| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-25 | 28.80 | 29.03 | 0.32 | 1.11% | 28.71 | 29.44 | 25339 | 7390.22 | 2.22% | 0.00 |
| 2025-11-24 | 28.18 | 28.71 | 0.80 | 2.87% | 27.72 | 28.93 | 25664 | 7296.31 | 2.25% | 0.00 |
| 2025-11-21 | 28.56 | 27.91 | -0.97 | -3.36% | 27.73 | 28.95 | 33649 | 9489.53 | 2.95% | 0.00 |
| 2025-11-20 | 29.30 | 28.88 | -0.26 | -0.89% | 28.87 | 29.40 | 20266 | 5894.58 | 1.78% | 0.00 |
| 2025-11-19 | 29.35 | 29.14 | -0.64 | -2.15% | 29.01 | 29.80 | 31354 | 9183.88 | 2.75% | 0.00 |
| 2025-11-18 | 30.95 | 29.78 | 0.64 | 2.20% | 29.61 | 31.06 | 52896 | 15909.67 | 4.64% | 1.00 |
| 2025-11-17 | 29.50 | 29.14 | -0.36 | -1.22% | 28.98 | 29.58 | 29979 | 8740.25 | 2.63% | 0.00 |
| 2025-11-14 | 29.77 | 29.50 | -0.34 | -1.14% | 29.50 | 29.95 | 19552 | 5812.29 | 1.72% | 0.00 |
| 2025-11-13 | 29.98 | 29.84 | -0.20 | -0.67% | 29.61 | 30.09 | 27110 | 8098.66 | 2.38% | 0.00 |
| 2025-11-12 | 29.87 | 30.04 | 0.38 | 1.28% | 29.58 | 30.50 | 36274 | 10934.63 | 3.18% | 0.00 |
| 2025-11-11 | 30.09 | 29.66 | -0.33 | -1.10% | 29.58 | 30.13 | 21851 | 6515.11 | 1.92% | 0.00 |
| 2025-11-10 | 30.37 | 29.99 | -0.24 | -0.79% | 29.80 | 30.49 | 25665 | 7704.87 | 2.25% | 0.00 |
| 2025-11-07 | 30.80 | 30.23 | -0.76 | -2.45% | 30.20 | 30.80 | 24738 | 7522.53 | 2.17% | 0.00 |
| 2025-11-06 | 30.36 | 30.99 | 0.63 | 2.08% | 30.24 | 31.05 | 28041 | 8601.14 | 2.46% | 0.00 |
| 2025-11-05 | 30.25 | 30.36 | -0.22 | -0.72% | 30.01 | 30.75 | 24875 | 7557.70 | 2.18% | 0.00 |
| 2025-11-04 | 31.07 | 30.58 | -0.69 | -2.21% | 30.31 | 31.25 | 30831 | 9445.06 | 2.71% | 0.00 |
| 2025-11-03 | 31.49 | 31.27 | -0.27 | -0.86% | 30.81 | 31.75 | 27619 | 8622.98 | 2.42% | 0.00 |
| 2025-10-31 | 30.51 | 31.54 | 0.73 | 2.37% | 30.51 | 31.70 | 41364 | 12976.00 | 3.63% | 0.00 |
| 2025-10-30 | 31.69 | 30.81 | -1.06 | -3.33% | 30.74 | 31.86 | 42557 | 13236.83 | 3.74% | 0.00 |
| 2025-10-29 | 31.88 | 31.87 | -0.35 | -1.09% | 31.46 | 31.88 | 41376 | 13090.88 | 3.63% | 0.00 |
| 2025-10-28 | 32.30 | 32.22 | -0.25 | -0.77% | 31.98 | 32.53 | 35665 | 11518.99 | 3.13% | 0.00 |
| 2025-10-27 | 32.10 | 32.47 | 0.62 | 1.95% | 31.94 | 32.63 | 51565 | 16654.76 | 4.53% | 0.00 |
| 2025-10-24 | 31.20 | 31.85 | 0.65 | 2.08% | 31.20 | 31.92 | 30031 | 9524.12 | 2.64% | 0.00 |
| 2025-10-23 | 31.19 | 31.20 | 0.01 | 0.03% | 30.65 | 31.28 | 23513 | 7265.35 | 2.06% | 0.00 |
| 2025-10-22 | 31.61 | 31.19 | -0.46 | -1.45% | 31.12 | 31.65 | 23680 | 7420.33 | 2.08% | 0.00 |
| 2025-10-21 | 31.40 | 31.65 | 0.12 | 0.38% | 31.20 | 31.77 | 36320 | 11455.56 | 3.19% | 0.00 |
| 2025-10-20 | 30.31 | 31.53 | 1.67 | 5.59% | 30.31 | 31.79 | 54008 | 16933.04 | 4.74% | 0.00 |
| 2025-10-17 | 30.93 | 29.86 | -1.31 | -4.20% | 29.85 | 31.32 | 36266 | 11059.11 | 3.18% | 1.00 |
| 2025-10-16 | 31.10 | 31.17 | -0.13 | -0.42% | 30.73 | 31.80 | 39263 | 12230.44 | 3.45% | 0.00 |
| 2025-10-15 | 30.70 | 31.30 | 0.70 | 2.29% | 30.41 | 31.43 | 30078 | 9352.62 | 2.64% | 0.00 |
| 2025-10-14 | 31.51 | 30.60 | -0.81 | -2.58% | 30.55 | 32.00 | 43335 | 13504.67 | 3.80% | 0.00 |
