| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 32.33 | 32.00 | -0.69 | -2.11% | 31.88 | 32.78 | 100077 | 32253.17 | 0.80% |
| 2025-04-02 | 32.60 | 32.69 | 0.10 | 0.31% | 32.42 | 32.83 | 55816 | 18210.31 | 0.45% |
| 2025-04-01 | 32.50 | 32.59 | 0.01 | 0.03% | 32.44 | 32.92 | 65799 | 21516.35 | 0.53% |
| 2025-03-31 | 33.01 | 32.58 | -0.79 | -2.37% | 32.25 | 33.25 | 117299 | 38313.35 | 0.94% |
| 2025-03-28 | 33.25 | 33.37 | -0.22 | -0.65% | 33.25 | 33.82 | 81412 | 27327.06 | 0.65% |
| 2025-03-27 | 33.60 | 33.59 | 0.01 | 0.03% | 33.26 | 34.09 | 98663 | 33198.63 | 0.79% |
| 2025-03-26 | 33.80 | 33.58 | -0.40 | -1.18% | 33.57 | 34.11 | 107813 | 36385.87 | 0.87% |
| 2025-03-25 | 33.90 | 33.98 | 0.03 | 0.09% | 33.80 | 34.55 | 120836 | 41253.15 | 0.97% |
| 2025-03-24 | 34.43 | 33.95 | -0.94 | -2.69% | 33.15 | 34.74 | 259486 | 87909.47 | 2.08% |
| 2025-03-21 | 35.45 | 34.89 | 0.20 | 0.58% | 34.51 | 36.66 | 322446 | 114196.41 | 2.59% |
| 2025-03-20 | 35.06 | 34.69 | -0.50 | -1.42% | 34.66 | 35.24 | 117549 | 41055.72 | 0.94% |
| 2025-03-19 | 35.66 | 35.19 | -0.61 | -1.70% | 35.12 | 35.73 | 118240 | 41727.42 | 0.95% |
| 2025-03-18 | 35.70 | 35.80 | 0.23 | 0.65% | 35.60 | 36.43 | 131840 | 47441.12 | 1.06% |
| 2025-03-17 | 35.81 | 35.57 | -0.21 | -0.59% | 35.51 | 35.94 | 125821 | 44902.50 | 1.01% |
| 2025-03-14 | 35.35 | 35.78 | 0.50 | 1.42% | 35.11 | 35.98 | 155015 | 55287.53 | 1.25% |
| 2025-03-13 | 36.10 | 35.28 | -0.89 | -2.46% | 35.00 | 36.10 | 174795 | 62038.62 | 1.40% |
| 2025-03-12 | 36.30 | 36.17 | -0.19 | -0.52% | 36.10 | 36.78 | 159325 | 57992.96 | 1.28% |
| 2025-03-11 | 35.51 | 36.36 | 0.35 | 0.97% | 35.51 | 36.91 | 174605 | 63258.55 | 1.40% |
| 2025-03-10 | 36.32 | 36.01 | -0.19 | -0.52% | 35.59 | 36.45 | 132551 | 47677.79 | 1.07% |
| 2025-03-07 | 36.28 | 36.20 | -0.08 | -0.22% | 35.96 | 36.69 | 189696 | 68799.52 | 1.52% |
| 2025-03-06 | 35.75 | 36.28 | 0.79 | 2.23% | 35.66 | 36.40 | 201563 | 72893.50 | 1.62% |
| 2025-03-05 | 35.80 | 35.49 | -0.31 | -0.87% | 35.13 | 36.15 | 149009 | 52955.62 | 1.20% |
| 2025-03-04 | 34.90 | 35.80 | 0.70 | 1.99% | 34.71 | 36.29 | 203979 | 72596.31 | 1.64% |
| 2025-03-03 | 34.73 | 35.10 | 0.45 | 1.30% | 34.26 | 36.10 | 225205 | 79555.34 | 1.81% |
| 2025-02-28 | 36.29 | 34.65 | -1.86 | -5.09% | 34.55 | 36.42 | 261446 | 92335.84 | 2.10% |
| 2025-02-27 | 37.15 | 36.51 | -0.60 | -1.62% | 35.88 | 37.38 | 246437 | 89838.45 | 1.98% |
| 2025-02-26 | 37.28 | 37.11 | -0.21 | -0.56% | 36.85 | 37.46 | 213141 | 78985.69 | 1.71% |
