| 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 | 78.38 | 78.30 | 0.87 | 1.12% | 77.90 | 80.38 | 17638 | 13896.56 | 3.37% | 0.00 |
| 2026-03-24 | 76.56 | 77.43 | 2.37 | 3.16% | 74.29 | 77.84 | 23763 | 18027.92 | 4.54% | 0.00 |
| 2026-03-23 | 78.57 | 75.06 | -4.95 | -6.19% | 74.01 | 78.75 | 29132 | 22283.63 | 5.56% | 0.00 |
| 2026-03-20 | 81.25 | 80.01 | -0.86 | -1.06% | 80.01 | 84.65 | 32558 | 26765.00 | 6.22% | 0.00 |
| 2026-03-19 | 83.11 | 80.87 | -3.90 | -4.60% | 80.40 | 83.71 | 25245 | 20608.28 | 4.82% | 0.00 |
| 2026-03-18 | 82.51 | 84.77 | 2.61 | 3.18% | 81.90 | 84.88 | 23980 | 20080.58 | 4.58% | 3.00 |
| 2026-03-17 | 84.79 | 82.16 | -2.84 | -3.34% | 82.04 | 84.85 | 19116 | 15941.47 | 3.65% | 0.00 |
| 2026-03-16 | 80.43 | 85.00 | 4.39 | 5.45% | 80.00 | 85.90 | 38092 | 31945.87 | 7.28% | 0.00 |
| 2026-03-13 | 79.91 | 80.61 | 0.03 | 0.04% | 79.50 | 81.88 | 13055 | 10545.64 | 2.49% | 1.00 |
| 2026-03-12 | 81.90 | 80.58 | -1.45 | -1.77% | 79.90 | 82.38 | 14198 | 11468.83 | 2.71% | 0.00 |
| 2026-03-11 | 83.52 | 82.03 | -1.44 | -1.73% | 81.71 | 84.00 | 15736 | 13005.02 | 3.01% | 0.00 |
| 2026-03-10 | 82.58 | 83.47 | 1.71 | 2.09% | 81.81 | 83.75 | 18554 | 15381.71 | 3.54% | 0.00 |
| 2026-03-09 | 81.13 | 81.76 | -1.14 | -1.38% | 80.11 | 82.69 | 18974 | 15428.52 | 3.62% | 0.00 |
| 2026-03-06 | 81.17 | 82.90 | 0.92 | 1.12% | 80.79 | 82.99 | 13403 | 11013.81 | 2.56% | 1.00 |
| 2026-03-05 | 81.50 | 81.98 | 1.63 | 2.03% | 81.00 | 83.99 | 19227 | 15822.31 | 3.67% | 0.00 |
| 2026-03-04 | 80.00 | 80.35 | -0.28 | -0.35% | 79.36 | 81.90 | 18236 | 14695.26 | 3.48% | 0.00 |
| 2026-03-03 | 85.43 | 80.63 | -3.97 | -4.69% | 80.24 | 86.07 | 28788 | 23878.80 | 5.50% | 0.00 |
| 2026-03-02 | 86.87 | 84.60 | -4.07 | -4.59% | 83.51 | 87.43 | 30550 | 25888.52 | 5.84% | 0.00 |
| 2026-02-27 | 88.20 | 88.67 | 0.47 | 0.53% | 86.89 | 89.68 | 17641 | 15621.00 | 3.37% | 0.00 |
| 2026-02-26 | 90.76 | 88.20 | -2.56 | -2.82% | 87.45 | 90.76 | 28565 | 25265.37 | 5.46% | 0.00 |
| 2026-02-25 | 89.99 | 90.76 | 1.21 | 1.35% | 89.40 | 91.89 | 18862 | 17125.10 | 3.60% | 0.00 |
| 2026-02-24 | 92.58 | 89.55 | -1.85 | -2.02% | 89.29 | 92.58 | 17739 | 16009.87 | 3.39% | 0.00 |
