| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-02-24 | 47.30 | 47.88 | -0.42 | -0.87% | 46.00 | 49.28 | 71990 | 33887.89 | 13.77% | 0.00 |
| 2025-02-21 | 45.31 | 48.30 | 2.68 | 5.87% | 45.31 | 49.27 | 88925 | 42580.10 | 17.01% | 11.00 |
| 2025-02-20 | 45.33 | 45.62 | 0.16 | 0.35% | 44.49 | 45.92 | 44601 | 20215.90 | 8.53% | 0.00 |
| 2025-02-19 | 44.25 | 45.46 | 0.46 | 1.02% | 44.06 | 45.70 | 50742 | 22870.27 | 9.71% | 0.00 |
| 2025-02-18 | 49.00 | 45.00 | -4.27 | -8.67% | 44.66 | 49.00 | 71410 | 33113.40 | 13.66% | 2.00 |
| 2025-02-17 | 50.86 | 49.27 | -1.60 | -3.15% | 48.88 | 51.89 | 81186 | 40617.30 | 15.53% | 2.00 |
| 2025-02-14 | 48.66 | 50.87 | 1.00 | 2.01% | 47.47 | 52.55 | 120954 | 60386.42 | 23.14% | 50.00 |
| 2025-02-13 | 45.54 | 49.87 | 4.34 | 9.53% | 44.61 | 50.89 | 121266 | 57055.00 | 23.20% | 7.00 |
| 2025-02-12 | 44.90 | 45.53 | 0.57 | 1.27% | 44.50 | 45.88 | 60974 | 27647.35 | 11.66% | 0.00 |
| 2025-02-11 | 45.00 | 44.96 | -1.12 | -2.43% | 44.57 | 45.68 | 73487 | 33080.69 | 14.06% | 0.00 |
| 2025-02-10 | 43.49 | 46.08 | 3.03 | 7.04% | 43.08 | 46.83 | 106847 | 48548.95 | 20.44% | 7.00 |
| 2025-02-07 | 42.97 | 43.05 | 0.11 | 0.26% | 42.00 | 43.76 | 68637 | 29563.95 | 13.13% | 20.00 |
| 2025-02-06 | 41.60 | 42.94 | 1.38 | 3.32% | 41.20 | 42.95 | 54946 | 23192.30 | 10.51% | 0.00 |
| 2025-02-05 | 40.76 | 41.56 | -0.79 | -1.87% | 40.71 | 42.20 | 56524 | 23457.28 | 10.81% | 0.00 |
| 2025-01-27 | 45.93 | 42.35 | -2.20 | -4.94% | 42.35 | 46.40 | 59063 | 25912.11 | 11.30% | 0.00 |
| 2025-01-24 | 43.16 | 44.55 | 1.06 | 2.44% | 42.21 | 44.80 | 69610 | 30563.02 | 13.32% | 3.00 |
| 2025-01-23 | 43.58 | 43.49 | 0.35 | 0.81% | 43.30 | 45.55 | 71958 | 31794.62 | 13.77% | 12.00 |
| 2025-01-22 | 44.77 | 43.14 | -2.78 | -6.05% | 43.10 | 44.90 | 68348 | 30054.34 | 13.07% | 5.00 |
| 2025-01-21 | 45.13 | 45.92 | 0.19 | 0.42% | 43.52 | 46.00 | 100653 | 44659.18 | 19.25% | 2.00 |
| 2025-01-20 | 47.16 | 45.73 | -3.61 | -7.32% | 44.57 | 48.50 | 130822 | 59952.91 | 25.03% | 0.00 |
| 2025-01-17 | 52.27 | 49.34 | -2.17 | -4.21% | 49.01 | 56.00 | 140801 | 75244.71 | 26.93% | 27.00 |
| 2025-01-16 | 52.05 | 51.51 | 0.87 | 1.72% | 50.56 | 52.98 | 93962 | 48707.26 | 17.97% | 10.00 |
| 2025-01-15 | 52.90 | 50.64 | -2.96 | -5.52% | 50.30 | 53.50 | 105776 | 54710.71 | 20.23% | 0.00 |
| 2025-01-14 | 50.82 | 53.60 | 4.10 | 8.28% | 49.62 | 53.95 | 123768 | 64195.59 | 23.68% | 6.00 |
| 2025-01-13 | 51.00 | 49.50 | -3.29 | -6.23% | 48.04 | 52.19 | 93640 | 46741.58 | 17.91% | 4.00 |
