| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 128.98 | 115.17 | -15.59 | -11.92% | 113.46 | 128.98 | 99085 | 118645.71 | 18.93% | 16.00 |
| 2025-12-11 | 129.99 | 130.76 | 0.14 | 0.11% | 122.28 | 137.80 | 98156 | 128523.13 | 18.75% | 1.00 |
| 2025-12-10 | 140.08 | 130.62 | -7.38 | -5.35% | 123.60 | 140.96 | 88028 | 116098.49 | 16.81% | 0.00 |
| 2025-12-09 | 113.85 | 138.00 | 23.00 | 20.00% | 113.00 | 138.00 | 96455 | 121946.35 | 18.42% | 0.00 |
| 2025-12-08 | 110.85 | 115.00 | 4.15 | 3.74% | 108.80 | 119.68 | 73924 | 84516.37 | 14.12% | 2.00 |
| 2025-12-05 | 107.38 | 110.85 | 4.74 | 4.47% | 103.21 | 115.66 | 74107 | 81243.62 | 14.15% | 0.00 |
| 2025-12-04 | 111.50 | 106.11 | -4.59 | -4.15% | 105.60 | 112.29 | 38374 | 41068.45 | 7.33% | 0.00 |
| 2025-12-03 | 112.77 | 110.70 | -2.86 | -2.52% | 110.01 | 113.87 | 30510 | 34094.35 | 5.83% | 0.00 |
| 2025-12-02 | 118.00 | 113.56 | -4.55 | -3.85% | 112.00 | 118.01 | 44534 | 50612.46 | 8.51% | 0.00 |
| 2025-12-01 | 126.11 | 118.11 | -7.61 | -6.05% | 115.00 | 126.49 | 58695 | 69851.78 | 11.21% | 0.00 |
| 2025-11-28 | 124.50 | 125.72 | 0.92 | 0.74% | 121.30 | 128.50 | 42092 | 52381.07 | 8.04% | 1.00 |
| 2025-11-27 | 130.50 | 124.80 | -4.29 | -3.32% | 124.17 | 131.49 | 52039 | 66058.34 | 9.94% | 4.00 |
| 2025-11-26 | 129.74 | 129.09 | -0.65 | -0.50% | 128.50 | 141.34 | 69971 | 92729.36 | 13.36% | 1.00 |
| 2025-11-25 | 131.81 | 129.74 | 7.96 | 6.54% | 127.48 | 134.97 | 54121 | 70400.78 | 10.34% | 0.00 |
| 2025-11-24 | 125.15 | 121.78 | -2.82 | -2.26% | 115.80 | 126.00 | 70458 | 85704.98 | 13.46% | 7.00 |
| 2025-11-21 | 137.01 | 124.60 | -18.66 | -13.03% | 122.00 | 139.51 | 83132 | 107780.91 | 15.88% | 1.00 |
| 2025-11-20 | 140.98 | 143.26 | -0.23 | -0.16% | 138.55 | 148.20 | 52747 | 75618.85 | 10.07% | 0.00 |
| 2025-11-19 | 150.28 | 143.49 | -7.23 | -4.80% | 138.00 | 150.40 | 72124 | 103093.03 | 13.78% | 0.00 |
| 2025-11-18 | 146.00 | 150.72 | 4.25 | 2.90% | 143.00 | 157.00 | 77028 | 115789.36 | 14.71% | 0.00 |
| 2025-11-17 | 149.55 | 146.47 | -0.08 | -0.05% | 142.32 | 153.50 | 63976 | 94503.67 | 12.22% | 2.00 |
| 2025-11-14 | 149.69 | 146.55 | -4.65 | -3.08% | 141.89 | 151.58 | 61821 | 91188.45 | 11.81% | 5.00 |
| 2025-11-13 | 154.21 | 151.20 | -2.92 | -1.89% | 146.43 | 156.00 | 93662 | 140765.75 | 17.89% | 7.00 |
| 2025-11-12 | 144.44 | 154.12 | 10.12 | 7.03% | 141.00 | 159.00 | 127070 | 192650.75 | 24.27% | 0.00 |
| 2025-11-11 | 129.28 | 144.00 | 24.00 | 20.00% | 126.84 | 144.00 | 93423 | 129488.41 | 17.84% | 1.00 |
| 2025-11-10 | 101.00 | 120.00 | 20.00 | 20.00% | 98.37 | 120.00 | 92798 | 99461.27 | 17.72% | 0.00 |
| 2025-11-07 | 103.10 | 100.00 | -4.20 | -4.03% | 97.12 | 104.48 | 66103 | 66551.59 | 12.63% | 0.00 |
