| 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 | 32.28 | 32.40 | 0.28 | 0.87% | 32.17 | 32.79 | 191345 | 62118.91 | 1.54% |
| 2026-03-24 | 31.85 | 32.12 | 0.75 | 2.39% | 31.10 | 32.17 | 213146 | 67620.55 | 1.71% |
| 2026-03-23 | 32.10 | 31.37 | -1.40 | -4.27% | 31.05 | 32.36 | 266575 | 84615.27 | 2.14% |
| 2026-03-20 | 32.58 | 32.77 | 0.32 | 0.99% | 32.02 | 33.67 | 325460 | 106847.11 | 2.61% |
| 2026-03-19 | 33.06 | 32.45 | -0.96 | -2.87% | 32.30 | 33.12 | 205674 | 67193.82 | 1.65% |
| 2026-03-18 | 33.49 | 33.41 | -0.10 | -0.30% | 33.06 | 33.66 | 171297 | 57076.88 | 1.38% |
| 2026-03-17 | 33.90 | 33.51 | -0.38 | -1.12% | 33.47 | 34.09 | 207919 | 70154.98 | 1.67% |
| 2026-03-16 | 33.11 | 33.89 | 0.78 | 2.36% | 32.75 | 34.15 | 323004 | 108657.46 | 2.60% |
| 2026-03-13 | 33.17 | 33.11 | -0.30 | -0.90% | 33.00 | 33.53 | 177284 | 58919.27 | 1.42% |
| 2026-03-12 | 33.60 | 33.41 | -0.42 | -1.24% | 33.18 | 33.79 | 230717 | 77183.68 | 1.85% |
| 2026-03-11 | 33.36 | 33.83 | 0.49 | 1.47% | 32.91 | 34.28 | 401696 | 134606.83 | 3.23% |
| 2026-03-10 | 33.59 | 33.34 | -0.08 | -0.24% | 33.08 | 34.05 | 337253 | 112601.38 | 2.71% |
| 2026-03-09 | 31.73 | 33.42 | 0.76 | 2.33% | 31.40 | 34.94 | 694345 | 230271.25 | 5.58% |
| 2026-03-06 | 30.99 | 32.66 | 1.57 | 5.05% | 30.76 | 33.98 | 615164 | 201270.88 | 4.94% |
| 2026-03-05 | 30.89 | 31.09 | 0.61 | 2.00% | 30.89 | 31.47 | 237836 | 74135.98 | 1.91% |
| 2026-03-04 | 30.58 | 30.48 | -0.55 | -1.77% | 30.38 | 31.26 | 233273 | 71710.80 | 1.87% |
| 2026-03-03 | 32.45 | 31.03 | -1.44 | -4.43% | 31.00 | 32.96 | 369695 | 117393.48 | 2.97% |
| 2026-03-02 | 33.11 | 32.47 | -1.03 | -3.07% | 32.35 | 33.18 | 320803 | 104876.91 | 2.58% |
| 2026-02-27 | 33.50 | 33.50 | -0.20 | -0.59% | 33.22 | 33.64 | 219858 | 73423.70 | 1.77% |
| 2026-02-26 | 33.78 | 33.70 | -0.08 | -0.24% | 33.53 | 33.95 | 209926 | 70775.94 | 1.69% |
| 2026-02-25 | 33.68 | 33.78 | 0.10 | 0.30% | 33.36 | 33.98 | 229919 | 77580.46 | 1.85% |
| 2026-02-24 | 33.50 | 33.68 | 0.50 | 1.51% | 32.93 | 34.10 | 287891 | 96437.57 | 2.31% |
| 2026-02-13 | 33.48 | 33.18 | -0.41 | -1.22% | 33.18 | 33.82 | 296627 | 99480.76 | 2.38% |
| 2026-02-12 | 34.51 | 33.59 | -1.64 | -4.66% | 33.31 | 34.74 | 567799 | 192245.62 | 4.56% |
| 2026-02-11 | 35.51 | 35.23 | -0.31 | -0.87% | 35.20 | 35.97 | 197552 | 69960.99 | 1.59% |
| 2026-02-10 | 35.36 | 35.54 | 0.36 | 1.02% | 35.13 | 36.18 | 311555 | 111008.20 | 2.50% |
| 2026-02-09 | 34.32 | 35.18 | 1.23 | 3.62% | 34.19 | 35.26 | 368979 | 128671.02 | 2.96% |
