| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 41.96 | 42.36 | -0.29 | -0.68% | 41.66 | 43.43 | 526130 | 225089.05 | 4.23% |
| 2025-11-20 | 44.50 | 42.65 | 0.35 | 0.83% | 42.65 | 44.50 | 649935 | 283753.47 | 5.22% |
| 2025-11-19 | 41.42 | 42.30 | 0.37 | 0.88% | 40.98 | 42.73 | 428584 | 179241.73 | 3.44% |
| 2025-11-18 | 43.80 | 41.93 | -1.97 | -4.49% | 41.85 | 43.80 | 570804 | 243075.77 | 4.59% |
| 2025-11-17 | 44.35 | 43.90 | -1.10 | -2.44% | 43.62 | 44.80 | 493535 | 217426.41 | 3.97% |
| 2025-11-14 | 44.11 | 45.00 | 0.69 | 1.56% | 43.65 | 45.85 | 690613 | 311216.22 | 5.55% |
| 2025-11-13 | 43.72 | 44.31 | 0.19 | 0.43% | 43.68 | 45.03 | 568999 | 251916.08 | 4.57% |
| 2025-11-12 | 45.35 | 44.12 | -2.13 | -4.61% | 43.57 | 45.79 | 711298 | 317421.47 | 5.71% |
| 2025-11-11 | 46.20 | 46.25 | -0.11 | -0.24% | 44.75 | 47.68 | 1044229 | 481135.25 | 8.39% |
| 2025-11-10 | 45.00 | 46.36 | 1.36 | 3.02% | 44.87 | 47.88 | 1446328 | 673607.81 | 11.62% |
| 2025-11-07 | 40.53 | 45.00 | 3.98 | 9.70% | 40.23 | 45.00 | 902165 | 377250.19 | 7.25% |
| 2025-11-06 | 41.40 | 41.02 | -2.06 | -4.78% | 40.40 | 41.98 | 1032326 | 423664.03 | 8.29% |
| 2025-11-05 | 43.28 | 43.08 | -1.75 | -3.90% | 43.01 | 43.97 | 679329 | 294887.78 | 5.46% |
| 2025-11-04 | 43.89 | 44.83 | 0.61 | 1.38% | 41.68 | 45.53 | 1212946 | 524464.69 | 9.75% |
| 2025-11-03 | 45.80 | 44.22 | -0.78 | -1.73% | 43.82 | 46.49 | 838564 | 375284.53 | 6.74% |
| 2025-10-31 | 44.61 | 45.00 | 1.33 | 3.05% | 44.28 | 46.16 | 1008511 | 455344.06 | 8.10% |
| 2025-10-30 | 45.58 | 43.67 | -1.79 | -3.94% | 43.42 | 45.68 | 1100556 | 486994.84 | 8.84% |
| 2025-10-29 | 44.50 | 45.46 | 0.85 | 1.91% | 44.50 | 46.33 | 1276866 | 580345.12 | 10.26% |
| 2025-10-28 | 44.20 | 44.61 | 0.07 | 0.16% | 43.90 | 46.09 | 1670718 | 746372.88 | 13.42% |
| 2025-10-27 | 42.25 | 44.54 | 3.53 | 8.61% | 41.18 | 45.11 | 2174653 | 958948.94 | 17.47% |
| 2025-10-24 | 40.80 | 41.01 | 0.02 | 0.05% | 40.16 | 41.47 | 1159002 | 473409.59 | 9.31% |
| 2025-10-23 | 40.49 | 40.99 | 0.63 | 1.56% | 38.97 | 42.29 | 1426661 | 575935.12 | 11.46% |
| 2025-10-22 | 41.80 | 40.36 | -1.35 | -3.24% | 40.11 | 43.49 | 1694272 | 700280.50 | 13.61% |
| 2025-10-21 | 38.03 | 41.71 | 3.79 | 9.99% | 38.03 | 41.71 | 1744293 | 703059.88 | 14.01% |
| 2025-10-20 | 38.50 | 37.92 | -0.58 | -1.51% | 34.99 | 39.44 | 1483881 | 564719.62 | 11.92% |
| 2025-10-17 | 36.99 | 38.50 | 1.58 | 4.28% | 36.60 | 39.50 | 1666302 | 641775.31 | 13.39% |
| 2025-10-16 | 36.40 | 36.92 | -1.27 | -3.33% | 35.73 | 38.86 | 1652579 | 611015.31 | 13.28% |
| 2025-10-15 | 34.50 | 38.19 | 0.54 | 1.43% | 34.50 | 40.97 | 2554417 | 931990.25 | 20.52% |
| 2025-10-14 | 37.65 | 37.65 | -4.18 | -9.99% | 37.65 | 37.65 | 98543 | 37101.44 | 0.79% |
| 2025-10-13 | 41.83 | 41.83 | -4.65 | -10.00% | 41.83 | 41.83 | 40839 | 17082.95 | 0.33% |
| 2025-09-30 | 48.70 | 46.48 | -1.68 | -3.49% | 46.38 | 49.22 | 735405 | 347486.84 | 5.91% |
| 2025-09-29 | 48.15 | 48.16 | -0.04 | -0.08% | 47.56 | 48.74 | 310717 | 149531.25 | 2.50% |
