| 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 | 14.33 | 14.32 | -0.07 | -0.49% | 14.24 | 14.66 | 60242 | 8707.92 | 5.29% |
| 2025-12-11 | 15.04 | 14.39 | -0.49 | -3.29% | 14.39 | 15.10 | 64552 | 9428.59 | 5.67% |
| 2025-12-10 | 14.90 | 14.88 | -0.02 | -0.13% | 14.69 | 15.00 | 61655 | 9150.86 | 5.41% |
| 2025-12-09 | 15.12 | 14.90 | -0.31 | -2.04% | 14.86 | 15.20 | 76384 | 11468.67 | 6.71% |
| 2025-12-08 | 14.84 | 15.21 | 0.48 | 3.26% | 14.70 | 15.26 | 132669 | 19956.58 | 11.65% |
| 2025-12-05 | 14.43 | 14.73 | 0.30 | 2.08% | 14.14 | 14.96 | 128512 | 18697.44 | 11.28% |
| 2025-12-04 | 14.93 | 14.43 | -0.57 | -3.80% | 14.24 | 15.00 | 148120 | 21469.79 | 13.00% |
| 2025-12-03 | 15.50 | 15.00 | -0.43 | -2.79% | 14.88 | 15.59 | 166394 | 25100.45 | 14.61% |
| 2025-12-02 | 15.43 | 15.43 | -0.47 | -2.96% | 15.13 | 15.76 | 228406 | 35184.15 | 20.05% |
| 2025-12-01 | 14.74 | 15.90 | 0.60 | 3.92% | 14.74 | 16.07 | 334303 | 51826.82 | 29.35% |
| 2025-11-28 | 17.55 | 15.30 | -1.22 | -7.38% | 15.18 | 17.55 | 407667 | 65945.73 | 35.79% |
| 2025-11-27 | 15.49 | 16.52 | 1.50 | 9.99% | 15.49 | 16.52 | 258710 | 42150.96 | 22.71% |
| 2025-11-26 | 13.67 | 15.02 | 1.37 | 10.04% | 13.66 | 15.02 | 147853 | 22110.76 | 12.98% |
| 2025-11-25 | 13.47 | 13.65 | 0.18 | 1.34% | 13.38 | 13.73 | 22960 | 3126.39 | 2.02% |
| 2025-11-24 | 13.48 | 13.47 | 0.22 | 1.66% | 13.28 | 13.55 | 35799 | 4809.85 | 3.14% |
| 2025-11-21 | 13.95 | 13.25 | -0.77 | -5.49% | 13.24 | 14.08 | 39320 | 5315.25 | 3.45% |
| 2025-11-20 | 14.04 | 14.02 | 0.00 | 0.00% | 13.86 | 14.16 | 20341 | 2853.24 | 1.79% |
| 2025-11-19 | 14.48 | 14.02 | -0.36 | -2.50% | 13.97 | 14.48 | 31949 | 4506.74 | 2.80% |
| 2025-11-18 | 14.33 | 14.38 | 0.02 | 0.14% | 14.20 | 14.43 | 27824 | 3986.00 | 2.44% |
| 2025-11-17 | 14.38 | 14.36 | -0.04 | -0.28% | 14.31 | 14.48 | 22631 | 3255.19 | 1.99% |
| 2025-11-14 | 14.28 | 14.40 | 0.04 | 0.28% | 14.28 | 14.51 | 26911 | 3886.28 | 2.36% |
| 2025-11-13 | 14.27 | 14.36 | 0.15 | 1.06% | 14.12 | 14.40 | 28148 | 4022.94 | 2.47% |
| 2025-11-12 | 14.28 | 14.21 | -0.08 | -0.56% | 14.16 | 14.40 | 30792 | 4388.51 | 2.70% |
| 2025-11-11 | 14.31 | 14.29 | -0.01 | -0.07% | 14.22 | 14.58 | 35692 | 5125.10 | 3.13% |
| 2025-11-10 | 14.22 | 14.30 | 0.08 | 0.56% | 14.18 | 14.30 | 24380 | 3472.15 | 2.14% |
| 2025-11-07 | 14.21 | 14.22 | 0.01 | 0.07% | 14.12 | 14.28 | 27267 | 3869.94 | 2.39% |
