| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 33.03 | 33.87 | 0.36 | 1.07% | 33.03 | 34.05 | 19220 | 6463.46 | 0.99% | 0.00 |
| 2026-03-26 | 33.97 | 33.51 | -0.43 | -1.27% | 33.33 | 34.37 | 22513 | 7606.05 | 1.16% | 0.00 |
| 2026-03-25 | 33.80 | 33.94 | 0.28 | 0.83% | 33.71 | 34.60 | 27955 | 9535.81 | 1.44% | 1.00 |
| 2026-03-24 | 33.11 | 33.66 | 1.16 | 3.57% | 32.61 | 33.77 | 32288 | 10712.07 | 1.66% | 0.00 |
| 2026-03-23 | 34.47 | 32.50 | -2.63 | -7.49% | 32.12 | 34.62 | 49519 | 16542.89 | 2.55% | 0.00 |
| 2026-03-20 | 36.50 | 35.13 | -1.41 | -3.86% | 35.08 | 36.88 | 39478 | 14160.77 | 2.03% | 0.00 |
| 2026-03-19 | 37.33 | 36.54 | -1.26 | -3.33% | 36.36 | 37.33 | 38880 | 14291.73 | 2.00% | 0.00 |
| 2026-03-18 | 37.35 | 37.80 | 0.57 | 1.53% | 36.79 | 37.98 | 37678 | 14090.57 | 1.94% | 0.00 |
| 2026-03-17 | 39.28 | 37.23 | -1.92 | -4.90% | 37.22 | 39.42 | 53464 | 20501.80 | 2.75% | 0.00 |
| 2026-03-16 | 38.00 | 39.15 | 1.24 | 3.27% | 37.51 | 39.15 | 72939 | 28194.27 | 3.75% | 0.00 |
| 2026-03-13 | 37.51 | 37.91 | 0.17 | 0.45% | 36.92 | 38.48 | 51462 | 19434.40 | 2.65% | 0.00 |
| 2026-03-12 | 38.23 | 37.74 | -0.87 | -2.25% | 37.35 | 38.23 | 52733 | 19905.47 | 2.71% | 0.00 |
| 2026-03-11 | 38.51 | 38.61 | 0.46 | 1.21% | 38.26 | 39.45 | 77081 | 29870.57 | 3.97% | 9.00 |
| 2026-03-10 | 38.12 | 38.15 | 0.48 | 1.27% | 37.71 | 38.50 | 38158 | 14526.10 | 1.96% | 0.00 |
| 2026-03-09 | 37.01 | 37.67 | 0.07 | 0.19% | 36.61 | 37.87 | 43790 | 16269.12 | 2.25% | 0.00 |
| 2026-03-06 | 36.60 | 37.60 | 0.70 | 1.90% | 36.56 | 38.65 | 64977 | 24726.14 | 3.34% | 0.00 |
| 2026-03-05 | 36.28 | 36.90 | 1.30 | 3.65% | 36.16 | 37.34 | 49295 | 18135.07 | 2.54% | 0.00 |
| 2026-03-04 | 35.20 | 35.60 | -0.07 | -0.20% | 35.14 | 36.17 | 34608 | 12377.80 | 1.78% | 0.00 |
| 2026-03-03 | 37.63 | 35.67 | -1.84 | -4.91% | 35.53 | 37.98 | 58792 | 21463.01 | 3.03% | 0.00 |
| 2026-03-02 | 38.45 | 37.51 | -1.80 | -4.58% | 37.48 | 38.78 | 66685 | 25333.05 | 3.43% | 0.00 |
| 2026-02-27 | 38.62 | 39.31 | 0.36 | 0.92% | 38.20 | 39.52 | 87558 | 34251.11 | 4.51% | 0.00 |
| 2026-02-26 | 38.58 | 38.95 | 0.29 | 0.75% | 38.10 | 38.98 | 42607 | 16431.35 | 2.19% | 0.00 |
| 2026-02-25 | 37.93 | 38.66 | 0.68 | 1.79% | 37.93 | 38.99 | 41013 | 15824.41 | 2.11% | 0.00 |
| 2026-02-24 | 38.90 | 37.98 | -0.64 | -1.66% | 37.38 | 39.04 | 44492 | 16920.47 | 2.29% | 0.00 |
| 2026-02-13 | 38.47 | 38.62 | 0.11 | 0.29% | 38.40 | 38.95 | 39562 | 15279.71 | 3.47% | 0.00 |
| 2026-02-12 | 38.13 | 38.51 | 0.26 | 0.68% | 38.13 | 38.70 | 29312 | 11276.90 | 2.57% | 0.00 |
| 2026-02-11 | 38.94 | 38.25 | -0.49 | -1.26% | 38.23 | 38.94 | 30847 | 11881.61 | 2.71% | 0.00 |
