| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-12 | 36.43 | 36.55 | 0.14 | 0.38% | 36.25 | 36.88 | 193424 | 70751.08 | 1.55% |
| 2025-08-11 | 36.08 | 36.41 | 0.33 | 0.91% | 36.06 | 36.63 | 126837 | 46156.05 | 1.02% |
| 2025-08-08 | 36.43 | 36.08 | -0.59 | -1.61% | 35.86 | 36.46 | 147972 | 53549.97 | 1.19% |
| 2025-08-07 | 36.70 | 36.67 | -0.07 | -0.19% | 36.31 | 37.39 | 241216 | 88799.49 | 1.94% |
| 2025-08-06 | 36.63 | 36.74 | 0.12 | 0.33% | 36.44 | 36.88 | 136762 | 50143.57 | 1.10% |
| 2025-08-05 | 36.52 | 36.62 | 0.21 | 0.58% | 36.27 | 36.65 | 120441 | 43957.61 | 0.97% |
| 2025-08-04 | 36.30 | 36.41 | -0.12 | -0.33% | 36.12 | 36.50 | 124086 | 45026.75 | 1.00% |
| 2025-08-01 | 36.87 | 36.53 | -0.43 | -1.16% | 36.30 | 37.34 | 178472 | 65565.61 | 1.43% |
| 2025-07-31 | 37.36 | 36.96 | -0.59 | -1.57% | 36.83 | 37.93 | 217845 | 81367.97 | 1.75% |
| 2025-07-30 | 38.00 | 37.55 | -0.47 | -1.24% | 37.22 | 38.78 | 254075 | 96214.37 | 2.04% |
| 2025-07-29 | 37.40 | 38.02 | 0.45 | 1.20% | 37.31 | 38.07 | 202421 | 76283.21 | 1.63% |
| 2025-07-28 | 37.13 | 37.57 | 0.46 | 1.24% | 36.81 | 37.93 | 232825 | 86948.02 | 1.87% |
| 2025-07-25 | 36.00 | 37.11 | 0.63 | 1.73% | 35.76 | 37.15 | 277858 | 101742.88 | 2.23% |
| 2025-07-24 | 36.25 | 36.48 | 0.25 | 0.69% | 36.15 | 36.57 | 173404 | 63073.70 | 1.39% |
| 2025-07-23 | 36.57 | 36.23 | -0.35 | -0.96% | 36.08 | 36.90 | 174230 | 63520.96 | 1.40% |
| 2025-07-22 | 36.93 | 36.58 | -0.54 | -1.45% | 36.43 | 37.05 | 219980 | 80709.98 | 1.77% |
| 2025-07-21 | 37.05 | 37.12 | 0.13 | 0.35% | 36.80 | 37.49 | 291443 | 108085.25 | 2.34% |
| 2025-07-18 | 35.10 | 36.99 | 1.94 | 5.53% | 35.09 | 37.28 | 536684 | 196971.28 | 4.31% |
| 2025-07-17 | 34.40 | 35.05 | 0.50 | 1.45% | 34.20 | 35.20 | 185562 | 64669.09 | 1.49% |
| 2025-07-16 | 34.72 | 34.55 | -0.16 | -0.46% | 34.36 | 35.25 | 159586 | 55531.38 | 1.28% |
| 2025-07-15 | 34.52 | 34.71 | 0.57 | 1.67% | 33.90 | 35.23 | 247383 | 85868.59 | 1.99% |
| 2025-07-14 | 34.53 | 34.14 | -0.26 | -0.76% | 33.76 | 34.60 | 120983 | 41169.74 | 0.97% |
| 2025-07-11 | 34.35 | 34.40 | 0.01 | 0.03% | 34.10 | 34.45 | 120707 | 41413.79 | 0.97% |
| 2025-07-10 | 34.30 | 34.39 | -0.16 | -0.46% | 34.11 | 34.66 | 125312 | 43014.34 | 1.01% |
| 2025-07-09 | 34.00 | 34.55 | 0.44 | 1.29% | 34.00 | 34.74 | 167672 | 57726.40 | 1.35% |
| 2025-07-08 | 33.17 | 34.11 | 0.94 | 2.83% | 33.16 | 34.38 | 201104 | 68305.87 | 1.62% |
| 2025-07-07 | 33.07 | 33.17 | 0.14 | 0.42% | 32.91 | 33.50 | 88581 | 29465.66 | 0.71% |
| 2025-07-04 | 33.50 | 33.03 | -0.57 | -1.70% | 33.00 | 33.55 | 109830 | 36433.28 | 0.88% |
| 2025-07-03 | 33.13 | 33.60 | 0.55 | 1.66% | 33.02 | 33.75 | 134990 | 45081.13 | 1.08% |
| 2025-07-02 | 33.34 | 33.05 | -0.41 | -1.23% | 32.80 | 33.43 | 114910 | 37964.44 | 0.92% |
| 2025-07-01 | 33.53 | 33.46 | -0.07 | -0.21% | 33.21 | 33.75 | 113412 | 37955.66 | 0.91% |
| 2025-06-30 | 33.45 | 33.53 | 0.29 | 0.87% | 33.32 | 33.66 | 107017 | 35818.20 | 0.86% |
| 2025-06-27 | 33.39 | 33.24 | 0.11 | 0.33% | 33.05 | 33.63 | 118175 | 39422.94 | 0.95% |
| 2025-06-26 | 33.72 | 33.13 | -0.56 | -1.66% | 33.12 | 33.75 | 159596 | 53237.55 | 1.28% |
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。