| 2025-11-06 | 14.19 | 14.21 | 0.02 | 0.14% | 14.03 | 14.27 | 25449 | 3603.52 | 2.23% |
| 2025-11-05 | 14.06 | 14.19 | 0.12 | 0.85% | 13.95 | 14.27 | 29188 | 4134.14 | 2.56% |
| 2025-11-04 | 14.02 | 14.07 | 0.09 | 0.64% | 13.94 | 14.19 | 23051 | 3238.30 | 2.02% |
| 2025-11-03 | 13.92 | 13.98 | 0.13 | 0.94% | 13.86 | 14.02 | 17484 | 2439.55 | 1.53% |
| 2025-10-31 | 13.68 | 13.85 | 0.14 | 1.02% | 13.55 | 13.94 | 29877 | 4135.33 | 2.62% |
| 2025-10-30 | 13.82 | 13.71 | -0.11 | -0.80% | 13.68 | 13.93 | 26918 | 3709.42 | 2.36% |
| 2025-10-29 | 13.98 | 13.82 | -0.21 | -1.50% | 13.80 | 14.03 | 20369 | 2825.12 | 1.79% |
| 2025-10-28 | 13.93 | 14.03 | 0.03 | 0.21% | 13.90 | 14.15 | 25514 | 3585.62 | 2.24% |
| 2025-10-27 | 14.04 | 14.00 | 0.00 | 0.00% | 13.85 | 14.11 | 25506 | 3567.39 | 2.24% |
| 2025-10-24 | 13.99 | 14.00 | 0.02 | 0.14% | 13.87 | 14.02 | 22350 | 3117.75 | 1.96% |
| 2025-10-23 | 13.87 | 13.98 | 0.15 | 1.08% | 13.70 | 13.98 | 23952 | 3320.57 | 2.10% |
| 2025-10-22 | 13.72 | 13.83 | 0.08 | 0.58% | 13.68 | 13.95 | 19756 | 2737.28 | 1.73% |
| 2025-10-21 | 13.69 | 13.75 | 0.26 | 1.93% | 13.48 | 13.75 | 24966 | 3413.08 | 2.19% |
| 2025-10-20 | 13.27 | 13.49 | 0.22 | 1.66% | 13.27 | 13.51 | 15146 | 2034.37 | 1.33% |
| 2025-10-17 | 13.36 | 13.27 | -0.09 | -0.67% | 13.20 | 13.45 | 22787 | 3042.60 | 2.00% |
| 2025-10-16 | 13.49 | 13.36 | -0.17 | -1.26% | 13.33 | 13.55 | 14311 | 1919.93 | 1.26% |
| 2025-10-15 | 13.49 | 13.53 | 0.14 | 1.05% | 13.34 | 13.56 | 16568 | 2235.50 | 1.45% |
| 2025-10-14 | 13.40 | 13.39 | 0.01 | 0.07% | 13.35 | 13.54 | 19694 | 2649.58 | 1.73% |
| 2025-10-13 | 13.21 | 13.38 | -0.13 | -0.96% | 12.87 | 13.42 | 26032 | 3434.54 | 2.29% |
| 2025-10-10 | 13.50 | 13.51 | 0.06 | 0.45% | 13.36 | 13.65 | 19962 | 2701.26 | 1.75% |
| 2025-10-09 | 13.54 | 13.45 | -0.05 | -0.37% | 13.33 | 13.63 | 17900 | 2403.56 | 1.57% |
| 2025-09-30 | 13.60 | 13.50 | -0.09 | -0.66% | 13.47 | 13.68 | 14202 | 1923.08 | 1.25% |
| 2025-09-29 | 13.47 | 13.59 | 0.19 | 1.42% | 13.25 | 13.60 | 17246 | 2324.99 | 1.51% |
| 2025-09-26 | 13.30 | 13.40 | 0.07 | 0.53% | 13.15 | 13.55 | 16505 | 2214.54 | 1.45% |
| 2025-09-25 | 13.49 | 13.33 | -0.23 | -1.70% | 13.28 | 13.68 | 22988 | 3091.12 | 2.02% |
| 2025-09-24 | 13.34 | 13.56 | 0.21 | 1.57% | 13.24 | 13.60 | 18218 | 2454.70 | 1.60% |
| 2025-09-23 | 13.60 | 13.35 | -0.24 | -1.77% | 12.90 | 13.60 | 32313 | 4257.32 | 2.84% |
| 2025-09-22 | 13.78 | 13.59 | -0.19 | -1.38% | 13.50 | 13.78 | 18302 | 2489.58 | 1.61% |