| 2026-02-06 | 33.01 | 33.95 | 0.66 | 1.98% | 33.00 | 34.41 | 367642 | 124609.74 | 2.95% |
| 2026-02-05 | 33.99 | 33.29 | -0.94 | -2.75% | 33.12 | 34.06 | 356483 | 119291.13 | 2.86% |
| 2026-02-04 | 33.90 | 34.23 | -0.38 | -1.10% | 33.60 | 34.30 | 455146 | 154645.91 | 3.66% |
| 2026-02-03 | 32.28 | 34.61 | -0.85 | -2.40% | 32.28 | 35.40 | 913425 | 307343.84 | 7.34% |
| 2026-02-02 | 35.46 | 35.46 | -3.94 | -10.00% | 35.46 | 35.46 | 129166 | 45802.26 | 1.04% |
| 2026-01-30 | 39.72 | 39.40 | -0.52 | -1.30% | 38.71 | 40.20 | 441356 | 173682.19 | 3.55% |
| 2026-01-29 | 40.28 | 39.92 | -0.66 | -1.63% | 39.64 | 41.28 | 557857 | 224951.86 | 4.48% |
| 2026-01-28 | 39.30 | 40.58 | 1.28 | 3.26% | 39.29 | 42.40 | 1016929 | 416172.41 | 8.17% |
| 2026-01-27 | 39.89 | 39.30 | -0.22 | -0.56% | 37.96 | 39.89 | 485583 | 188501.94 | 3.90% |
| 2026-01-26 | 40.55 | 39.52 | -0.83 | -2.06% | 39.35 | 41.20 | 548399 | 219512.30 | 4.41% |
| 2026-01-23 | 39.10 | 40.35 | 1.21 | 3.09% | 38.70 | 40.94 | 781080 | 310975.78 | 6.28% |
| 2026-01-22 | 40.00 | 39.14 | -1.49 | -3.67% | 39.01 | 40.08 | 821687 | 323169.72 | 6.60% |
| 2026-01-21 | 39.03 | 40.63 | 1.38 | 3.52% | 39.00 | 40.87 | 856911 | 346447.78 | 6.88% |
| 2026-01-20 | 39.20 | 39.25 | -0.14 | -0.36% | 39.02 | 39.90 | 472258 | 186198.98 | 3.79% |
| 2026-01-19 | 39.48 | 39.39 | -0.02 | -0.05% | 39.07 | 39.77 | 444667 | 175363.48 | 3.57% |
| 2026-01-16 | 38.89 | 39.41 | 0.59 | 1.52% | 38.64 | 39.80 | 614917 | 241505.00 | 4.94% |
| 2026-01-15 | 38.50 | 38.82 | 0.02 | 0.05% | 38.02 | 39.07 | 423327 | 162781.62 | 3.40% |
| 2026-01-14 | 38.30 | 38.80 | 0.22 | 0.57% | 38.18 | 39.32 | 526396 | 204506.20 | 4.23% |
| 2026-01-13 | 39.53 | 38.58 | -1.38 | -3.45% | 38.50 | 39.69 | 525227 | 204829.28 | 4.22% |
| 2026-01-12 | 39.12 | 39.96 | 0.85 | 2.17% | 39.04 | 40.00 | 577735 | 228650.23 | 4.64% |
| 2026-01-09 | 38.75 | 39.11 | 0.37 | 0.96% | 38.57 | 39.30 | 408880 | 159532.48 | 3.29% |
| 2026-01-08 | 38.39 | 38.74 | 0.24 | 0.62% | 38.29 | 39.10 | 393916 | 152936.45 | 3.16% |
| 2026-01-07 | 39.36 | 38.50 | -0.48 | -1.23% | 38.28 | 39.37 | 432968 | 167541.55 | 3.48% |
| 2026-01-06 | 37.85 | 38.98 | 1.08 | 2.85% | 37.79 | 39.00 | 578683 | 223417.47 | 4.65% |
| 2026-01-05 | 37.00 | 37.90 | 0.62 | 1.66% | 37.00 | 38.33 | 481344 | 181860.28 | 3.87% |
| 2025-12-31 | 37.58 | 37.28 | -0.21 | -0.56% | 36.89 | 38.10 | 342579 | 128036.73 | 2.75% |
| 2025-12-30 | 37.22 | 37.49 | 0.14 | 0.37% | 37.11 | 37.93 | 267424 | 100385.72 | 2.15% |