| 2026-02-13 | 93.00 | 91.40 | -1.88 | -2.02% | 91.25 | 94.39 | 19126 | 17713.21 | 3.65% | 0.00 |
| 2026-02-12 | 92.39 | 93.28 | 0.89 | 0.96% | 91.71 | 94.39 | 25654 | 23888.71 | 4.90% | 0.00 |
| 2026-02-11 | 93.99 | 92.39 | -0.85 | -0.91% | 92.38 | 95.49 | 19064 | 17761.24 | 3.64% | 0.00 |
| 2026-02-10 | 94.00 | 93.24 | -0.52 | -0.55% | 92.44 | 94.79 | 20259 | 18914.91 | 3.87% | 0.00 |
| 2026-02-09 | 91.79 | 93.76 | 2.76 | 3.03% | 91.79 | 95.80 | 34971 | 33029.23 | 6.68% | 1.00 |
| 2026-02-06 | 90.60 | 91.00 | 0.30 | 0.33% | 87.62 | 92.25 | 22833 | 20726.58 | 4.36% | 0.00 |
| 2026-02-05 | 91.14 | 90.70 | -1.36 | -1.48% | 89.60 | 91.39 | 21224 | 19188.19 | 4.05% | 0.00 |
| 2026-02-04 | 92.76 | 92.06 | -1.69 | -1.80% | 89.80 | 92.92 | 34347 | 31323.09 | 6.56% | 0.00 |
| 2026-02-03 | 92.98 | 93.75 | 0.74 | 0.80% | 90.80 | 95.00 | 41214 | 38249.62 | 7.87% | 2.00 |
| 2026-02-02 | 89.02 | 93.01 | 2.90 | 3.22% | 88.61 | 97.25 | 53399 | 49974.04 | 10.20% | 0.00 |
| 2026-01-30 | 90.12 | 90.11 | -1.02 | -1.12% | 88.60 | 91.10 | 24478 | 21974.30 | 4.68% | 0.00 |
| 2026-01-29 | 90.21 | 91.13 | 0.22 | 0.24% | 88.41 | 94.51 | 38733 | 35743.20 | 7.40% | 0.00 |
| 2026-01-28 | 92.91 | 90.91 | -2.39 | -2.56% | 90.41 | 94.46 | 28852 | 26509.94 | 5.51% | 0.00 |
| 2026-01-27 | 94.15 | 93.30 | -1.09 | -1.15% | 90.15 | 94.99 | 35790 | 32953.34 | 6.84% | 0.00 |
| 2026-01-26 | 96.29 | 94.39 | -1.90 | -1.97% | 94.01 | 99.09 | 37526 | 36043.06 | 7.17% | 0.00 |
| 2026-01-23 | 96.10 | 96.29 | 0.27 | 0.28% | 94.00 | 97.00 | 31413 | 30110.19 | 6.00% | 3.00 |
| 2026-01-22 | 97.94 | 96.02 | -1.92 | -1.96% | 95.50 | 98.44 | 30545 | 29416.43 | 5.83% | 0.00 |
| 2026-01-21 | 98.13 | 97.94 | -0.83 | -0.84% | 95.70 | 99.38 | 27663 | 27100.41 | 5.28% | 4.00 |
| 2026-01-20 | 104.18 | 98.77 | -5.40 | -5.18% | 98.01 | 105.05 | 50243 | 50207.83 | 9.60% | 0.00 |
| 2026-01-19 | 102.49 | 104.17 | 0.94 | 0.91% | 102.01 | 108.49 | 54709 | 57414.49 | 10.45% | 0.00 |
| 2026-01-16 | 100.30 | 103.23 | 2.62 | 2.60% | 97.80 | 105.99 | 62134 | 63243.87 | 11.87% | 6.00 |
| 2026-01-15 | 102.08 | 100.61 | -2.88 | -2.78% | 98.66 | 103.25 | 47318 | 47413.71 | 9.04% | 0.00 |