| 2026-02-10 | 38.60 | 38.74 | 0.02 | 0.05% | 38.30 | 39.04 | 41724 | 16149.03 | 3.66% | 0.00 |
| 2026-02-09 | 37.59 | 38.72 | 1.60 | 4.31% | 37.50 | 38.75 | 51087 | 19532.09 | 4.48% | 0.00 |
| 2026-02-06 | 37.49 | 37.12 | -0.70 | -1.85% | 36.93 | 37.97 | 39069 | 14637.63 | 3.43% | 0.00 |
| 2026-02-05 | 37.98 | 37.82 | -0.40 | -1.05% | 37.61 | 38.28 | 30448 | 11529.03 | 2.67% | 0.00 |
| 2026-02-04 | 38.45 | 38.22 | -0.52 | -1.34% | 37.83 | 38.67 | 41745 | 15919.91 | 3.66% | 0.00 |
| 2026-02-03 | 37.99 | 38.74 | 1.01 | 2.68% | 37.95 | 38.74 | 38437 | 14748.21 | 3.37% | 0.00 |
| 2026-02-02 | 38.11 | 37.73 | -0.40 | -1.05% | 37.65 | 38.78 | 41026 | 15696.57 | 3.60% | 0.00 |
| 2026-01-30 | 38.42 | 38.13 | -0.56 | -1.45% | 37.38 | 38.70 | 59662 | 22647.24 | 5.24% | 0.00 |
| 2026-01-29 | 39.00 | 38.69 | -0.26 | -0.67% | 38.38 | 40.25 | 77489 | 30624.29 | 6.80% | 0.00 |
| 2026-01-28 | 39.86 | 38.95 | -0.79 | -1.99% | 38.78 | 39.93 | 50722 | 19874.64 | 4.45% | 0.00 |
| 2026-01-27 | 39.29 | 39.74 | -0.01 | -0.03% | 38.05 | 39.86 | 63388 | 24767.42 | 5.56% | 0.00 |
| 2026-01-26 | 41.69 | 39.75 | -1.95 | -4.68% | 38.91 | 41.70 | 117313 | 46731.94 | 10.30% | 3.00 |
| 2026-01-23 | 40.80 | 41.70 | 1.45 | 3.60% | 40.12 | 41.88 | 135235 | 55736.15 | 11.87% | 0.00 |
| 2026-01-22 | 40.14 | 40.25 | 0.27 | 0.68% | 39.74 | 40.42 | 66711 | 26760.96 | 5.86% | 0.00 |
| 2026-01-21 | 39.81 | 39.98 | -0.38 | -0.94% | 39.55 | 40.43 | 67163 | 26892.22 | 5.90% | 0.00 |
| 2026-01-20 | 42.00 | 40.36 | -1.30 | -3.12% | 39.91 | 42.04 | 93426 | 37916.33 | 8.20% | 0.00 |
| 2026-01-19 | 42.00 | 41.66 | -0.74 | -1.75% | 41.44 | 42.27 | 88766 | 37075.07 | 7.79% | 5.00 |
| 2026-01-16 | 44.01 | 42.40 | -1.60 | -3.64% | 41.98 | 44.30 | 129893 | 55494.20 | 11.40% | 0.00 |
| 2026-01-15 | 44.21 | 44.00 | -0.77 | -1.72% | 43.58 | 45.90 | 149296 | 66350.77 | 13.11% | 3.00 |
| 2026-01-14 | 45.97 | 44.77 | -1.76 | -3.78% | 44.07 | 47.37 | 253239 | 116447.62 | 22.23% | 5.00 |
| 2026-01-13 | 49.67 | 46.53 | -2.33 | -4.77% | 45.20 | 50.50 | 266221 | 125813.27 | 23.37% | 1.00 |
| 2026-01-12 | 41.52 | 48.86 | 7.31 | 17.59% | 41.23 | 49.85 | 354369 | 161465.53 | 31.11% | 1.00 |
| 2026-01-09 | 41.21 | 41.55 | -1.27 | -2.97% | 39.68 | 41.63 | 222016 | 90418.22 | 19.49% | 4.00 |
| 2026-01-08 | 42.17 | 42.82 | -0.10 | -0.23% | 41.78 | 43.76 | 291604 | 124581.61 | 25.60% | 29.00 |
| 2026-01-07 | 44.15 | 42.92 | -4.67 | -9.81% | 41.28 | 45.10 | 356073 | 153723.17 | 31.26% | 3.00 |
| 2026-01-06 | 46.23 | 47.59 | 7.93 | 19.99% | 43.00 | 47.59 | 388657 | 176317.48 | 34.12% | 11.00 |
