| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-07 | 57.17 | 56.99 | -0.49 | -0.85% | 56.91 | 57.53 | 6797 | 3881.01 | 1.49% | 0.00 |
| 2025-11-06 | 58.37 | 57.48 | -0.54 | -0.93% | 57.41 | 58.38 | 13923 | 8038.12 | 3.05% | 0.00 |
| 2025-11-05 | 56.07 | 58.02 | 1.62 | 2.87% | 55.91 | 58.38 | 25907 | 14907.55 | 5.67% | 3.00 |
| 2025-11-04 | 56.70 | 56.40 | -0.52 | -0.91% | 56.02 | 56.91 | 7318 | 4125.74 | 1.60% | 0.00 |
| 2025-11-03 | 57.02 | 56.92 | -0.08 | -0.14% | 56.56 | 57.59 | 7964 | 4531.91 | 1.74% | 0.00 |
| 2025-10-31 | 55.94 | 57.00 | 1.09 | 1.95% | 55.50 | 57.40 | 12391 | 7047.41 | 2.71% | 0.00 |
| 2025-10-30 | 55.96 | 55.91 | -0.05 | -0.09% | 55.67 | 57.80 | 13964 | 7937.66 | 3.06% | 0.00 |
| 2025-10-29 | 56.10 | 55.96 | -0.02 | -0.04% | 55.04 | 56.55 | 10200 | 5681.68 | 2.23% | 0.00 |
| 2025-10-28 | 56.23 | 55.98 | -0.21 | -0.37% | 55.72 | 56.63 | 6036 | 3395.99 | 1.32% | 0.00 |
| 2025-10-27 | 56.06 | 56.19 | 0.79 | 1.43% | 55.25 | 56.47 | 10982 | 6137.26 | 2.40% | 0.00 |
| 2025-10-24 | 55.22 | 55.40 | 0.07 | 0.13% | 55.13 | 55.70 | 7022 | 3885.17 | 1.54% | 0.00 |
| 2025-10-23 | 54.15 | 55.33 | 0.70 | 1.28% | 54.11 | 55.37 | 7542 | 4131.69 | 1.65% | 0.00 |
| 2025-10-22 | 54.76 | 54.63 | -0.17 | -0.31% | 54.45 | 55.17 | 6335 | 3471.48 | 1.39% | 0.00 |
| 2025-10-21 | 53.97 | 54.80 | 0.91 | 1.69% | 53.76 | 54.86 | 6901 | 3768.85 | 1.51% | 0.00 |
| 2025-10-20 | 53.50 | 53.89 | 1.18 | 2.24% | 53.40 | 54.11 | 7362 | 3964.75 | 1.61% | 0.00 |
| 2025-10-17 | 54.12 | 52.71 | -1.55 | -2.86% | 52.71 | 54.79 | 8450 | 4550.07 | 2.37% | 0.00 |
| 2025-10-16 | 55.36 | 54.26 | -1.07 | -1.93% | 54.24 | 55.50 | 7409 | 4057.96 | 2.08% | 0.00 |
| 2025-10-15 | 54.81 | 55.33 | 0.53 | 0.97% | 54.54 | 55.97 | 8492 | 4701.60 | 2.39% | 0.00 |
| 2025-10-14 | 55.62 | 54.80 | -1.05 | -1.88% | 54.68 | 56.68 | 9666 | 5368.75 | 2.72% | 0.00 |
| 2025-10-13 | 54.42 | 55.85 | 0.05 | 0.09% | 53.36 | 56.14 | 11794 | 6530.90 | 3.31% | 0.00 |
| 2025-10-10 | 56.50 | 55.80 | -0.79 | -1.40% | 55.50 | 56.71 | 11239 | 6312.51 | 3.16% | 0.00 |
| 2025-10-09 | 56.86 | 56.59 | -0.49 | -0.86% | 56.33 | 57.56 | 11345 | 6448.79 | 3.19% | 0.00 |
| 2025-09-30 | 57.78 | 57.08 | -0.60 | -1.04% | 57.00 | 58.55 | 11979 | 6913.23 | 3.37% | 0.00 |
| 2025-09-29 | 57.18 | 57.68 | 0.50 | 0.87% | 56.36 | 58.34 | 13862 | 7947.89 | 3.89% | 0.00 |
| 2025-09-26 | 57.80 | 57.18 | -0.72 | -1.24% | 57.18 | 58.33 | 8333 | 4821.01 | 2.34% | 0.00 |
| 2025-09-25 | 58.20 | 57.90 | -0.60 | -1.03% | 57.90 | 59.41 | 9735 | 5703.36 | 2.73% | 0.00 |
| 2025-09-24 | 58.18 | 58.50 | 0.40 | 0.69% | 57.33 | 58.50 | 11977 | 6957.83 | 3.36% | 0.00 |