| 2025-09-19 | 13.91 | 13.78 | -0.13 | -0.93% | 13.63 | 13.98 | 26669 | 3664.50 | 2.34% |
| 2025-09-18 | 14.06 | 13.91 | -0.16 | -1.14% | 13.78 | 14.14 | 29119 | 4072.38 | 2.56% |
| 2025-09-17 | 14.10 | 14.07 | -0.03 | -0.21% | 14.04 | 14.19 | 20529 | 2898.76 | 1.80% |
| 2025-09-16 | 13.90 | 14.10 | 0.24 | 1.73% | 13.81 | 14.12 | 32814 | 4595.18 | 2.88% |
| 2025-09-15 | 13.76 | 13.86 | 0.10 | 0.73% | 13.63 | 13.87 | 23256 | 3202.30 | 2.04% |
| 2025-09-12 | 13.91 | 13.76 | -0.09 | -0.65% | 13.72 | 13.91 | 21668 | 2988.27 | 1.90% |
| 2025-09-11 | 13.78 | 13.85 | 0.06 | 0.44% | 13.59 | 13.93 | 22187 | 3051.17 | 1.95% |
| 2025-09-10 | 13.84 | 13.79 | -0.03 | -0.22% | 13.73 | 13.89 | 16963 | 2340.42 | 1.49% |
| 2025-09-09 | 13.78 | 13.82 | -0.01 | -0.07% | 13.67 | 13.93 | 25315 | 3487.41 | 2.22% |
| 2025-09-08 | 13.58 | 13.83 | 0.25 | 1.84% | 13.56 | 13.90 | 33222 | 4565.33 | 2.92% |
| 2025-09-05 | 13.47 | 13.58 | 0.15 | 1.12% | 13.32 | 13.61 | 28947 | 3913.69 | 2.54% |
| 2025-09-04 | 13.27 | 13.43 | 0.17 | 1.28% | 13.27 | 13.68 | 41251 | 5563.19 | 3.62% |
| 2025-09-03 | 13.56 | 13.26 | -0.29 | -2.14% | 13.22 | 13.62 | 29270 | 3928.61 | 2.57% |
| 2025-09-02 | 13.79 | 13.55 | -0.24 | -1.74% | 13.28 | 13.85 | 53045 | 7154.40 | 4.66% |
| 2025-09-01 | 13.76 | 13.79 | -0.03 | -0.22% | 13.70 | 13.98 | 39864 | 5514.73 | 3.50% |
| 2025-08-29 | 14.14 | 13.82 | -0.31 | -2.19% | 13.73 | 14.18 | 43444 | 6050.64 | 3.81% |
| 2025-08-28 | 14.33 | 14.13 | -0.21 | -1.46% | 13.61 | 14.58 | 58897 | 8278.18 | 5.17% |
| 2025-08-27 | 14.82 | 14.34 | -0.48 | -3.24% | 14.32 | 14.87 | 55198 | 8085.67 | 4.85% |
| 2025-08-26 | 14.67 | 14.82 | 0.19 | 1.30% | 14.53 | 14.91 | 59542 | 8801.30 | 5.23% |
| 2025-08-25 | 14.70 | 14.63 | -0.05 | -0.34% | 14.57 | 14.76 | 46812 | 6856.16 | 4.11% |
| 2025-08-22 | 14.78 | 14.68 | -0.11 | -0.74% | 14.50 | 14.85 | 46807 | 6842.49 | 4.11% |
| 2025-08-21 | 14.84 | 14.79 | 0.00 | 0.00% | 14.68 | 14.98 | 45047 | 6670.79 | 3.95% |
| 2025-08-20 | 14.66 | 14.79 | 0.09 | 0.61% | 14.62 | 14.86 | 42289 | 6235.02 | 3.71% |
| 2025-08-19 | 14.59 | 14.70 | 0.11 | 0.75% | 14.47 | 14.73 | 36236 | 5298.40 | 3.18% |
| 2025-08-18 | 14.57 | 14.59 | 0.16 | 1.11% | 14.50 | 14.79 | 46697 | 6810.81 | 4.10% |
| 2025-08-15 | 14.29 | 14.43 | 0.08 | 0.56% | 14.29 | 14.56 | 38662 | 5583.89 | 3.39% |
雪祺电气(001387)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。