| 2025-01-10 | 52.00 | 52.79 | -2.99 | -5.36% | 49.80 | 55.17 | 116414 | 61460.37 | 22.27% | 4.00 |
| 2025-01-09 | 55.21 | 55.78 | -0.66 | -1.17% | 52.21 | 56.83 | 142677 | 78836.56 | 27.29% | 11.00 |
| 2025-01-08 | 52.94 | 56.44 | 3.32 | 6.25% | 52.70 | 57.66 | 179731 | 99772.83 | 34.38% | 35.00 |
| 2025-01-07 | 48.03 | 53.12 | 3.74 | 7.57% | 47.73 | 53.70 | 158683 | 81119.76 | 30.36% | 0.00 |
| 2025-01-06 | 48.70 | 49.38 | 0.30 | 0.61% | 46.21 | 51.47 | 125621 | 61941.74 | 24.03% | 2.00 |
| 2025-01-03 | 53.20 | 49.08 | -3.91 | -7.38% | 48.19 | 54.60 | 165107 | 83623.20 | 31.58% | 17.00 |
| 2025-01-02 | 46.79 | 52.99 | 8.83 | 20.00% | 46.79 | 52.99 | 205188 | 104287.52 | 39.25% | 0.00 |
| 2024-12-31 | 47.13 | 44.16 | -2.96 | -6.28% | 44.03 | 48.33 | 111278 | 50886.77 | 21.29% | 11.00 |
| 2024-12-30 | 50.01 | 47.12 | -5.52 | -10.49% | 46.30 | 51.35 | 137367 | 65940.90 | 26.28% | 11.00 |
| 2024-12-27 | 53.20 | 52.64 | -5.38 | -9.27% | 52.21 | 55.89 | 136620 | 73540.73 | 26.13% | 5.00 |
| 2024-12-26 | 55.69 | 58.02 | 3.02 | 5.49% | 52.60 | 59.50 | 186496 | 104463.84 | 35.68% | 1.00 |
| 2024-12-25 | 51.00 | 55.00 | 2.94 | 5.65% | 49.90 | 59.99 | 184992 | 101674.88 | 35.39% | 0.00 |
| 2024-12-24 | 41.99 | 52.06 | 8.68 | 20.01% | 40.62 | 52.06 | 137135 | 64263.51 | 26.23% | 0.00 |
| 2024-12-23 | 41.01 | 43.38 | 1.72 | 4.13% | 38.81 | 46.00 | 110868 | 46752.45 | 21.21% | 14.00 |
| 2024-12-20 | 38.66 | 41.66 | 2.93 | 7.57% | 38.40 | 44.39 | 91071 | 37246.48 | 17.42% | 0.00 |
| 2024-12-19 | 36.78 | 38.73 | 1.63 | 4.39% | 36.50 | 38.86 | 32787 | 12391.22 | 6.27% | 1.00 |
| 2024-12-18 | 36.68 | 37.10 | 1.25 | 3.49% | 35.04 | 37.83 | 32967 | 12119.57 | 6.31% | 0.00 |
| 2024-12-17 | 38.16 | 35.85 | -2.50 | -6.52% | 35.85 | 38.57 | 35730 | 13136.79 | 6.83% | 0.00 |
| 2024-12-16 | 39.34 | 38.35 | -1.84 | -4.58% | 38.12 | 39.98 | 39485 | 15316.03 | 7.55% | 0.00 |
| 2024-12-13 | 38.79 | 40.19 | 1.01 | 2.58% | 38.51 | 41.00 | 68090 | 27372.26 | 13.03% | 0.00 |
| 2024-12-12 | 38.80 | 39.18 | 0.33 | 0.85% | 38.45 | 39.88 | 32241 | 12646.88 | 6.17% | 6.00 |
| 2024-12-11 | 38.20 | 38.85 | 0.08 | 0.21% | 38.20 | 39.39 | 32767 | 12726.59 | 6.27% | 10.00 |
| 2024-12-10 | 40.50 | 38.77 | 0.37 | 0.96% | 38.50 | 40.50 | 54411 | 21278.91 | 10.41% | 0.00 |
| 2024-12-09 | 38.11 | 38.40 | 0.70 | 1.86% | 37.30 | 38.62 | 53688 | 20450.42 | 10.27% | 3.00 |
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。