| 2025-09-23 | 59.80 | 58.10 | -1.56 | -2.61% | 56.80 | 59.95 | 15595 | 9027.52 | 4.38% | 0.00 |
| 2025-09-22 | 59.50 | 59.66 | 0.18 | 0.30% | 59.25 | 60.06 | 7105 | 4236.78 | 2.00% | 0.00 |
| 2025-09-19 | 60.71 | 59.48 | -1.24 | -2.04% | 59.48 | 61.69 | 10273 | 6197.23 | 2.89% | 0.00 |
| 2025-09-18 | 62.53 | 60.72 | -2.00 | -3.19% | 60.38 | 63.03 | 13870 | 8597.64 | 3.90% | 0.00 |
| 2025-09-17 | 62.30 | 62.72 | 0.07 | 0.11% | 62.28 | 63.16 | 9381 | 5888.91 | 2.64% | 0.00 |
| 2025-09-16 | 61.87 | 62.65 | 0.80 | 1.29% | 61.39 | 62.82 | 9313 | 5800.99 | 2.62% | 0.00 |
| 2025-09-15 | 62.00 | 61.85 | -0.40 | -0.64% | 61.13 | 62.24 | 12600 | 7761.59 | 3.54% | 1.00 |
| 2025-09-12 | 62.19 | 62.25 | 0.21 | 0.34% | 62.12 | 63.30 | 11024 | 6919.49 | 3.10% | 0.00 |
| 2025-09-11 | 61.32 | 62.04 | 0.73 | 1.19% | 60.55 | 62.10 | 11370 | 6996.50 | 3.19% | 0.00 |
| 2025-09-10 | 61.00 | 61.31 | 0.61 | 1.00% | 60.68 | 61.66 | 7693 | 4705.35 | 2.16% | 0.00 |
| 2025-09-09 | 61.81 | 61.00 | -0.85 | -1.37% | 60.81 | 62.10 | 8368 | 5135.54 | 2.35% | 0.00 |
| 2025-09-08 | 60.97 | 61.85 | 0.64 | 1.05% | 60.97 | 61.86 | 8664 | 5325.71 | 2.43% | 0.00 |
| 2025-09-05 | 60.24 | 61.21 | 1.17 | 1.95% | 59.70 | 61.29 | 9260 | 5626.26 | 2.60% | 0.00 |
| 2025-09-04 | 60.87 | 60.04 | -0.31 | -0.51% | 59.47 | 61.20 | 13206 | 7994.30 | 3.71% | 0.00 |
| 2025-09-03 | 62.16 | 60.35 | -1.64 | -2.65% | 60.28 | 62.45 | 12382 | 7582.87 | 3.48% | 0.00 |
| 2025-09-02 | 64.61 | 61.99 | -2.88 | -4.44% | 61.69 | 65.00 | 21860 | 13729.83 | 6.14% | 0.00 |
| 2025-09-01 | 64.90 | 64.87 | -0.02 | -0.03% | 64.58 | 65.86 | 13978 | 9090.92 | 3.93% | 0.00 |
| 2025-08-29 | 65.80 | 64.89 | -0.94 | -1.43% | 64.71 | 65.99 | 15496 | 10106.50 | 4.35% | 0.00 |
| 2025-08-28 | 66.20 | 65.83 | -0.32 | -0.48% | 63.62 | 67.15 | 27234 | 17781.32 | 7.65% | 0.00 |
| 2025-08-27 | 67.74 | 66.15 | -1.59 | -2.35% | 66.15 | 68.52 | 26516 | 17974.93 | 7.45% | 0.00 |
| 2025-08-26 | 67.89 | 67.74 | -0.33 | -0.48% | 67.40 | 68.68 | 20675 | 14077.58 | 5.81% | 0.00 |
| 2025-08-25 | 68.39 | 68.07 | -0.14 | -0.21% | 67.03 | 68.77 | 35117 | 23830.94 | 9.87% | 0.00 |
| 2025-08-22 | 66.85 | 68.21 | 1.91 | 2.88% | 66.60 | 68.28 | 38731 | 26166.31 | 10.88% | 0.00 |
| 2025-08-21 | 66.78 | 66.30 | -0.19 | -0.29% | 65.95 | 67.24 | 20020 | 13352.06 | 5.62% | 0.00 |
| 2025-08-20 | 66.68 | 66.49 | -0.17 | -0.26% | 65.11 | 66.69 | 20401 | 13471.30 | 5.73% | 0.00 |
| 2025-08-19 | 67.00 | 66.66 | -0.47 | -0.70% | 66.14 | 67.25 | 19717 | 13149.42 | 5.54% | 0.00 |
| 2025-08-18 | 66.35 | 67.13 | 1.07 | 1.62% | 65.54 | 67.80 | 32126 | 21489.34 | 9.02% | 0.00 |
