| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 47.12 | 48.32 | 1.30 | 2.76% | 47.12 | 49.50 | 55429 | 26941.84 | 10.60% | 3.00 |
| 2025-08-13 | 46.05 | 47.02 | 1.24 | 2.71% | 45.42 | 47.88 | 37280 | 17370.76 | 7.13% | 0.00 |
| 2025-08-12 | 45.62 | 45.78 | 0.41 | 0.90% | 45.23 | 46.00 | 15411 | 7027.11 | 2.95% | 0.00 |
| 2025-08-11 | 44.91 | 45.37 | 0.46 | 1.02% | 44.70 | 45.68 | 13736 | 6228.00 | 2.63% | 0.00 |
| 2025-08-08 | 45.42 | 44.91 | -0.49 | -1.08% | 44.85 | 45.50 | 16585 | 7475.32 | 3.17% | 0.00 |
| 2025-08-07 | 45.80 | 45.40 | -0.30 | -0.66% | 45.34 | 46.18 | 20162 | 9216.75 | 3.86% | 0.00 |
| 2025-08-06 | 45.28 | 45.70 | 0.42 | 0.93% | 45.07 | 45.75 | 20083 | 9132.51 | 3.84% | 4.00 |
| 2025-08-05 | 45.37 | 45.28 | -0.31 | -0.68% | 44.80 | 45.80 | 22977 | 10372.69 | 4.40% | 5.00 |
| 2025-08-04 | 44.44 | 45.59 | 1.03 | 2.31% | 43.81 | 45.88 | 37480 | 16980.92 | 7.17% | 0.00 |
| 2025-08-01 | 43.75 | 44.56 | 0.84 | 1.92% | 43.12 | 44.65 | 28010 | 12378.63 | 5.36% | 0.00 |
| 2025-07-31 | 43.30 | 43.72 | 0.46 | 1.06% | 42.85 | 44.49 | 31562 | 13864.03 | 6.04% | 0.00 |
| 2025-07-30 | 43.57 | 43.26 | -0.24 | -0.55% | 42.83 | 43.67 | 12393 | 5351.92 | 2.37% | 0.00 |
| 2025-07-29 | 43.76 | 43.50 | -0.24 | -0.55% | 42.94 | 43.76 | 14284 | 6184.19 | 2.73% | 0.00 |
| 2025-07-28 | 43.60 | 43.74 | 0.28 | 0.64% | 43.25 | 43.83 | 11648 | 5067.95 | 2.23% | 0.00 |
| 2025-07-25 | 43.25 | 43.46 | 0.31 | 0.72% | 42.88 | 43.63 | 12617 | 5474.55 | 2.41% | 0.00 |
| 2025-07-24 | 42.56 | 43.15 | 0.70 | 1.65% | 42.54 | 43.34 | 12033 | 5186.20 | 2.30% | 0.00 |
| 2025-07-23 | 42.83 | 42.45 | -0.52 | -1.21% | 42.41 | 43.14 | 12911 | 5514.57 | 2.47% | 1.00 |
| 2025-07-22 | 43.65 | 42.97 | -0.68 | -1.56% | 42.95 | 43.91 | 18035 | 7821.67 | 3.45% | 0.00 |
| 2025-07-21 | 43.20 | 43.65 | 0.12 | 0.28% | 43.20 | 43.78 | 13742 | 5985.30 | 2.63% | 0.00 |
| 2025-07-18 | 43.88 | 43.53 | -0.35 | -0.80% | 43.36 | 44.28 | 17727 | 7771.30 | 3.39% | 0.00 |
| 2025-07-17 | 43.78 | 43.88 | 0.05 | 0.11% | 43.25 | 44.06 | 19762 | 8633.97 | 3.78% | 0.00 |
| 2025-07-16 | 43.34 | 43.83 | 0.76 | 1.76% | 42.82 | 44.27 | 25451 | 11112.70 | 4.87% | 0.00 |
| 2025-07-15 | 42.88 | 43.07 | -0.16 | -0.37% | 42.07 | 43.65 | 20359 | 8738.99 | 3.89% | 23.00 |
| 2025-07-14 | 43.33 | 43.23 | -0.02 | -0.05% | 42.81 | 43.40 | 11533 | 4963.83 | 2.21% | 0.00 |
| 2025-07-11 | 43.10 | 43.25 | 0.02 | 0.05% | 42.68 | 43.41 | 15082 | 6496.04 | 2.89% | 2.00 |
| 2025-07-10 | 43.53 | 43.23 | -0.10 | -0.23% | 43.08 | 43.80 | 12937 | 5616.03 | 2.47% | 2.00 |
| 2025-07-09 | 43.78 | 43.33 | -0.50 | -1.14% | 43.22 | 43.98 | 15426 | 6713.54 | 2.95% | 0.00 |
| 2025-07-08 | 43.48 | 43.83 | 0.32 | 0.74% | 43.10 | 43.98 | 18129 | 7917.31 | 3.47% | 0.00 |
| 2025-07-07 | 43.30 | 43.51 | 0.58 | 1.35% | 42.81 | 43.52 | 15782 | 6817.29 | 3.02% | 0.00 |
| 2025-07-04 | 43.93 | 42.93 | -0.87 | -1.99% | 42.91 | 44.05 | 26539 | 11498.23 | 5.08% | 0.00 |
| 2025-07-03 | 43.75 | 43.80 | 0.10 | 0.23% | 43.62 | 44.50 | 24781 | 10912.11 | 4.74% | 0.00 |
| 2025-07-02 | 44.25 | 43.70 | -0.55 | -1.24% | 43.45 | 44.63 | 25077 | 11002.43 | 4.80% | 0.00 |
| 2025-07-01 | 44.96 | 44.25 | -1.22 | -2.68% | 43.68 | 44.98 | 42813 | 18887.79 | 8.19% | 0.00 |
| 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 |
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。
