| 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 | 46.03 | 45.47 | -2.13 | -4.47% | 44.70 | 46.44 | 66727 | 30112.48 | 12.76% | 0.00 |
| 2025-06-27 | 47.34 | 47.60 | 2.40 | 5.31% | 46.01 | 52.24 | 102083 | 49442.52 | 19.53% | 0.00 |
| 2025-06-19 | 46.64 | 45.20 | -1.75 | -3.73% | 44.82 | 47.19 | 37135 | 16979.97 | 7.10% | 0.00 |
| 2025-06-18 | 48.02 | 46.95 | -1.60 | -3.30% | 46.35 | 48.06 | 49112 | 23194.22 | 9.39% | 0.00 |
| 2025-06-17 | 46.51 | 48.55 | 2.00 | 4.30% | 45.90 | 49.30 | 66264 | 31828.06 | 12.68% | 0.00 |
| 2025-06-16 | 44.91 | 46.55 | 2.36 | 5.34% | 44.91 | 48.30 | 62717 | 29522.91 | 12.00% | 0.00 |
| 2025-06-13 | 43.75 | 44.19 | 0.04 | 0.09% | 43.14 | 44.78 | 33896 | 14907.32 | 6.48% | 0.00 |
| 2025-06-12 | 42.59 | 44.15 | 1.60 | 3.76% | 42.55 | 44.80 | 38785 | 17075.53 | 7.42% | 0.00 |
| 2025-06-11 | 41.91 | 42.55 | 0.43 | 1.02% | 41.88 | 42.79 | 17579 | 7461.27 | 3.36% | 0.00 |
| 2025-06-10 | 41.85 | 42.12 | 0.07 | 0.17% | 41.04 | 42.52 | 26581 | 11133.69 | 5.08% | 0.00 |
| 2025-06-09 | 40.21 | 42.05 | 0.98 | 2.39% | 40.20 | 42.89 | 33694 | 14094.08 | 6.45% | 1.00 |
| 2025-06-06 | 41.25 | 41.07 | -0.30 | -0.73% | 40.73 | 41.46 | 14769 | 6054.32 | 2.83% | 0.00 |
| 2025-06-05 | 41.50 | 41.37 | -0.07 | -0.17% | 40.80 | 41.50 | 18787 | 7726.13 | 3.59% | 0.00 |
| 2025-06-04 | 41.14 | 41.44 | 0.48 | 1.17% | 40.44 | 41.54 | 25913 | 10644.89 | 4.96% | 0.00 |
| 2025-06-03 | 39.37 | 40.96 | 2.16 | 5.57% | 38.89 | 41.96 | 47734 | 19585.69 | 9.13% | 0.00 |
| 2025-05-30 | 39.93 | 39.13 | -1.02 | -2.54% | 39.01 | 40.29 | 10028 | 3957.94 | 1.92% | 0.00 |
| 2025-05-29 | 39.01 | 40.15 | 0.95 | 2.42% | 39.01 | 40.43 | 13557 | 5420.90 | 2.59% | 0.00 |
| 2025-05-28 | 39.71 | 39.20 | -0.34 | -0.86% | 39.02 | 39.86 | 6867 | 2697.74 | 1.31% | 0.00 |
| 2025-05-27 | 39.47 | 39.54 | -0.04 | -0.10% | 39.01 | 39.83 | 10252 | 4048.39 | 1.96% | 0.00 |
| 2025-05-26 | 38.37 | 39.58 | 1.18 | 3.07% | 38.37 | 39.59 | 11559 | 4529.66 | 2.21% | 0.00 |
| 2025-05-23 | 39.24 | 38.40 | -0.84 | -2.14% | 38.40 | 39.70 | 12101 | 4709.71 | 2.31% | 0.00 |
| 2025-05-22 | 39.99 | 39.24 | -0.95 | -2.36% | 39.19 | 40.57 | 10871 | 4315.70 | 2.08% | 0.00 |
| 2025-05-21 | 40.52 | 40.19 | -0.51 | -1.25% | 39.93 | 40.87 | 14074 | 5661.66 | 2.69% | 0.00 |
| 2025-05-20 | 39.92 | 40.70 | 0.78 | 1.95% | 39.61 | 40.98 | 19611 | 7953.73 | 3.75% | 2.00 |
| 2025-05-19 | 39.50 | 39.92 | 0.42 | 1.06% | 38.91 | 40.18 | 13649 | 5404.64 | 2.61% | 0.00 |
| 2025-05-16 | 39.18 | 39.50 | -0.30 | -0.75% | 38.38 | 39.96 | 19604 | 7721.08 | 3.75% | 0.00 |
| 2025-05-15 | 40.07 | 39.80 | -0.14 | -0.35% | 39.78 | 41.30 | 30666 | 12413.71 | 5.87% | 0.00 |