| 2025-08-15 | 64.08 | 66.06 | 1.92 | 2.99% | 63.90 | 66.28 | 27134 | 17778.02 | 7.62% | 0.00 |
| 2025-08-14 | 64.88 | 64.14 | -0.84 | -1.29% | 64.14 | 66.49 | 23326 | 15233.57 | 6.55% | 0.00 |
| 2025-08-13 | 64.70 | 64.98 | 0.34 | 0.53% | 63.81 | 65.56 | 19985 | 12954.81 | 5.61% | 0.00 |
| 2025-08-12 | 64.66 | 64.64 | -0.14 | -0.22% | 64.22 | 65.18 | 12374 | 7989.45 | 3.48% | 0.00 |
| 2025-08-11 | 63.45 | 64.78 | 1.15 | 1.81% | 63.42 | 65.09 | 15505 | 10026.91 | 4.36% | 0.00 |
| 2025-08-08 | 65.26 | 63.63 | -1.76 | -2.69% | 63.60 | 65.65 | 20962 | 13424.46 | 5.89% | 0.00 |
| 2025-08-07 | 66.26 | 65.39 | -0.87 | -1.31% | 65.12 | 67.00 | 18016 | 11843.47 | 5.06% | 0.00 |
| 2025-08-06 | 65.33 | 66.26 | 0.92 | 1.41% | 65.04 | 66.27 | 16677 | 10972.29 | 4.68% | 0.00 |
| 2025-08-05 | 65.85 | 65.34 | -0.43 | -0.65% | 64.94 | 66.16 | 15484 | 10121.76 | 4.35% | 0.00 |
| 2025-08-04 | 65.00 | 65.77 | 0.20 | 0.31% | 64.43 | 65.89 | 14704 | 9601.66 | 4.13% | 0.00 |
| 2025-08-01 | 65.00 | 65.57 | 0.72 | 1.11% | 64.13 | 66.26 | 21882 | 14245.71 | 6.15% | 0.00 |
| 2025-07-31 | 65.25 | 64.85 | -0.47 | -0.72% | 64.50 | 66.79 | 21987 | 14445.30 | 6.18% | 20.00 |
| 2025-07-30 | 66.98 | 65.32 | -1.66 | -2.48% | 64.81 | 67.28 | 25204 | 16628.90 | 7.08% | 0.00 |
| 2025-07-29 | 65.88 | 66.98 | 0.80 | 1.21% | 64.80 | 67.83 | 36976 | 24399.82 | 10.39% | 0.00 |
| 2025-07-28 | 66.06 | 66.18 | -1.59 | -2.35% | 62.88 | 66.50 | 58540 | 37766.96 | 16.44% | 0.00 |
| 2025-07-25 | 66.36 | 67.77 | 1.77 | 2.68% | 66.00 | 71.89 | 75161 | 52141.02 | 21.11% | 0.00 |
| 2025-07-24 | 64.52 | 66.00 | 1.38 | 2.14% | 64.43 | 66.14 | 25086 | 16434.72 | 7.05% | 0.00 |
| 2025-07-23 | 64.26 | 64.62 | 0.03 | 0.05% | 64.26 | 65.98 | 26973 | 17597.35 | 7.58% | 0.00 |
| 2025-07-22 | 65.08 | 64.59 | -0.46 | -0.71% | 64.12 | 65.27 | 16918 | 10937.76 | 4.75% | 0.00 |
| 2025-07-21 | 65.25 | 65.05 | -0.20 | -0.31% | 64.81 | 65.80 | 17023 | 11094.96 | 4.78% | 0.00 |
| 2025-07-18 | 66.12 | 65.25 | -0.86 | -1.30% | 65.15 | 66.45 | 18417 | 12055.66 | 5.17% | 0.00 |
| 2025-07-17 | 65.01 | 66.11 | 0.99 | 1.52% | 64.62 | 66.98 | 24846 | 16369.57 | 6.98% | 0.00 |
| 2025-07-16 | 66.62 | 65.12 | -1.75 | -2.62% | 64.80 | 66.62 | 25743 | 16914.41 | 7.23% | 0.00 |
| 2025-07-15 | 66.32 | 66.87 | -0.62 | -0.92% | 65.29 | 67.36 | 40036 | 26505.48 | 11.25% | 0.00 |
| 2025-07-14 | 69.40 | 67.49 | 0.54 | 0.81% | 65.56 | 71.93 | 61720 | 41875.30 | 17.34% | 0.00 |
| 2025-07-11 | 63.50 | 66.95 | 3.45 | 5.43% | 63.00 | 68.50 | 71275 | 47547.13 | 20.02% | 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。