| 2026-01-05 | 35.05 | 39.66 | 6.61 | 20.00% | 35.03 | 39.66 | 200596 | 77577.86 | 17.61% | 0.00 |
| 2025-12-31 | 32.70 | 33.05 | -0.01 | -0.03% | 32.28 | 33.79 | 117201 | 38755.25 | 10.29% | 0.00 |
| 2025-12-30 | 29.77 | 33.06 | 3.43 | 11.58% | 29.77 | 33.38 | 177146 | 57203.46 | 15.55% | 4.00 |
| 2025-12-29 | 29.18 | 29.63 | 0.35 | 1.20% | 29.18 | 30.08 | 35664 | 10628.87 | 3.13% | 0.00 |
| 2025-12-26 | 29.41 | 29.28 | -0.14 | -0.48% | 29.12 | 29.69 | 26234 | 7696.17 | 2.30% | 0.00 |
| 2025-12-25 | 29.06 | 29.42 | 0.37 | 1.27% | 28.98 | 29.62 | 31234 | 9155.41 | 2.74% | 0.00 |
| 2025-12-24 | 28.45 | 29.05 | 0.65 | 2.29% | 28.33 | 29.09 | 25216 | 7256.94 | 2.21% | 1.00 |
| 2025-12-23 | 29.00 | 28.40 | -0.54 | -1.87% | 28.25 | 29.00 | 27507 | 7851.64 | 2.41% | 0.00 |
| 2025-12-22 | 28.61 | 28.94 | 0.54 | 1.90% | 28.44 | 29.30 | 30718 | 8895.93 | 2.70% | 0.00 |
| 2025-12-19 | 28.44 | 28.40 | -0.04 | -0.14% | 28.38 | 28.83 | 20667 | 5901.98 | 1.81% | 0.00 |
| 2025-12-18 | 27.95 | 28.44 | 0.26 | 0.92% | 27.90 | 28.66 | 21206 | 6037.86 | 1.86% | 0.00 |
| 2025-12-17 | 27.96 | 28.18 | 0.20 | 0.71% | 27.58 | 28.25 | 20301 | 5665.81 | 1.78% | 0.00 |
| 2025-12-16 | 28.34 | 27.98 | -0.38 | -1.34% | 27.78 | 28.49 | 17539 | 4910.38 | 1.54% | 0.00 |
| 2025-12-15 | 28.66 | 28.36 | -0.53 | -1.83% | 28.32 | 28.89 | 16691 | 4765.95 | 1.47% | 0.00 |
| 2025-12-12 | 28.68 | 28.89 | 0.26 | 0.91% | 28.43 | 29.05 | 21502 | 6202.01 | 1.89% | 0.00 |
| 2025-12-11 | 29.29 | 28.63 | -0.67 | -2.29% | 28.60 | 29.42 | 17608 | 5090.74 | 1.55% | 0.00 |
| 2025-12-10 | 29.07 | 29.30 | 0.15 | 0.51% | 28.74 | 29.37 | 20014 | 5822.24 | 1.76% | 0.00 |
| 2025-12-09 | 29.50 | 29.15 | -0.30 | -1.02% | 29.12 | 29.60 | 18534 | 5440.97 | 1.63% | 0.00 |
| 2025-12-08 | 29.23 | 29.45 | 0.30 | 1.03% | 29.20 | 29.64 | 20914 | 6164.37 | 1.84% | 0.00 |
| 2025-12-05 | 28.68 | 29.15 | 0.48 | 1.67% | 28.48 | 29.15 | 17483 | 5049.62 | 1.53% | 0.00 |
| 2025-12-04 | 28.86 | 28.67 | -0.19 | -0.66% | 28.40 | 29.00 | 16981 | 4872.04 | 1.49% | 0.00 |
| 2025-12-03 | 29.11 | 28.86 | -0.34 | -1.16% | 28.76 | 29.30 | 17937 | 5198.10 | 1.57% | 0.00 |
| 2025-12-02 | 29.51 | 29.20 | -0.29 | -0.98% | 29.18 | 29.64 | 18067 | 5298.27 | 1.59% | 0.00 |
| 2025-12-01 | 29.26 | 29.49 | 0.23 | 0.79% | 29.11 | 29.63 | 24604 | 7233.68 | 2.16% | 4.00 |
| 2025-11-28 | 29.20 | 29.26 | 0.08 | 0.27% | 29.05 | 29.40 | 17956 | 5247.63 | 1.58% | 0.00 |
| 2025-11-27 | 28.83 | 29.18 | 0.32 | 1.11% | 28.83 | 29.46 | 22772 | 6659.32 | 2.00% | 0.00 |
| 2025-11-26 | 29.01 | 28.86 | -0.17 | -0.59% | 28.79 | 29.44 | 21157 | 6163.26 | 1.86% | 0.00 |
熵基科技(301330)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。