| 2025-05-14 | 39.99 | 39.94 | -0.02 | -0.05% | 39.61 | 40.60 | 14629 | 5847.66 | 2.80% | 0.00 |
| 2025-05-13 | 40.80 | 39.96 | -0.26 | -0.65% | 39.90 | 41.05 | 14298 | 5775.97 | 2.74% | 0.00 |
| 2025-05-12 | 39.85 | 40.22 | 0.58 | 1.46% | 39.80 | 40.64 | 15453 | 6212.60 | 2.96% | 0.00 |
| 2025-05-09 | 40.20 | 39.64 | -0.66 | -1.64% | 39.27 | 40.30 | 13651 | 5421.66 | 2.61% | 0.00 |
| 2025-05-08 | 40.50 | 40.30 | -0.05 | -0.12% | 40.00 | 40.55 | 15699 | 6315.64 | 3.00% | 0.00 |
| 2025-05-07 | 40.00 | 40.35 | 0.55 | 1.38% | 39.54 | 40.58 | 25407 | 10157.94 | 4.86% | 2.00 |
| 2025-05-06 | 38.61 | 39.80 | 1.22 | 3.16% | 38.61 | 39.80 | 21477 | 8454.70 | 4.11% | 0.00 |
| 2025-04-30 | 37.50 | 38.58 | 1.07 | 2.85% | 37.50 | 38.78 | 20891 | 8030.69 | 4.00% | 0.00 |
| 2025-04-29 | 38.00 | 37.51 | 0.42 | 1.13% | 37.10 | 38.36 | 18982 | 7162.79 | 3.63% | 0.00 |
| 2025-04-28 | 37.68 | 37.09 | -0.70 | -1.85% | 36.77 | 37.86 | 16723 | 6247.25 | 3.20% | 0.00 |
| 2025-04-25 | 37.56 | 37.79 | -0.10 | -0.26% | 37.33 | 38.10 | 15148 | 5720.15 | 2.90% | 0.00 |
| 2025-04-24 | 38.60 | 37.89 | -1.16 | -2.97% | 37.60 | 38.89 | 26499 | 10081.98 | 5.07% | 7.00 |
| 2025-04-23 | 40.07 | 39.05 | -1.21 | -3.01% | 38.75 | 40.38 | 47800 | 18822.57 | 9.14% | 0.00 |
| 2025-04-22 | 37.79 | 40.26 | 2.64 | 7.02% | 37.56 | 43.34 | 63211 | 25423.72 | 12.09% | 0.00 |
| 2025-04-21 | 36.95 | 37.62 | 0.47 | 1.27% | 36.66 | 37.86 | 14805 | 5561.60 | 2.83% | 0.00 |
| 2025-04-18 | 38.01 | 37.15 | -0.86 | -2.26% | 36.90 | 38.04 | 19466 | 7266.92 | 3.72% | 0.00 |
| 2025-04-17 | 36.92 | 38.01 | 1.32 | 3.60% | 36.44 | 39.34 | 32183 | 12267.65 | 6.16% | 0.00 |
| 2025-04-16 | 37.81 | 36.69 | -0.95 | -2.52% | 36.01 | 38.00 | 16465 | 6078.20 | 3.15% | 0.00 |
| 2025-04-15 | 37.29 | 37.64 | 0.01 | 0.03% | 37.21 | 38.44 | 16006 | 6047.07 | 3.06% | 0.00 |
| 2025-04-14 | 37.19 | 37.63 | 1.16 | 3.18% | 37.18 | 38.35 | 25111 | 9473.41 | 4.80% | 0.00 |
| 2025-04-11 | 35.90 | 36.47 | 0.37 | 1.02% | 35.53 | 37.12 | 16498 | 6033.14 | 3.16% | 0.00 |
| 2025-04-10 | 36.23 | 36.10 | 0.72 | 2.04% | 36.10 | 37.34 | 21878 | 8020.31 | 4.19% | 0.00 |
| 2025-04-09 | 33.77 | 35.38 | 1.27 | 3.72% | 30.50 | 35.61 | 23968 | 8006.54 | 4.58% | 0.00 |
| 2025-04-08 | 32.95 | 34.11 | 1.11 | 3.36% | 32.86 | 35.34 | 19159 | 6514.82 | 3.67% | 0.00 |
| 2025-04-07 | 37.93 | 33.00 | -8.18 | -19.86% | 32.94 | 39.38 | 26511 | 9382.59 | 5.07% | 0.00 |
| 2025-04-03 | 40.66 | 41.18 | -0.23 | -0.56% | 40.66 | 41.92 | 7699 | 3180.79 | 1.47% | 0.00 |
| 2025-04-02 | 41.67 | 41.41 | -0.61 | -1.45% | 41.41 | 42.29 | 9510 | 3969.56 | 1.82% | 0.00 |