| 2025-02-25 | 37.16 | 37.32 | -0.31 | -0.82% | 36.83 | 37.95 | 253207 | 94697.66 | 2.03% |
| 2025-02-24 | 37.28 | 37.63 | 0.30 | 0.80% | 36.70 | 37.98 | 309826 | 116107.24 | 2.49% |
| 2025-02-21 | 36.50 | 37.33 | 0.43 | 1.17% | 36.49 | 37.68 | 358184 | 133028.20 | 2.88% |
| 2025-02-20 | 35.50 | 36.90 | 1.37 | 3.86% | 35.26 | 37.77 | 409265 | 151075.75 | 3.29% |
| 2025-02-19 | 34.38 | 35.53 | 1.21 | 3.53% | 34.35 | 35.56 | 202042 | 71039.85 | 1.62% |
| 2025-02-18 | 35.55 | 34.32 | -1.28 | -3.60% | 34.20 | 35.57 | 220565 | 76988.49 | 1.77% |
| 2025-02-17 | 35.72 | 35.60 | -0.12 | -0.34% | 35.33 | 36.08 | 189252 | 67508.87 | 1.52% |
| 2025-02-14 | 35.52 | 35.72 | 0.08 | 0.22% | 35.35 | 35.87 | 190464 | 67875.84 | 1.53% |
| 2025-02-13 | 36.49 | 35.64 | -1.03 | -2.81% | 35.60 | 36.50 | 251720 | 90519.48 | 2.02% |
| 2025-02-12 | 35.65 | 36.67 | 1.05 | 2.95% | 35.10 | 36.68 | 362479 | 130033.41 | 2.91% |
| 2025-02-11 | 35.99 | 35.62 | -0.38 | -1.06% | 35.30 | 36.05 | 196688 | 70067.54 | 1.58% |
| 2025-02-10 | 36.05 | 36.00 | -0.04 | -0.11% | 35.62 | 36.18 | 235556 | 84683.55 | 1.89% |
| 2025-02-07 | 35.08 | 36.04 | 0.91 | 2.59% | 34.91 | 36.75 | 372848 | 133954.91 | 3.00% |
| 2025-02-06 | 34.12 | 35.13 | 0.81 | 2.36% | 33.89 | 35.20 | 255142 | 88922.84 | 2.05% |
| 2025-02-05 | 34.05 | 34.32 | 0.66 | 1.96% | 33.70 | 34.96 | 240628 | 82701.89 | 1.93% |
| 2025-01-27 | 34.88 | 33.66 | -1.22 | -3.50% | 33.65 | 35.07 | 261272 | 88957.88 | 2.10% |
| 2025-01-24 | 33.03 | 34.88 | 1.68 | 5.06% | 33.00 | 35.35 | 395952 | 136416.77 | 3.18% |
| 2025-01-23 | 33.60 | 33.20 | 0.05 | 0.15% | 33.16 | 34.25 | 250244 | 84178.58 | 2.01% |
| 2025-01-22 | 33.65 | 33.15 | -0.74 | -2.18% | 32.98 | 34.20 | 190392 | 63613.65 | 1.53% |
| 2025-01-21 | 33.79 | 33.89 | 0.04 | 0.12% | 33.35 | 34.44 | 291992 | 98730.59 | 2.35% |
| 2025-01-20 | 31.88 | 33.85 | 0.65 | 1.96% | 31.80 | 34.43 | 553785 | 184304.69 | 4.45% |
| 2025-01-17 | 32.81 | 33.20 | 0.24 | 0.73% | 32.60 | 33.78 | 245077 | 81330.66 | 1.97% |
| 2025-01-16 | 32.86 | 32.96 | 0.15 | 0.46% | 32.40 | 33.55 | 239800 | 79092.12 | 1.93% |
| 2025-01-15 | 33.10 | 32.81 | -0.35 | -1.06% | 32.63 | 33.26 | 203020 | 66758.91 | 1.63% |
| 2025-01-14 | 31.60 | 33.16 | 1.83 | 5.84% | 31.18 | 33.25 | 307019 | 99668.60 | 2.47% |
| 2025-01-13 | 31.00 | 31.33 | -0.09 | -0.29% | 30.63 | 31.60 | 177845 | 55421.07 | 1.43% |
| 2025-01-10 | 32.15 | 31.42 | -0.98 | -3.02% | 31.38 | 32.97 | 253673 | 81694.94 | 2.04% |