| 2026-01-14 | 101.52 | 103.49 | 1.53 | 1.50% | 100.19 | 109.59 | 75795 | 79686.84 | 14.48% | 0.00 |
| 2026-01-13 | 110.10 | 101.96 | -8.79 | -7.94% | 101.49 | 115.95 | 84068 | 89855.98 | 16.06% | 1.00 |
| 2026-01-12 | 105.54 | 110.75 | 7.28 | 7.04% | 102.30 | 112.98 | 91946 | 99643.80 | 17.56% | 1.00 |
| 2026-01-09 | 99.01 | 103.47 | 3.87 | 3.89% | 98.54 | 103.84 | 50368 | 51265.12 | 9.62% | 0.00 |
| 2026-01-08 | 99.11 | 99.60 | 0.11 | 0.11% | 97.81 | 100.93 | 31390 | 31233.73 | 6.00% | 0.00 |
| 2026-01-07 | 103.11 | 99.49 | -2.00 | -1.97% | 98.32 | 104.78 | 44787 | 45131.86 | 8.55% | 0.00 |
| 2026-01-06 | 102.41 | 101.49 | -1.93 | -1.87% | 100.81 | 104.50 | 54149 | 55327.11 | 10.34% | 0.00 |
| 2026-01-05 | 94.70 | 103.42 | 8.72 | 9.21% | 94.70 | 105.71 | 75831 | 76760.84 | 14.48% | 0.00 |
| 2025-12-31 | 100.00 | 94.70 | -5.76 | -5.73% | 94.08 | 100.00 | 68739 | 66129.71 | 13.13% | 0.00 |
| 2025-12-30 | 104.81 | 100.46 | -5.02 | -4.76% | 99.60 | 104.81 | 63890 | 64512.92 | 12.20% | 0.00 |
| 2025-12-29 | 106.89 | 105.48 | -3.99 | -3.64% | 105.00 | 109.20 | 50434 | 53804.36 | 9.63% | 1.00 |
| 2025-12-26 | 106.17 | 109.47 | 2.23 | 2.08% | 104.99 | 113.03 | 62738 | 68718.51 | 11.98% | 0.00 |
| 2025-12-25 | 106.89 | 107.24 | -0.81 | -0.75% | 105.00 | 109.68 | 45600 | 48734.00 | 8.71% | 0.00 |
| 2025-12-24 | 104.71 | 108.05 | 3.35 | 3.20% | 103.14 | 111.56 | 54748 | 59220.43 | 10.46% | 10.00 |
| 2025-12-23 | 106.00 | 104.70 | -0.95 | -0.90% | 102.93 | 106.16 | 34993 | 36619.16 | 6.68% | 0.00 |
| 2025-12-22 | 104.50 | 105.65 | 0.74 | 0.71% | 104.50 | 108.90 | 33698 | 35955.45 | 6.44% | 1.00 |
| 2025-12-19 | 108.17 | 104.91 | -3.09 | -2.86% | 104.00 | 109.05 | 44513 | 47154.50 | 8.50% | 2.00 |
| 2025-12-18 | 112.70 | 108.00 | -8.12 | -6.99% | 107.82 | 113.80 | 47545 | 52356.99 | 9.08% | 1.00 |
| 2025-12-17 | 107.19 | 116.12 | 8.90 | 8.30% | 106.02 | 117.02 | 73465 | 82213.38 | 14.03% | 3.00 |
| 2025-12-16 | 113.42 | 107.22 | -5.93 | -5.24% | 105.88 | 115.10 | 58183 | 63779.07 | 11.11% | 0.00 |
| 2025-12-15 | 115.00 | 113.15 | -2.02 | -1.75% | 113.00 | 122.88 | 72611 | 86007.58 | 13.87% | 1.00 |
| 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 |
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。
