| 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 | 67.37 | 68.29 | 0.97 | 1.44% | 67.19 | 70.20 | 24708 | 16999.16 | 5.41% | 0.00 |
| 2026-03-24 | 63.47 | 67.32 | 5.32 | 8.58% | 63.25 | 67.46 | 33539 | 21920.65 | 7.34% | 0.00 |
| 2026-03-23 | 64.80 | 62.00 | -3.96 | -6.00% | 61.02 | 65.69 | 32397 | 20441.04 | 7.09% | 0.00 |
| 2026-03-20 | 69.10 | 65.96 | -3.23 | -4.67% | 65.59 | 70.39 | 29883 | 20258.85 | 6.54% | 0.00 |
| 2026-03-19 | 68.32 | 69.19 | -0.36 | -0.52% | 68.08 | 70.95 | 35349 | 24701.00 | 7.74% | 0.00 |
| 2026-03-18 | 65.66 | 69.55 | 4.86 | 7.51% | 64.57 | 70.63 | 35365 | 24101.45 | 7.74% | 0.00 |
| 2026-03-17 | 68.05 | 64.69 | -3.76 | -5.49% | 64.54 | 68.36 | 26948 | 17868.37 | 5.90% | 0.00 |
| 2026-03-16 | 66.01 | 68.45 | 1.61 | 2.41% | 66.00 | 68.79 | 26638 | 18082.50 | 5.83% | 0.00 |
| 2026-03-13 | 68.23 | 66.84 | -2.19 | -3.17% | 66.52 | 69.48 | 30451 | 20602.14 | 6.67% | 0.00 |
| 2026-03-12 | 67.00 | 69.03 | 1.58 | 2.34% | 66.90 | 73.88 | 62318 | 44025.55 | 13.64% | 0.00 |
| 2026-03-11 | 67.48 | 67.45 | 0.20 | 0.30% | 66.64 | 68.31 | 19195 | 12957.70 | 4.20% | 4.00 |
| 2026-03-10 | 66.64 | 67.25 | 0.62 | 0.93% | 66.64 | 68.49 | 15936 | 10726.50 | 3.49% | 0.00 |
| 2026-03-09 | 66.00 | 66.63 | 0.17 | 0.26% | 65.80 | 69.76 | 26867 | 18069.80 | 5.88% | 0.00 |
| 2026-03-06 | 61.34 | 66.46 | 4.72 | 7.64% | 61.34 | 67.32 | 34311 | 22453.27 | 7.51% | 0.00 |
| 2026-03-05 | 61.81 | 61.74 | 0.94 | 1.55% | 61.30 | 62.51 | 11823 | 7307.92 | 2.59% | 0.00 |
| 2026-03-04 | 61.26 | 60.80 | -0.95 | -1.54% | 60.56 | 61.75 | 17302 | 10570.59 | 3.79% | 0.00 |
| 2026-03-03 | 64.50 | 61.75 | -2.75 | -4.26% | 61.72 | 65.34 | 23383 | 14807.94 | 5.12% | 0.00 |
| 2026-03-02 | 64.00 | 64.50 | -1.30 | -1.98% | 63.78 | 65.78 | 25487 | 16476.79 | 5.58% | 0.00 |
| 2026-02-27 | 62.85 | 65.80 | 2.37 | 3.74% | 62.69 | 66.50 | 34881 | 22812.38 | 7.64% | 0.00 |
| 2026-02-26 | 62.96 | 63.43 | 0.54 | 0.86% | 62.20 | 63.82 | 17330 | 10954.81 | 3.79% | 0.00 |
| 2026-02-25 | 61.83 | 62.89 | 1.46 | 2.38% | 61.21 | 63.17 | 19289 | 12001.32 | 4.22% | 0.00 |
| 2026-02-24 | 63.10 | 61.43 | -0.99 | -1.59% | 60.51 | 63.10 | 18447 | 11332.42 | 4.04% | 0.00 |
| 2026-02-13 | 62.81 | 62.42 | -1.15 | -1.81% | 62.35 | 63.91 | 23592 | 14871.42 | 5.16% | 0.00 |
| 2026-02-12 | 61.20 | 63.57 | 2.37 | 3.87% | 60.89 | 64.48 | 34428 | 21624.48 | 7.54% | 0.00 |
| 2026-02-11 | 61.22 | 61.20 | -0.64 | -1.03% | 61.01 | 62.00 | 13775 | 8465.92 | 3.02% | 0.00 |
| 2026-02-10 | 61.04 | 61.84 | 0.73 | 1.19% | 61.04 | 62.38 | 22823 | 14115.83 | 5.00% | 0.00 |
