 | 67921.08 | 18.80% | 1.00 |
| 2026-01-20 | 26.46 | 27.22 | 0.39 | 1.45% | 26.03 | 27.83 | 242916 | 65525.79 | 18.08% | 4.00 |
| 2026-01-19 | 26.21 | 26.83 | 1.89 | 7.58% | 25.51 | 28.33 | 287874 | 77742.77 | 21.43% | 10.00 |
| 2026-01-16 | 23.43 | 24.94 | 1.51 | 6.44% | 23.00 | 26.07 | 221730 | 54204.65 | 16.51% | 10.00 |
| 2026-01-15 | 24.80 | 23.43 | -2.37 | -9.19% | 23.05 | 25.00 | 229383 | 54312.50 | 17.07% | 0.00 |
| 2026-01-14 | 24.60 | 25.80 | 1.62 | 6.70% | 24.60 | 27.40 | 380772 | 99499.84 | 28.34% | 0.00 |
| 2026-01-13 | 25.22 | 24.18 | 0.07 | 0.29% | 24.01 | 26.50 | 280501 | 69697.95 | 20.88% | 0.00 |
| 2026-01-12 | 23.67 | 24.11 | 0.88 | 3.79% | 23.60 | 24.78 | 275534 | 66571.07 | 20.51% | 0.00 |
| 2026-01-09 | 22.85 | 23.23 | 1.47 | 6.76% | 22.30 | 25.18 | 329995 | 78587.54 | 24.56% | 0.00 |
| 2026-01-08 | 21.10 | 21.76 | 0.55 | 2.59% | 21.02 | 21.76 | 165284 | 35588.59 | 12.30% | 0.00 |
| 2026-01-07 | 21.28 | 21.21 | -0.09 | -0.42% | 20.82 | 21.43 | 128033 | 27047.64 | 9.53% | 0.00 |
| 2026-01-06 | 20.53 | 21.30 | 0.53 | 2.55% | 20.53 | 21.30 | 160602 | 33769.46 | 11.95% | 0.00 |
| 2026-01-05 | 20.68 | 20.77 | -0.01 | -0.05% | 20.42 | 21.10 | 107144 | 22276.05 | 7.98% | 4.00 |
| 2025-12-31 | 20.46 | 20.78 | 0.31 | 1.51% | 20.21 | 21.06 | 100052 | 20723.95 | 7.45% | 0.00 |
| 2025-12-30 | 20.89 | 20.47 | -0.28 | -1.35% | 20.40 | 20.95 | 94949 | 19617.22 | 7.07% | 0.00 |
| 2025-12-29 | 20.60 | 20.75 | -0.06 | -0.29% | 20.46 | 20.89 | 84268 | 17428.44 | 6.27% | 0.00 |
| 2025-12-26 | 20.90 | 20.81 | -0.28 | -1.33% | 20.52 | 21.23 | 128528 | 26812.88 | 9.57% | 0.00 |
| 2025-12-25 | 20.32 | 21.09 | 0.77 | 3.79% | 20.00 | 21.27 | 179819 | 37681.12 | 13.39% | 35.00 |
| 2025-12-24 | 19.32 | 20.32 | 1.00 | 5.18% | 18.94 | 20.41 | 124972 | 24878.95 | 9.30% | 79.00 |
| 2025-12-23 | 19.66 | 19.32 | -0.45 | -2.28% | 19.18 | 19.76 | 89476 | 17370.15 | 6.66% | 0.00 |
| 2025-12-22 | 20.30 | 19.77 | -0.40 | -1.98% | 19.69 | 20.40 | 111801 | 22241.57 | 8.32% | 0.00 |
| 2025-12-19 | 20.31 | 20.17 | 0.00 | 0.00% | 19.90 | 20.94 | 128341 | 26009.27 | 9.55% | 0.00 |
| 2025-12-18 | 20.11 | 20.17 | -0.28 | -1.37% | 20.03 | 20.95 | 148580 | 30531.97 | 11.06% | 3.00 |
| 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 |
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。