| 2025-12-29 | 37.84 | 37.35 | -0.54 | -1.43% | 37.22 | 38.48 | 381335 | 144180.78 | 3.06% |
| 2025-12-26 | 37.95 | 37.89 | -0.14 | -0.37% | 37.74 | 38.29 | 271650 | 103100.95 | 2.18% |
| 2025-12-25 | 38.15 | 38.03 | -0.19 | -0.50% | 37.80 | 38.16 | 306407 | 116370.79 | 2.46% |
| 2025-12-24 | 38.18 | 38.22 | -0.25 | -0.65% | 37.88 | 38.34 | 359913 | 137227.78 | 2.89% |
| 2025-12-23 | 37.78 | 38.47 | 0.85 | 2.26% | 37.25 | 39.44 | 601457 | 230020.25 | 4.83% |
| 2025-12-22 | 37.31 | 37.62 | 0.41 | 1.10% | 37.30 | 37.94 | 291918 | 110033.32 | 2.35% |
| 2025-12-19 | 37.05 | 37.21 | 0.31 | 0.84% | 36.96 | 37.49 | 219253 | 81594.47 | 1.76% |
| 2025-12-18 | 36.88 | 36.90 | -0.38 | -1.02% | 36.81 | 37.57 | 231811 | 86160.69 | 1.86% |
| 2025-12-17 | 36.61 | 37.28 | 0.42 | 1.14% | 36.61 | 37.36 | 272007 | 100620.95 | 2.19% |
| 2025-12-16 | 37.77 | 36.86 | -1.18 | -3.10% | 36.80 | 37.80 | 339793 | 126031.95 | 2.73% |
| 2025-12-15 | 38.60 | 38.04 | -1.08 | -2.76% | 38.00 | 38.63 | 326045 | 124845.73 | 2.62% |
| 2025-12-12 | 38.31 | 39.12 | 1.10 | 2.89% | 38.16 | 39.18 | 441628 | 171574.72 | 3.55% |
| 2025-12-11 | 39.00 | 38.02 | -1.13 | -2.89% | 38.00 | 39.11 | 368872 | 141741.44 | 2.96% |
| 2025-12-10 | 39.14 | 39.15 | -0.22 | -0.56% | 38.40 | 39.75 | 353920 | 137563.73 | 2.84% |
| 2025-12-09 | 39.00 | 39.37 | 0.22 | 0.56% | 38.76 | 40.58 | 537773 | 212658.62 | 4.32% |
| 2025-12-08 | 39.02 | 39.15 | 0.17 | 0.44% | 38.86 | 39.47 | 339679 | 133080.45 | 2.73% |
| 2025-12-05 | 38.40 | 38.98 | 0.44 | 1.14% | 37.73 | 39.04 | 352454 | 135580.19 | 2.83% |
| 2025-12-04 | 38.60 | 38.54 | -0.37 | -0.95% | 38.26 | 39.05 | 317246 | 122532.69 | 2.55% |
| 2025-12-03 | 39.90 | 38.91 | -1.09 | -2.73% | 38.68 | 40.08 | 444012 | 174125.34 | 3.57% |
| 2025-12-02 | 40.78 | 40.00 | -0.91 | -2.22% | 39.89 | 40.81 | 375868 | 150889.75 | 3.02% |
| 2025-12-01 | 40.80 | 40.91 | -0.01 | -0.02% | 40.57 | 41.15 | 354578 | 144795.78 | 2.85% |
| 2025-11-28 | 40.78 | 40.92 | -0.23 | -0.56% | 40.16 | 41.20 | 399043 | 162238.44 | 3.21% |
| 2025-11-27 | 39.81 | 41.15 | 1.59 | 4.02% | 39.81 | 42.28 | 776814 | 318469.47 | 6.24% |
| 2025-11-26 | 40.44 | 39.56 | -1.27 | -3.11% | 39.47 | 40.54 | 576440 | 230650.83 | 4.63% |
| 2025-11-25 | 40.69 | 40.83 | -0.01 | -0.02% | 40.53 | 41.72 | 457162 | 187517.67 | 3.67% |
| 2025-11-24 | 42.00 | 40.84 | -1.52 | -3.59% | 39.00 | 42.00 | 538703 | 218997.94 | 4.33% |
闻泰科技(600745)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。