| 2026-02-09 | 60.27 | 61.11 | 1.90 | 3.21% | 59.86 | 61.32 | 21847 | 13296.49 | 4.78% | 0.00 |
| 2026-02-06 | 58.17 | 59.21 | 0.33 | 0.56% | 58.17 | 60.27 | 18228 | 10853.34 | 3.99% | 0.00 |
| 2026-02-05 | 58.80 | 58.88 | -0.12 | -0.20% | 58.58 | 59.40 | 12905 | 7611.64 | 2.82% | 0.00 |
| 2026-02-04 | 59.23 | 59.00 | -0.85 | -1.42% | 57.80 | 60.18 | 20107 | 11799.32 | 4.40% | 0.00 |
| 2026-02-03 | 60.11 | 59.85 | 0.84 | 1.42% | 59.14 | 60.77 | 16894 | 10087.71 | 3.70% | 0.00 |
| 2026-02-02 | 58.90 | 59.01 | -0.09 | -0.15% | 58.81 | 61.16 | 24375 | 14609.82 | 5.34% | 0.00 |
| 2026-01-30 | 59.52 | 59.10 | -1.32 | -2.18% | 58.60 | 59.95 | 20243 | 11977.10 | 4.43% | 0.00 |
| 2026-01-29 | 59.03 | 60.42 | 0.74 | 1.24% | 58.40 | 62.44 | 35802 | 21877.65 | 7.84% | 0.00 |
| 2026-01-28 | 60.04 | 59.68 | -0.85 | -1.40% | 59.48 | 61.43 | 17580 | 10600.88 | 3.85% | 0.00 |
| 2026-01-27 | 61.09 | 60.53 | -0.44 | -0.72% | 58.88 | 61.49 | 26485 | 15852.44 | 5.80% | 0.00 |
| 2026-01-26 | 60.39 | 60.97 | -0.02 | -0.03% | 59.60 | 61.45 | 20263 | 12214.27 | 4.44% | 0.00 |
| 2026-01-23 | 61.00 | 60.99 | 0.09 | 0.15% | 60.58 | 61.84 | 22313 | 13637.86 | 4.88% | 0.00 |
| 2026-01-22 | 61.90 | 60.90 | -1.60 | -2.56% | 60.55 | 62.61 | 28668 | 17584.74 | 6.28% | 0.00 |
| 2026-01-21 | 58.40 | 62.50 | 3.20 | 5.40% | 58.40 | 64.88 | 50776 | 31689.36 | 11.12% | 0.00 |
| 2026-01-20 | 60.72 | 59.30 | -1.20 | -1.98% | 58.80 | 61.28 | 21934 | 13051.25 | 4.80% | 0.00 |
| 2026-01-19 | 61.46 | 60.50 | -1.58 | -2.55% | 60.18 | 61.88 | 24110 | 14647.92 | 5.28% | 0.00 |
| 2026-01-16 | 64.02 | 62.08 | -2.62 | -4.05% | 60.91 | 64.48 | 39025 | 24266.86 | 8.54% | 0.00 |
| 2026-01-15 | 65.61 | 64.70 | -3.24 | -4.77% | 63.80 | 66.23 | 46415 | 30107.32 | 10.16% | 2.00 |
| 2026-01-14 | 62.34 | 67.94 | 5.58 | 8.95% | 62.27 | 72.77 | 99200 | 67555.99 | 21.72% | 1.00 |
| 2026-01-13 | 65.13 | 62.36 | -2.74 | -4.21% | 62.00 | 66.20 | 50190 | 32068.98 | 10.99% | 0.00 |
| 2026-01-12 | 59.01 | 65.10 | 7.68 | 13.38% | 59.01 | 66.23 | 76818 | 48796.55 | 16.82% | 0.00 |
| 2026-01-09 | 55.57 | 57.42 | 1.65 | 2.96% | 55.57 | 57.53 | 16377 | 9298.90 | 3.58% | 0.00 |
| 2026-01-08 | 55.18 | 55.77 | 0.55 | 1.00% | 54.95 | 56.02 | 7859 | 4376.02 | 1.72% | 0.00 |
| 2026-01-07 | 55.65 | 55.22 | -0.39 | -0.70% | 55.04 | 55.94 | 6128 | 3394.28 | 1.34% | 0.00 |
| 2026-01-06 | 55.75 | 55.61 | -0.07 | -0.13% | 55.30 | 55.90 | 8849 | 4920.83 | 1.94% | 0.00 |
| 2026-01-05 | 54.30 | 55.68 | 1.30 | 2.39% | 54.06 | 55.80 | 11681 | 6456.86 | 2.56% | 0.00 |
| 2025-12-31 | 53.40 | 54.38 | 0.97 | 1.82% | 53.25 | 54.59 | 7380 | 3993.07 | 1.62% | 0.00 |