| 2025-11-06 | 106.10 | 104.20 | -0.88 | -0.84% | 104.11 | 114.75 | 77417 | 85102.95 | 14.79% | 0.00 |
| 2025-11-05 | 105.55 | 105.08 | -2.80 | -2.60% | 100.28 | 106.98 | 56012 | 57939.66 | 10.70% | 3.00 |
| 2025-11-04 | 109.18 | 107.88 | -1.62 | -1.48% | 106.16 | 114.10 | 81772 | 89761.15 | 15.62% | 6.00 |
| 2025-11-03 | 99.01 | 109.50 | 6.62 | 6.43% | 97.05 | 110.00 | 89740 | 93784.02 | 17.14% | 13.00 |
| 2025-10-31 | 106.22 | 102.88 | -6.98 | -6.35% | 100.61 | 112.97 | 73291 | 76804.55 | 14.00% | 7.00 |
| 2025-10-30 | 104.14 | 109.86 | 3.35 | 3.15% | 103.00 | 116.05 | 84069 | 92368.16 | 16.06% | 0.00 |
| 2025-10-29 | 105.03 | 106.51 | -3.14 | -2.86% | 104.38 | 109.25 | 69327 | 73909.02 | 13.24% | 0.00 |
| 2025-10-28 | 101.10 | 109.65 | 5.59 | 5.37% | 101.10 | 111.60 | 97975 | 105383.88 | 18.71% | 0.00 |
| 2025-10-27 | 105.40 | 104.06 | 0.32 | 0.31% | 100.19 | 107.90 | 80615 | 84016.70 | 15.40% | 5.00 |
| 2025-10-24 | 102.88 | 103.74 | 2.14 | 2.11% | 99.08 | 105.81 | 83778 | 85632.70 | 16.00% | 6.00 |
| 2025-10-23 | 105.00 | 101.60 | -6.29 | -5.83% | 100.51 | 108.01 | 89693 | 92313.91 | 17.13% | 0.00 |
| 2025-10-22 | 103.57 | 107.89 | 1.81 | 1.71% | 100.50 | 110.78 | 101815 | 108762.51 | 19.45% | 4.00 |
| 2025-10-21 | 91.08 | 106.08 | 13.61 | 14.72% | 90.00 | 110.96 | 145043 | 143089.25 | 27.70% | 6.00 |
| 2025-10-20 | 80.43 | 92.47 | 12.04 | 14.97% | 78.72 | 94.00 | 126419 | 107928.12 | 24.15% | 1.00 |
| 2025-10-17 | 78.41 | 80.43 | 3.56 | 4.63% | 76.29 | 84.98 | 107974 | 86866.43 | 20.62% | 1.00 |
| 2025-10-16 | 79.83 | 76.87 | -3.09 | -3.86% | 76.78 | 81.00 | 54964 | 43065.53 | 10.50% | 2.00 |
| 2025-10-15 | 79.56 | 79.96 | 1.38 | 1.76% | 76.58 | 82.58 | 66291 | 52653.41 | 12.66% | 1.00 |
| 2025-10-14 | 88.89 | 78.58 | -9.52 | -10.81% | 75.69 | 88.89 | 93834 | 76657.38 | 17.92% | 0.00 |
| 2025-10-13 | 85.62 | 88.10 | -1.90 | -2.11% | 83.01 | 94.50 | 97048 | 84632.62 | 18.54% | 4.00 |
| 2025-10-10 | 83.47 | 90.00 | 1.20 | 1.35% | 83.00 | 93.57 | 99488 | 88786.17 | 19.00% | 3.00 |
| 2025-10-09 | 96.82 | 88.80 | -8.02 | -8.28% | 88.12 | 96.82 | 122076 | 112085.94 | 23.32% | 7.00 |
| 2025-09-30 | 84.97 | 96.82 | 12.69 | 15.08% | 77.53 | 98.88 | 171563 | 145966.70 | 32.77% | 12.00 |
| 2025-09-29 | 75.18 | 84.13 | 8.95 | 11.90% | 73.70 | 89.00 | 144264 | 118733.75 | 27.55% | 6.00 |
| 2025-09-26 | 82.00 | 75.18 | -8.70 | -10.37% | 70.70 | 82.50 | 137781 | 103923.40 | 26.32% | 0.00 |
| 2025-09-25 | 78.85 | 83.88 | 6.58 | 8.51% | 77.36 | 88.10 | 145596 | 121476.13 | 27.81% | 0.00 |
| 2025-09-24 | 79.08 | 77.30 | -2.10 | -2.64% | 76.59 | 82.00 | 114777 | 90553.54 | 21.92% | 1.00 |
| 2025-09-23 | 77.60 | 79.40 | -0.60 | -0.75% | 76.00 | 82.19 | 131175 | 103370.74 | 25.05% | 20.00 |
