| 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 | 17.00 | 18.16 | 1.65 | 9.99% | 16.68 | 18.16 | 1851376 | 322295.12 | 28.46% |
| 2025-12-11 | 15.08 | 16.51 | 1.50 | 9.99% | 15.05 | 16.51 | 1549014 | 245653.33 | 23.81% |
| 2025-12-10 | 15.20 | 15.01 | -0.72 | -4.58% | 14.89 | 15.70 | 1603993 | 242772.42 | 24.65% |
| 2025-12-09 | 16.58 | 15.73 | 0.23 | 1.48% | 15.51 | 17.02 | 2026759 | 326068.69 | 31.15% |
| 2025-12-08 | 15.62 | 15.50 | 0.13 | 0.85% | 15.38 | 16.68 | 2550266 | 405215.56 | 39.20% |
| 2025-12-05 | 14.50 | 15.37 | 0.57 | 3.85% | 14.11 | 15.68 | 2142544 | 323665.06 | 32.93% |
| 2025-12-04 | 13.84 | 14.80 | 0.53 | 3.71% | 13.75 | 15.35 | 1954318 | 286825.84 | 30.04% |
| 2025-12-03 | 14.37 | 14.27 | -0.24 | -1.65% | 14.18 | 14.88 | 1602524 | 232656.25 | 24.63% |
| 2025-12-02 | 13.89 | 14.51 | 0.43 | 3.05% | 13.71 | 14.83 | 2050723 | 296021.16 | 31.52% |
| 2025-12-01 | 13.73 | 14.08 | 0.44 | 3.23% | 13.65 | 14.31 | 1483820 | 206870.34 | 22.81% |
| 2025-11-28 | 13.20 | 13.64 | 0.36 | 2.71% | 12.94 | 13.67 | 990385 | 132182.91 | 15.22% |
| 2025-11-27 | 13.67 | 13.28 | -0.37 | -2.71% | 13.23 | 13.80 | 1089814 | 146301.58 | 16.75% |
| 2025-11-26 | 14.13 | 13.65 | -0.63 | -4.41% | 13.61 | 14.51 | 1342882 | 187255.12 | 20.64% |
| 2025-11-25 | 14.21 | 14.28 | 0.03 | 0.21% | 14.05 | 14.48 | 1398078 | 199559.19 | 21.49% |
| 2025-11-24 | 13.63 | 14.25 | 0.65 | 4.78% | 13.47 | 14.60 | 1599346 | 225049.17 | 24.58% |
| 2025-11-21 | 13.80 | 13.60 | -0.80 | -5.56% | 13.18 | 14.34 | 1682799 | 229255.73 | 25.86% |
| 2025-11-20 | 15.01 | 14.40 | -1.25 | -7.99% | 14.09 | 15.50 | 2031456 | 300047.97 | 31.22% |
| 2025-11-19 | 15.31 | 15.65 | 0.35 | 2.29% | 15.10 | 16.20 | 2236625 | 350403.75 | 34.38% |
| 2025-11-18 | 16.01 | 15.30 | -0.40 | -2.55% | 14.88 | 17.09 | 3274486 | 526534.31 | 50.33% |
| 2025-11-17 | 13.91 | 15.70 | 1.43 | 10.02% | 13.81 | 15.70 | 2312228 | 342924.09 | 35.54% |
| 2025-11-14 | 13.57 | 14.27 | 0.51 | 3.71% | 13.57 | 14.99 | 2323896 | 331253.78 | 35.72% |
| 2025-11-13 | 13.53 | 13.76 | 0.45 | 3.38% | 13.13 | 13.92 | 1864124 | 254506.03 | 28.65% |
| 2025-11-12 | 13.73 | 13.31 | -0.79 | -5.60% | 13.06 | 13.92 | 1994950 | 267098.25 | 30.66% |
| 2025-11-11 | 14.58 | 14.10 | -0.90 | -6.00% | 14.02 | 14.79 | 2539384 | 363407.53 | 39.03% |
| 2025-11-10 | 13.83 | 15.00 | 1.04 | 7.45% | 13.60 | 15.36 | 3308205 | 481809.16 | 50.85% |
| 2025-11-07 | 13.20 | 13.96 | 0.59 | 4.41% | 13.06 | 14.66 | 3131265 | 437478.72 | 48.13% |