| 2025-01-09 | 32.09 | 32.40 | 0.09 | 0.28% | 32.00 | 32.85 | 219704 | 71430.23 | 1.77% |
| 2025-01-08 | 32.28 | 32.31 | -0.18 | -0.55% | 31.06 | 32.98 | 315530 | 100941.29 | 2.54% |
| 2025-01-07 | 31.75 | 32.49 | 0.85 | 2.69% | 31.61 | 32.50 | 344198 | 110267.09 | 2.77% |
| 2025-01-06 | 32.53 | 31.64 | -1.81 | -5.41% | 31.32 | 33.22 | 562633 | 181043.22 | 4.52% |
| 2025-01-03 | 36.88 | 33.45 | -3.70 | -9.96% | 33.44 | 37.10 | 784541 | 270454.78 | 6.31% |
| 2025-01-02 | 38.50 | 37.15 | -1.63 | -4.20% | 36.38 | 39.00 | 1006013 | 380735.16 | 8.09% |
| 2024-12-31 | 37.20 | 38.78 | 3.53 | 10.01% | 37.20 | 38.78 | 524930 | 202288.47 | 4.22% |
| 2024-12-30 | 35.76 | 35.25 | -0.50 | -1.40% | 34.70 | 35.80 | 274025 | 96490.18 | 2.20% |
| 2024-12-27 | 35.30 | 35.75 | 0.46 | 1.30% | 34.93 | 36.59 | 477004 | 171374.67 | 3.84% |
| 2024-12-26 | 34.71 | 35.29 | 0.35 | 1.00% | 34.52 | 35.83 | 292381 | 103220.91 | 2.35% |
| 2024-12-25 | 35.50 | 34.94 | -0.65 | -1.83% | 34.80 | 35.87 | 215996 | 76079.62 | 1.74% |
| 2024-12-24 | 35.28 | 35.59 | 0.32 | 0.91% | 34.81 | 35.65 | 237543 | 83776.12 | 1.91% |
| 2024-12-23 | 36.26 | 35.27 | -0.98 | -2.70% | 35.15 | 36.37 | 287689 | 102657.29 | 2.31% |
| 2024-12-20 | 36.00 | 36.25 | 0.26 | 0.72% | 35.63 | 37.18 | 458365 | 166899.70 | 3.69% |
| 2024-12-19 | 35.00 | 35.99 | 0.61 | 1.72% | 34.78 | 36.30 | 323999 | 115484.76 | 2.61% |
| 2024-12-18 | 35.38 | 35.38 | 0.29 | 0.83% | 34.85 | 35.86 | 241631 | 85542.91 | 1.94% |
| 2024-12-17 | 35.00 | 35.09 | 0.09 | 0.26% | 34.67 | 35.95 | 282045 | 99594.72 | 2.27% |
| 2024-12-16 | 36.00 | 35.00 | -1.00 | -2.78% | 34.88 | 36.12 | 304952 | 107796.91 | 2.45% |
| 2024-12-13 | 36.25 | 36.00 | -0.60 | -1.64% | 35.80 | 36.67 | 303078 | 109619.27 | 2.44% |
| 2024-12-12 | 36.05 | 36.60 | 0.56 | 1.55% | 35.58 | 36.82 | 373607 | 135086.61 | 3.01% |
| 2024-12-11 | 36.00 | 36.04 | -0.66 | -1.80% | 35.34 | 36.22 | 464929 | 166404.11 | 3.74% |
| 2024-12-10 | 37.62 | 36.70 | 0.12 | 0.33% | 36.57 | 37.89 | 416131 | 154797.48 | 3.35% |
| 2024-12-09 | 36.99 | 36.58 | -0.41 | -1.11% | 36.40 | 37.18 | 310127 | 114033.46 | 2.50% |
| 2024-12-06 | 36.68 | 36.99 | 0.31 | 0.85% | 36.20 | 37.15 | 382291 | 140652.80 | 3.08% |
| 2024-12-05 | 36.18 | 36.68 | 0.25 | 0.69% | 36.00 | 36.96 | 357573 | 130770.71 | 2.88% |
| 2024-12-04 | 37.60 | 36.43 | -0.49 | -1.33% | 36.28 | 37.97 | 651512 | 241942.22 | 5.24% |
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。