| 2025-12-30 | 53.74 | 53.41 | -0.39 | -0.72% | 53.30 | 54.29 | 6011 | 3231.14 | 1.32% | 0.00 |
| 2025-12-29 | 53.19 | 53.80 | 0.61 | 1.15% | 52.90 | 53.88 | 7024 | 3759.02 | 1.54% | 0.00 |
| 2025-12-26 | 53.36 | 53.19 | -0.24 | -0.45% | 53.00 | 54.00 | 5700 | 3045.70 | 1.25% | 0.00 |
| 2025-12-25 | 52.90 | 53.43 | 0.52 | 0.98% | 52.60 | 53.80 | 6590 | 3515.08 | 1.44% | 0.00 |
| 2025-12-24 | 52.35 | 52.91 | 0.56 | 1.07% | 52.00 | 52.93 | 5645 | 2969.82 | 1.24% | 2.00 |
| 2025-12-23 | 52.70 | 52.35 | -0.74 | -1.39% | 52.25 | 53.20 | 6177 | 3249.99 | 1.35% | 0.00 |
| 2025-12-22 | 53.00 | 53.09 | 0.13 | 0.25% | 52.79 | 53.47 | 5396 | 2867.14 | 1.18% | 0.00 |
| 2025-12-19 | 52.97 | 52.96 | 0.25 | 0.47% | 52.75 | 53.22 | 4345 | 2300.61 | 0.95% | 0.00 |
| 2025-12-18 | 52.01 | 52.71 | 0.48 | 0.92% | 51.62 | 53.08 | 6514 | 3434.45 | 1.43% | 0.00 |
| 2025-12-17 | 52.00 | 52.23 | -0.02 | -0.04% | 50.82 | 52.33 | 8764 | 4527.30 | 1.92% | 0.00 |
| 2025-12-16 | 52.63 | 52.25 | -0.63 | -1.19% | 51.89 | 52.88 | 4866 | 2546.07 | 1.07% | 0.00 |
| 2025-12-15 | 53.00 | 52.88 | -0.28 | -0.53% | 52.52 | 53.42 | 4693 | 2484.29 | 1.03% | 0.00 |
| 2025-12-12 | 53.50 | 53.16 | -0.48 | -0.89% | 53.12 | 54.08 | 4273 | 2293.71 | 0.94% | 0.00 |
| 2025-12-11 | 55.16 | 53.64 | -1.52 | -2.76% | 53.53 | 55.16 | 6339 | 3442.94 | 1.39% | 0.00 |
| 2025-12-10 | 55.46 | 55.16 | -0.23 | -0.42% | 54.80 | 55.99 | 4009 | 2209.50 | 0.88% | 0.00 |
| 2025-12-09 | 55.70 | 55.39 | -0.53 | -0.95% | 55.39 | 56.30 | 5042 | 2817.16 | 1.10% | 0.00 |
| 2025-12-08 | 55.81 | 56.32 | 0.50 | 0.90% | 55.70 | 56.65 | 5788 | 3262.42 | 1.27% | 0.00 |
| 2025-12-05 | 55.00 | 55.82 | 1.13 | 2.07% | 54.36 | 56.20 | 5201 | 2882.44 | 1.14% | 0.00 |
| 2025-12-04 | 55.55 | 54.69 | -0.99 | -1.78% | 54.50 | 55.82 | 5909 | 3246.56 | 1.29% | 0.00 |
| 2025-12-03 | 56.72 | 55.68 | -1.04 | -1.83% | 55.51 | 57.19 | 6329 | 3549.94 | 1.39% | 0.00 |
| 2025-12-02 | 56.61 | 56.72 | -0.27 | -0.47% | 56.35 | 57.42 | 5519 | 3127.34 | 1.21% | 0.00 |
| 2025-12-01 | 56.70 | 56.99 | 0.64 | 1.14% | 56.00 | 57.29 | 7635 | 4334.12 | 1.67% | 0.00 |
| 2025-11-28 | 56.99 | 56.35 | -0.41 | -0.72% | 55.73 | 57.05 | 5696 | 3204.86 | 1.25% | 0.00 |
| 2025-11-27 | 56.70 | 56.76 | 0.16 | 0.28% | 56.28 | 57.08 | 6916 | 3915.94 | 1.51% | 0.00 |
| 2025-11-26 | 57.39 | 56.60 | -0.82 | -1.43% | 56.53 | 58.30 | 9224 | 5296.89 | 2.02% | 0.00 |
| 2025-11-25 | 56.92 | 57.42 | 0.50 | 0.88% | 56.90 | 58.10 | 10637 | 6135.58 | 2.33% | 0.00 |
| 2025-11-24 | 55.15 | 56.92 | 1.77 | 3.21% | 54.63 | 57.14 | 10910 | 6118.97 | 2.39% | 0.00 |
卓创资讯(301299)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。