| 2025-09-26 | 49.40 | 48.20 | -1.20 | -2.43% | 48.20 | 50.27 | 397818 | 195739.03 | 3.20% |
| 2025-09-25 | 48.65 | 49.40 | 0.68 | 1.40% | 48.52 | 50.80 | 520621 | 259195.91 | 4.18% |
| 2025-09-24 | 47.97 | 48.72 | 0.44 | 0.91% | 47.15 | 49.32 | 469723 | 227236.02 | 3.77% |
| 2025-09-23 | 48.90 | 48.28 | -0.68 | -1.39% | 46.89 | 50.00 | 565151 | 273064.94 | 4.54% |
| 2025-09-22 | 47.55 | 48.96 | 1.86 | 3.95% | 47.07 | 49.58 | 580484 | 282507.56 | 4.66% |
| 2025-09-19 | 48.40 | 47.10 | -2.22 | -4.50% | 46.86 | 48.40 | 631202 | 300089.19 | 5.07% |
| 2025-09-18 | 44.89 | 49.32 | 4.32 | 9.60% | 44.70 | 49.50 | 1200804 | 580817.31 | 9.65% |
| 2025-09-17 | 43.34 | 45.00 | 1.68 | 3.88% | 42.93 | 45.20 | 459930 | 204442.48 | 3.70% |
| 2025-09-16 | 43.32 | 43.32 | -0.21 | -0.48% | 42.82 | 43.93 | 289428 | 125330.53 | 2.33% |
| 2025-09-15 | 43.08 | 43.53 | 1.29 | 3.05% | 42.27 | 45.07 | 554302 | 241503.47 | 4.45% |
| 2025-09-12 | 43.05 | 42.24 | -0.42 | -0.98% | 42.11 | 43.20 | 303011 | 129068.47 | 2.43% |
| 2025-09-11 | 41.50 | 42.66 | 0.84 | 2.01% | 41.20 | 42.80 | 306477 | 129787.01 | 2.46% |
| 2025-09-10 | 41.88 | 41.82 | -0.13 | -0.31% | 40.96 | 42.20 | 243639 | 101319.09 | 1.96% |
| 2025-09-09 | 42.11 | 41.95 | -0.53 | -1.25% | 41.69 | 42.75 | 251551 | 106084.48 | 2.02% |
| 2025-09-08 | 41.50 | 42.48 | 1.04 | 2.51% | 41.30 | 42.92 | 379210 | 160083.44 | 3.05% |
| 2025-09-05 | 39.39 | 41.44 | 2.14 | 5.45% | 39.00 | 41.47 | 376114 | 152138.50 | 3.02% |
| 2025-09-04 | 40.95 | 39.30 | -1.50 | -3.68% | 38.67 | 41.49 | 399695 | 159302.55 | 3.21% |
| 2025-09-03 | 41.77 | 40.80 | -0.85 | -2.04% | 40.69 | 41.87 | 288101 | 118733.07 | 2.31% |
| 2025-09-02 | 42.50 | 41.65 | -1.18 | -2.76% | 40.95 | 43.00 | 455013 | 190104.39 | 3.66% |
| 2025-09-01 | 44.90 | 42.83 | -0.60 | -1.38% | 42.55 | 45.32 | 552073 | 240034.02 | 4.44% |
| 2025-08-29 | 42.65 | 43.43 | 0.52 | 1.21% | 41.61 | 44.09 | 486931 | 208813.56 | 3.91% |
| 2025-08-28 | 42.40 | 42.91 | 0.42 | 0.99% | 41.21 | 43.25 | 546911 | 231868.70 | 4.39% |
| 2025-08-27 | 42.96 | 42.49 | -0.47 | -1.09% | 42.40 | 43.95 | 564346 | 242733.31 | 4.53% |
| 2025-08-26 | 41.50 | 42.96 | 0.96 | 2.29% | 41.18 | 43.98 | 563448 | 239204.92 | 4.53% |
| 2025-08-25 | 40.86 | 42.00 | 1.43 | 3.52% | 40.40 | 43.36 | 675732 | 281663.22 | 5.43% |
| 2025-08-22 | 39.20 | 40.57 | 1.12 | 2.84% | 39.18 | 40.80 | 433281 | 174221.91 | 3.48% |
| 2025-08-21 | 40.02 | 39.45 | 0.21 | 0.54% | 38.77 | 40.88 | 568086 | 225436.75 | 4.56% |
| 2025-08-20 | 37.92 | 39.24 | 1.33 | 3.51% | 37.72 | 39.25 | 407322 | 156897.42 | 3.27% |
| 2025-08-19 | 38.00 | 37.91 | -0.05 | -0.13% | 37.70 | 38.50 | 231820 | 88267.46 | 1.86% |
| 2025-08-18 | 37.48 | 37.96 | 0.61 | 1.63% | 37.48 | 38.31 | 297397 | 112922.16 | 2.39% |
| 2025-08-15 | 36.10 | 37.35 | 0.85 | 2.33% | 36.10 | 37.45 | 250649 | 92907.24 | 2.01% |
| 2025-08-14 | 37.06 | 36.50 | -0.54 | -1.46% | 36.50 | 37.86 | 319441 | 118549.55 | 2.57% |
| 2025-08-13 | 36.63 | 37.04 | 0.49 | 1.34% | 36.52 | 37.25 | 234548 | 86660.48 | 1.88% |
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。
