| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