| 2025-10-13 | 30.01 | 31.41 | -0.14 | -0.44% | 29.72 | 31.58 | 49451 | 15220.92 | 4.34% | 0.00 |
| 2025-10-10 | 32.50 | 31.55 | -1.18 | -3.61% | 31.45 | 32.74 | 58880 | 18751.34 | 5.17% | 0.00 |
| 2025-10-09 | 32.92 | 32.73 | -0.07 | -0.21% | 32.67 | 33.39 | 53576 | 17691.10 | 4.70% | 0.00 |
| 2025-09-30 | 32.72 | 32.80 | 0.32 | 0.99% | 32.53 | 33.00 | 43228 | 14169.40 | 3.79% | 13.00 |
| 2025-09-29 | 32.66 | 32.48 | 0.09 | 0.28% | 32.20 | 32.94 | 42907 | 13979.92 | 3.77% | 10.00 |
| 2025-09-26 | 33.60 | 32.39 | -1.46 | -4.31% | 32.33 | 33.60 | 74389 | 24420.02 | 6.53% | 6.00 |
| 2025-09-25 | 35.16 | 33.85 | -1.18 | -3.37% | 33.80 | 35.16 | 86971 | 29945.94 | 7.63% | 0.00 |
| 2025-09-24 | 34.47 | 35.03 | 0.27 | 0.78% | 34.26 | 35.18 | 70393 | 24528.04 | 6.18% | 3.00 |
| 2025-09-23 | 35.48 | 34.76 | -0.55 | -1.56% | 33.85 | 35.48 | 73757 | 25427.04 | 6.47% | 4.00 |
| 2025-09-22 | 35.08 | 35.31 | 0.28 | 0.80% | 34.48 | 35.32 | 81314 | 28436.97 | 7.14% | 1.00 |
| 2025-09-19 | 34.01 | 35.03 | 0.95 | 2.79% | 33.91 | 35.16 | 112498 | 38944.83 | 9.88% | 4.00 |
| 2025-09-18 | 34.35 | 34.08 | -0.44 | -1.27% | 33.50 | 35.18 | 110857 | 38134.63 | 9.73% | 6.00 |
| 2025-09-17 | 34.13 | 34.52 | 0.14 | 0.41% | 33.94 | 34.79 | 86299 | 29749.41 | 7.58% | 0.00 |
| 2025-09-16 | 33.15 | 34.38 | 1.25 | 3.77% | 32.90 | 34.50 | 94847 | 32109.26 | 8.33% | 1.00 |
| 2025-09-15 | 33.60 | 33.13 | -0.58 | -1.72% | 33.01 | 33.76 | 63272 | 21074.42 | 5.55% | 0.00 |
| 2025-09-12 | 34.01 | 33.71 | -0.39 | -1.14% | 33.46 | 34.50 | 83146 | 28157.09 | 7.30% | 0.00 |
| 2025-09-11 | 33.22 | 34.10 | 0.72 | 2.16% | 32.20 | 34.25 | 118856 | 39635.73 | 10.43% | 11.00 |
| 2025-09-10 | 32.99 | 33.38 | 0.76 | 2.33% | 32.67 | 34.00 | 96472 | 32208.85 | 8.47% | 10.00 |
| 2025-09-09 | 33.38 | 32.62 | -0.63 | -1.89% | 32.09 | 33.39 | 63623 | 20744.74 | 5.59% | 0.10 |
| 2025-09-08 | 33.32 | 33.25 | 0.10 | 0.30% | 32.51 | 33.48 | 89608 | 29585.21 | 7.87% | 0.00 |
| 2025-09-05 | 30.70 | 33.15 | 2.46 | 8.02% | 30.31 | 33.60 | 143056 | 46120.60 | 12.56% | 5.00 |
| 2025-09-04 | 32.08 | 30.69 | -0.94 | -2.97% | 30.03 | 32.34 | 91130 | 28555.96 | 8.00% | 0.00 |
| 2025-09-03 | 32.80 | 31.63 | -0.95 | -2.92% | 31.50 | 32.88 | 83442 | 26804.40 | 7.32% | 0.00 |
| 2025-09-02 | 34.30 | 32.58 | -2.10 | -6.06% | 32.13 | 34.66 | 146497 | 48160.94 | 12.86% | 0.00 |
| 2025-09-01 | 34.67 | 34.68 | -0.47 | -1.34% | 34.15 | 36.80 | 173848 | 60865.20 | 15.26% | 2.00 |
| 2025-08-29 | 35.98 | 35.15 | -0.70 | -1.95% | 34.50 | 38.50 | 217124 | 78007.38 | 19.06% | 4.00 |
| 2025-08-28 | 32.18 | 35.85 | 3.34 | 10.27% | 32.18 | 35.85 | 243216 | 82584.48 | 21.35% | 10.00 |
| 2025-08-27 | 31.95 | 32.51 | 1.53 | 4.94% | 31.29 | 34.76 | 251358 | 82850.30 | 22.07% | 13.00 |
| 2025-08-26 | 30.50 | 30.98 | 0.39 | 1.27% | 30.22 | 31.15 | 74752 | 22930.38 | 6.56% | 0.00 |
| 2025-08-25 | 30.86 | 30.59 | -0.08 | -0.26% | 30.29 | 31.38 | 98552 | 30298.64 | 8.65% | 40.00 |
| 2025-08-22 | 30.69 | 30.67 | 0.05 | 0.16% | 30.25 | 30.70 | 79955 | 24389.23 | 7.02% | 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。
