| 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 | 37.85 | 38.40 | 0.54 | 1.43% | 37.39 | 38.50 | 50859 | 19290.03 | 2.22% | 0.00 |
| 2025-12-11 | 39.67 | 37.86 | -1.80 | -4.54% | 37.86 | 39.69 | 43083 | 16589.66 | 1.88% | 0.00 |
| 2025-12-10 | 39.01 | 39.66 | 0.45 | 1.15% | 38.75 | 39.78 | 25486 | 10010.98 | 1.11% | 6.00 |
| 2025-12-09 | 39.49 | 39.21 | -0.58 | -1.46% | 39.21 | 40.28 | 34998 | 13856.72 | 1.53% | 0.00 |
| 2025-12-08 | 39.01 | 39.79 | 0.62 | 1.58% | 39.01 | 39.97 | 45975 | 18185.77 | 2.01% | 0.00 |
| 2025-12-05 | 38.22 | 39.17 | 0.92 | 2.41% | 37.79 | 39.22 | 54401 | 21023.67 | 2.37% | 0.00 |
| 2025-12-04 | 39.45 | 38.25 | -0.07 | -0.18% | 38.18 | 39.90 | 53192 | 20659.23 | 2.32% | 0.00 |
| 2025-12-03 | 39.50 | 38.32 | -1.35 | -3.40% | 38.12 | 39.97 | 42878 | 16568.96 | 1.87% | 4.00 |
| 2025-12-02 | 41.09 | 39.67 | -1.42 | -3.46% | 39.48 | 41.68 | 59791 | 24096.38 | 2.61% | 0.00 |
| 2025-12-01 | 38.58 | 41.09 | 2.72 | 7.09% | 38.40 | 41.30 | 101434 | 40810.76 | 4.42% | 0.00 |
| 2025-11-28 | 38.19 | 38.37 | 0.18 | 0.47% | 37.86 | 38.63 | 25649 | 9816.50 | 1.12% | 0.00 |
| 2025-11-27 | 37.80 | 38.19 | 0.16 | 0.42% | 37.80 | 38.86 | 30762 | 11826.46 | 1.34% | 0.00 |
| 2025-11-26 | 37.83 | 38.03 | 0.20 | 0.53% | 37.43 | 38.66 | 38916 | 14866.47 | 1.70% | 0.00 |
| 2025-11-25 | 37.82 | 37.83 | 0.26 | 0.69% | 37.55 | 38.20 | 33375 | 12647.78 | 1.46% | 0.00 |
| 2025-11-24 | 36.97 | 37.57 | 0.93 | 2.54% | 36.68 | 37.87 | 32394 | 12089.24 | 1.41% | 0.00 |
| 2025-11-21 | 37.21 | 36.64 | -1.06 | -2.81% | 36.43 | 37.96 | 42652 | 15850.64 | 1.86% | 0.00 |
| 2025-11-20 | 38.86 | 37.70 | -0.71 | -1.85% | 37.40 | 38.87 | 29592 | 11247.71 | 1.29% | 0.00 |
| 2025-11-19 | 39.02 | 38.41 | -0.75 | -1.92% | 38.32 | 39.30 | 28462 | 11005.82 | 1.24% | 0.00 |
| 2025-11-18 | 40.18 | 39.16 | -0.25 | -0.63% | 39.00 | 40.97 | 43141 | 17131.52 | 1.88% | 0.00 |
| 2025-11-17 | 39.03 | 39.41 | 0.35 | 0.90% | 38.86 | 39.50 | 28017 | 10990.30 | 1.22% | 0.00 |
| 2025-11-14 | 39.72 | 39.06 | -1.19 | -2.96% | 39.06 | 39.96 | 33821 | 13366.19 | 1.48% | 0.00 |
| 2025-11-13 | 40.54 | 40.25 | 0.03 | 0.07% | 39.68 | 40.58 | 33944 | 13594.22 | 1.48% | 1.00 |
| 2025-11-12 | 41.85 | 40.22 | -1.83 | -4.35% | 39.80 | 41.85 | 54934 | 22229.43 | 2.40% | 0.00 |
| 2025-11-11 | 41.75 | 42.05 | 0.86 | 2.09% | 41.40 | 42.77 | 54337 | 22912.70 | 2.37% | 0.00 |
| 2025-11-10 | 42.00 | 41.19 | -0.97 | -2.30% | 41.01 | 42.39 | 40591 | 16846.16 | 1.77% | 0.00 |
| 2025-11-07 | 43.00 | 42.16 | -0.99 | -2.29% | 42.03 | 43.26 | 52148 | 22123.28 | 2.27% | 0.00 |
| 2025-11-06 | 42.69 | 43.15 | 0.41 | 0.96% | 42.40 | 43.97 | 55155 | 23783.94 | 2.41% | 0.00 |