| 2025-04-01 | 41.09 | 42.02 | 1.25 | 3.07% | 40.77 | 42.82 | 17584 | 7353.65 | 3.36% | 0.00 |
| 2025-03-31 | 40.90 | 40.77 | -0.14 | -0.34% | 39.75 | 40.93 | 10895 | 4389.82 | 2.08% | 0.00 |
| 2025-03-28 | 41.56 | 40.91 | -0.49 | -1.18% | 40.90 | 41.68 | 9663 | 3974.92 | 1.85% | 0.00 |
| 2025-03-27 | 42.07 | 41.40 | -0.67 | -1.59% | 41.34 | 42.67 | 9348 | 3902.82 | 1.79% | 0.00 |
| 2025-03-26 | 42.04 | 42.07 | -0.06 | -0.14% | 41.76 | 42.42 | 10365 | 4369.63 | 1.98% | 5.00 |
| 2025-03-25 | 42.58 | 42.13 | -0.53 | -1.24% | 41.51 | 42.88 | 15384 | 6471.32 | 2.94% | 12.00 |
| 2025-03-24 | 43.82 | 42.66 | -2.03 | -4.54% | 41.02 | 44.98 | 27982 | 11915.50 | 5.35% | 0.00 |
| 2025-03-21 | 43.60 | 44.69 | 0.86 | 1.96% | 43.60 | 46.30 | 37370 | 16862.55 | 7.15% | 0.00 |
| 2025-03-20 | 43.81 | 43.83 | -0.39 | -0.88% | 43.70 | 44.77 | 16437 | 7268.38 | 3.14% | 0.00 |
| 2025-03-19 | 45.02 | 44.22 | -1.26 | -2.77% | 43.76 | 45.44 | 25421 | 11289.30 | 4.86% | 0.00 |
| 2025-03-18 | 45.62 | 45.48 | -0.34 | -0.74% | 45.01 | 45.91 | 21357 | 9695.26 | 4.09% | 5.00 |
| 2025-03-17 | 45.62 | 45.82 | -0.39 | -0.84% | 45.44 | 46.49 | 29908 | 13683.80 | 5.72% | 14.00 |
| 2025-03-14 | 45.55 | 46.21 | 1.50 | 3.35% | 44.71 | 47.21 | 51411 | 23826.08 | 9.83% | 0.00 |
| 2025-03-13 | 44.88 | 44.71 | -0.22 | -0.49% | 43.55 | 44.88 | 25585 | 11272.40 | 4.89% | 6.00 |
| 2025-03-12 | 45.09 | 44.93 | -0.12 | -0.27% | 44.44 | 45.60 | 30515 | 13757.59 | 5.84% | 0.00 |
| 2025-03-11 | 43.01 | 45.05 | 1.51 | 3.47% | 42.70 | 46.48 | 51913 | 23507.55 | 9.93% | 0.00 |
| 2025-03-10 | 43.22 | 43.54 | 0.02 | 0.05% | 42.41 | 43.58 | 22625 | 9722.09 | 4.33% | 0.00 |
| 2025-03-07 | 44.52 | 43.52 | -1.31 | -2.92% | 43.20 | 44.90 | 28550 | 12577.20 | 5.46% | 0.00 |
| 2025-03-06 | 44.54 | 44.83 | 0.24 | 0.54% | 44.19 | 45.96 | 42747 | 19386.73 | 8.18% | 0.00 |
| 2025-03-05 | 43.15 | 44.59 | 1.37 | 3.17% | 43.10 | 44.65 | 34600 | 15202.72 | 6.62% | 9.00 |
| 2025-03-04 | 41.97 | 43.22 | 0.83 | 1.96% | 41.67 | 43.40 | 31153 | 13299.11 | 5.96% | 2.00 |
| 2025-03-03 | 41.63 | 42.39 | 0.87 | 2.10% | 40.78 | 42.69 | 29201 | 12261.69 | 5.59% | 0.00 |
| 2025-02-28 | 43.86 | 41.52 | -2.68 | -6.06% | 41.20 | 44.20 | 36878 | 15629.47 | 7.05% | 5.00 |
| 2025-02-27 | 45.91 | 44.20 | -1.84 | -4.00% | 43.00 | 46.25 | 45465 | 20297.85 | 8.70% | 1.00 |
| 2025-02-26 | 46.58 | 46.04 | -0.26 | -0.56% | 45.64 | 47.04 | 36283 | 16708.91 | 6.94% | 5.00 |
| 2025-02-25 | 46.10 | 46.30 | -1.58 | -3.30% | 46.10 | 47.50 | 40934 | 19034.42 | 7.83% | 0.00 |
线上线下(300959)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。