| 2025-09-22 | 69.00 | 80.00 | 7.93 | 11.00% | 69.00 | 84.45 | 165558 | 128311.70 | 31.62% | 0.00 |
| 2025-09-19 | 72.88 | 72.07 | -1.43 | -1.95% | 70.20 | 79.94 | 163053 | 122153.50 | 31.14% | 18.00 |
| 2025-09-18 | 80.00 | 73.50 | -8.50 | -10.37% | 71.40 | 81.66 | 171334 | 130298.23 | 32.73% | 0.00 |
| 2025-09-17 | 75.04 | 82.00 | 13.08 | 18.98% | 74.99 | 82.70 | 191865 | 154000.89 | 36.65% | 4.00 |
| 2025-09-16 | 60.31 | 68.92 | 11.49 | 20.01% | 58.10 | 68.92 | 97280 | 63852.38 | 18.58% | 0.00 |
| 2025-09-15 | 47.47 | 57.43 | 9.57 | 20.00% | 47.01 | 57.43 | 133507 | 72217.92 | 25.50% | 0.00 |
| 2025-09-12 | 48.32 | 47.86 | 0.84 | 1.79% | 47.58 | 50.05 | 56549 | 27405.94 | 10.80% | 0.00 |
| 2025-09-11 | 47.81 | 47.02 | 1.05 | 2.28% | 45.68 | 48.00 | 43462 | 20377.64 | 8.30% | 0.00 |
| 2025-09-10 | 44.29 | 45.97 | 1.16 | 2.59% | 44.29 | 46.40 | 27912 | 12723.71 | 5.33% | 5.00 |
| 2025-09-09 | 46.20 | 44.81 | -0.52 | -1.15% | 44.40 | 46.38 | 18560 | 8434.40 | 3.54% | 0.00 |
| 2025-09-08 | 43.89 | 45.33 | 1.41 | 3.21% | 43.75 | 45.79 | 23180 | 10405.91 | 4.43% | 0.00 |
| 2025-09-05 | 43.33 | 43.92 | 0.44 | 1.01% | 43.07 | 44.13 | 12711 | 5559.61 | 2.43% | 0.00 |
| 2025-09-04 | 43.62 | 43.48 | -0.11 | -0.25% | 42.92 | 44.70 | 15811 | 6910.28 | 3.02% | 0.00 |
| 2025-09-03 | 44.21 | 43.59 | -0.72 | -1.62% | 43.51 | 45.18 | 15965 | 7074.14 | 3.05% | 0.00 |
| 2025-09-02 | 45.36 | 44.31 | -1.35 | -2.96% | 43.82 | 45.88 | 18613 | 8283.79 | 3.56% | 0.00 |
| 2025-09-01 | 45.45 | 45.66 | 0.04 | 0.09% | 45.40 | 46.64 | 15010 | 6885.76 | 2.87% | 0.00 |
| 2025-08-29 | 46.60 | 45.62 | -0.98 | -2.10% | 45.40 | 46.60 | 19412 | 8865.85 | 3.71% | 0.00 |
| 2025-08-28 | 45.86 | 46.60 | -0.10 | -0.21% | 45.06 | 47.69 | 29527 | 13671.82 | 5.65% | 0.00 |
| 2025-08-27 | 47.40 | 46.70 | -0.87 | -1.83% | 46.60 | 49.20 | 31435 | 15062.95 | 6.01% | 0.00 |
| 2025-08-26 | 47.25 | 47.57 | 0.02 | 0.04% | 47.18 | 48.29 | 24936 | 11912.97 | 4.77% | 0.00 |
| 2025-08-25 | 48.41 | 47.55 | -0.81 | -1.67% | 47.10 | 48.58 | 26196 | 12504.68 | 5.01% | 0.00 |
| 2025-08-22 | 47.55 | 48.36 | 0.79 | 1.66% | 47.03 | 48.49 | 25080 | 11975.89 | 4.80% | 1.00 |
| 2025-08-21 | 47.38 | 47.57 | 0.43 | 0.91% | 47.00 | 48.94 | 27979 | 13360.59 | 5.35% | 0.00 |
| 2025-08-20 | 47.20 | 47.14 | -0.14 | -0.30% | 46.50 | 47.47 | 18963 | 8892.20 | 3.63% | 0.00 |
| 2025-08-19 | 47.69 | 47.28 | -0.40 | -0.84% | 46.60 | 47.80 | 25213 | 11880.01 | 4.82% | 0.00 |
| 2025-08-18 | 47.72 | 47.68 | -0.27 | -0.56% | 47.01 | 48.30 | 31265 | 14926.82 | 5.98% | 11.00 |
| 2025-08-15 | 48.58 | 47.95 | -0.37 | -0.77% | 46.80 | 48.98 | 39466 | 18933.47 | 7.55% | 1.00 |
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。