| 2025-11-05 | 42.05 | 42.74 | -0.16 | -0.37% | 42.00 | 43.18 | 27447 | 11723.33 | 1.20% | 0.00 |
| 2025-11-04 | 44.20 | 42.90 | -1.41 | -3.18% | 42.61 | 44.25 | 40902 | 17626.91 | 1.78% | 0.00 |
| 2025-11-03 | 44.72 | 44.31 | -0.18 | -0.40% | 44.11 | 45.30 | 39239 | 17493.30 | 1.71% | 0.00 |
| 2025-10-31 | 43.01 | 44.49 | 1.28 | 2.96% | 43.00 | 44.98 | 59628 | 26435.57 | 2.60% | 0.00 |
| 2025-10-30 | 43.86 | 43.21 | -0.37 | -0.85% | 43.04 | 44.89 | 52307 | 22977.26 | 2.28% | 0.00 |
| 2025-10-29 | 44.10 | 43.58 | -0.48 | -1.09% | 43.39 | 44.39 | 52028 | 22769.23 | 2.27% | 0.00 |
| 2025-10-28 | 44.96 | 44.06 | -0.69 | -1.54% | 43.93 | 45.55 | 55218 | 24701.15 | 2.41% | 0.00 |
| 2025-10-27 | 45.00 | 44.75 | 0.09 | 0.20% | 44.41 | 45.43 | 37431 | 16780.42 | 1.63% | 0.00 |
| 2025-10-24 | 44.30 | 44.66 | 0.71 | 1.62% | 44.02 | 44.95 | 33887 | 15096.25 | 1.48% | 0.00 |
| 2025-10-23 | 44.34 | 43.95 | -0.39 | -0.88% | 42.98 | 44.40 | 26750 | 11643.33 | 1.17% | 0.00 |
| 2025-10-22 | 44.77 | 44.34 | -0.39 | -0.87% | 44.25 | 45.49 | 39901 | 17896.73 | 1.74% | 0.00 |
| 2025-10-21 | 44.50 | 44.73 | 0.26 | 0.58% | 43.90 | 44.88 | 32240 | 14319.98 | 1.41% | 0.00 |
| 2025-10-20 | 44.33 | 44.47 | 0.46 | 1.05% | 43.77 | 44.88 | 41328 | 18355.79 | 1.80% | 0.00 |
| 2025-10-17 | 45.63 | 44.01 | -1.02 | -2.27% | 44.00 | 45.63 | 35469 | 15846.39 | 1.55% | 0.00 |
| 2025-10-16 | 45.76 | 45.03 | -1.78 | -3.80% | 44.77 | 46.08 | 46602 | 21135.12 | 2.03% | 3.00 |
| 2025-10-15 | 45.00 | 46.81 | 2.31 | 5.19% | 43.99 | 47.74 | 73953 | 34089.83 | 3.23% | 2.00 |
| 2025-10-14 | 46.21 | 44.50 | -1.44 | -3.13% | 44.42 | 46.91 | 46695 | 21296.86 | 2.04% | 4.00 |
| 2025-10-13 | 43.64 | 45.94 | -0.97 | -2.07% | 42.88 | 46.27 | 50682 | 22812.68 | 2.21% | 0.00 |
| 2025-10-10 | 48.44 | 46.91 | -1.79 | -3.68% | 46.70 | 49.48 | 59679 | 28594.97 | 2.60% | 0.00 |
| 2025-10-09 | 50.00 | 48.70 | -1.29 | -2.58% | 48.00 | 50.00 | 71536 | 34981.77 | 3.12% | 0.00 |
| 2025-09-30 | 48.63 | 49.99 | 1.36 | 2.80% | 48.20 | 51.48 | 129720 | 64624.86 | 5.66% | 2.00 |
| 2025-09-29 | 47.87 | 48.63 | 1.08 | 2.27% | 47.38 | 49.01 | 54511 | 26382.17 | 2.38% | 0.00 |
| 2025-09-26 | 49.01 | 47.55 | -1.70 | -3.45% | 47.50 | 49.13 | 50414 | 24323.25 | 2.20% | 0.00 |
| 2025-09-25 | 49.96 | 49.25 | -0.65 | -1.30% | 48.95 | 50.89 | 80361 | 39922.47 | 3.51% | 0.00 |
| 2025-09-24 | 49.65 | 49.90 | 0.19 | 0.38% | 48.69 | 50.08 | 66545 | 32906.93 | 2.90% | 4.00 |
| 2025-09-23 | 50.90 | 49.71 | -1.25 | -2.45% | 48.26 | 51.37 | 71829 | 35629.08 | 3.13% | 7.00 |
| 2025-09-22 | 50.99 | 50.96 | -0.23 | -0.45% | 50.58 | 51.80 | 64027 | 32634.61 | 2.79% | 0.00 |
| 2025-09-19 | 51.62 | 51.19 | -1.00 | -1.92% | 50.56 | 52.20 | 102256 | 52412.71 | 4.46% | 5.00 |
| 2025-09-18 | 54.51 | 52.19 | -2.25 | -4.13% | 51.28 | 55.78 | 176222 | 94561.79 | 7.69% | 0.05 |
| 2025-09-17 | 55.61 | 54.44 | -1.59 | -2.84% | 53.87 | 56.27 | 167537 | 91804.83 | 7.31% | 1.00 |
| 2025-09-16 | 52.68 | 56.03 | 3.46 | 6.58% | 52.11 | 56.68 | 226007 | 124244.41 | 9.86% | 9.00 |
| 2025-09-15 | 52.47 | 52.57 | -0.69 | -1.30% | 52.45 | 54.38 | 139538 | 74140.58 | 6.09% | 5.00 |
| 2025-09-12 | 53.88 | 53.26 | -0.40 | -0.75% | 53.13 | 58.40 | 217697 | 119820.12 | 9.50% | 6.00 |
| 2025-09-11 | 51.00 | 53.66 | 2.41 | 4.70% | 49.18 | 56.23 | 246811 | 130499.07 | 10.77% | 23.00 |
| 2025-09-10 | 52.00 | 51.25 | -2.06 | -3.86% | 50.60 | 53.31 | 165495 | 85514.20 | 7.22% | 22.00 |
| 2025-09-09 | 53.33 | 53.31 | -0.02 | -0.04% | 51.30 | 54.90 | 262721 | 139336.03 | 11.46% | 8.00 |
| 2025-09-08 | 44.44 | 53.33 | 8.89 | 20.00% | 44.30 | 53.33 | 234532 | 117358.56 | 10.23% | 0.00 |
| 2025-09-05 | 43.00 | 44.44 | 1.41 | 3.28% | 42.61 | 44.68 | 67710 | 29805.40 | 2.95% | 0.00 |
| 2025-09-04 | 44.82 | 43.03 | -1.78 | -3.97% | 42.00 | 45.26 | 83851 | 36665.03 | 3.66% | 14.00 |
| 2025-09-03 | 47.25 | 44.81 | -2.11 | -4.50% | 44.80 | 48.59 | 107319 | 49469.49 | 4.68% | 0.00 |
| 2025-09-02 | 45.20 | 46.92 | 1.72 | 3.81% | 43.90 | 48.88 | 198751 | 91820.56 | 8.67% | 0.00 |
| 2025-09-01 | 45.35 | 45.20 | -0.09 | -0.20% | 44.58 | 46.28 | 63070 | 28498.61 | 2.75% | 0.00 |
| 2025-08-29 | 45.60 | 45.29 | -0.29 | -0.64% | 44.91 | 46.66 | 64892 | 29607.46 | 2.83% | 0.00 |
| 2025-08-28 | 46.02 | 45.58 | -0.44 | -0.96% | 43.83 | 46.70 | 97465 | 44125.86 | 4.25% | 0.00 |
| 2025-08-27 | 47.75 | 46.02 | -1.45 | -3.05% | 46.02 | 48.99 | 92476 | 44327.74 | 4.03% | 9.00 |
| 2025-08-26 | 49.07 | 47.47 | -1.59 | -3.24% | 47.35 | 49.07 | 75689 | 36278.84 | 3.30% | 3.00 |
| 2025-08-25 | 48.19 | 49.06 | 1.15 | 2.40% | 48.09 | 49.99 | 122648 | 60406.30 | 5.35% | 0.00 |
| 2025-08-22 | 47.06 | 47.91 | 0.78 | 1.65% | 47.00 | 48.24 | 60699 | 28937.10 | 2.65% | 5.00 |
| 2025-08-21 | 48.77 | 47.13 | -1.64 | -3.36% | 46.80 | 49.09 | 86842 | 41464.96 | 3.79% | 0.00 |
| 2025-08-20 | 48.50 | 48.77 | -0.61 | -1.24% | 48.28 | 49.38 | 79656 | 38846.76 | 3.47% | 0.00 |
| 2025-08-19 | 47.33 | 49.38 | 1.90 | 4.00% | 46.15 | 50.53 | 174014 | 84752.89 | 7.59% | 1.00 |
| 2025-08-18 | 47.19 | 47.48 | 0.38 | 0.81% | 46.36 | 47.79 | 90248 | 42691.70 | 3.94% | 0.00 |
| 2025-08-15 | 45.49 | 47.10 | 1.35 | 2.95% | 45.38 | 47.29 | 83116 | 38943.97 | 3.63% | 0.00 |
肇民科技(301000)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。