| 2025-11-06 | 13.82 | 13.37 | -0.33 | -2.41% | 13.37 | 14.67 | 3723458 | 516014.59 | 57.23% |
| 2025-11-05 | 13.39 | 13.70 | 1.25 | 10.04% | 13.21 | 13.70 | 2015744 | 274084.94 | 30.98% |
| 2025-11-04 | 11.27 | 12.45 | 1.13 | 9.98% | 11.26 | 12.45 | 1792225 | 215014.34 | 27.55% |
| 2025-11-03 | 11.19 | 11.32 | 0.26 | 2.35% | 11.19 | 11.53 | 594927 | 67331.85 | 9.14% |
| 2025-10-31 | 11.25 | 11.06 | -0.19 | -1.69% | 11.02 | 11.29 | 550038 | 61355.09 | 8.45% |
| 2025-10-30 | 11.35 | 11.25 | -0.19 | -1.66% | 11.21 | 11.43 | 656439 | 74127.83 | 10.09% |
| 2025-10-29 | 11.32 | 11.44 | 0.16 | 1.42% | 11.21 | 11.50 | 951135 | 108434.09 | 14.62% |
| 2025-10-28 | 11.06 | 11.28 | 0.14 | 1.26% | 11.05 | 11.58 | 993156 | 112422.62 | 15.26% |
| 2025-10-27 | 10.90 | 11.14 | 0.24 | 2.20% | 10.84 | 11.22 | 708936 | 78486.20 | 10.90% |
| 2025-10-24 | 10.92 | 10.90 | -0.18 | -1.62% | 10.78 | 11.04 | 517303 | 56216.43 | 7.95% |
| 2025-10-23 | 10.70 | 11.08 | 0.28 | 2.59% | 10.41 | 11.22 | 770284 | 83751.72 | 11.84% |
| 2025-10-22 | 10.80 | 10.80 | -0.04 | -0.37% | 10.75 | 10.96 | 358047 | 38855.29 | 5.50% |
| 2025-10-21 | 10.75 | 10.84 | 0.01 | 0.09% | 10.67 | 10.87 | 307842 | 33236.10 | 4.73% |
| 2025-10-20 | 10.68 | 10.83 | 0.29 | 2.75% | 10.60 | 10.91 | 379622 | 40848.68 | 5.83% |
| 2025-10-17 | 10.95 | 10.54 | -0.32 | -2.95% | 10.54 | 10.97 | 366741 | 39247.36 | 5.64% |
| 2025-10-16 | 11.21 | 10.86 | -0.46 | -4.06% | 10.83 | 11.22 | 558747 | 61401.97 | 8.59% |
| 2025-10-15 | 11.37 | 11.32 | -0.06 | -0.53% | 11.12 | 11.48 | 628965 | 70860.49 | 9.67% |
| 2025-10-14 | 11.40 | 11.38 | 0.12 | 1.07% | 11.18 | 11.79 | 1194572 | 137246.48 | 18.36% |
| 2025-10-13 | 10.57 | 11.26 | 0.18 | 1.62% | 10.51 | 11.30 | 716110 | 79737.91 | 11.01% |
| 2025-10-10 | 11.28 | 11.08 | -0.18 | -1.60% | 11.01 | 11.28 | 631599 | 70297.33 | 9.71% |
| 2025-10-09 | 10.80 | 11.26 | 0.78 | 7.44% | 10.80 | 11.27 | 1084318 | 120511.73 | 16.67% |
| 2025-09-30 | 10.55 | 10.48 | -0.02 | -0.19% | 10.45 | 10.58 | 225697 | 23719.47 | 3.47% |
| 2025-09-29 | 10.42 | 10.50 | -0.11 | -1.04% | 10.40 | 10.58 | 260186 | 27316.87 | 4.00% |
| 2025-09-26 | 11.00 | 10.61 | -0.45 | -4.07% | 10.60 | 11.03 | 439402 | 47262.32 | 6.75% |
| 2025-09-25 | 10.89 | 11.06 | 0.29 | 2.69% | 10.80 | 11.24 | 736441 | 81750.07 | 11.32% |
| 2025-09-24 | 10.81 | 10.77 | -0.13 | -1.19% | 10.65 | 10.82 | 364359 | 39066.79 | 5.60% |
| 2025-09-23 | 10.66 | 10.90 | 0.28 | 2.64% | 10.44 | 10.99 | 666345 | 71905.36 | 10.24% |
| 2025-09-22 | 10.38 | 10.62 | 0.22 | 2.12% | 10.32 | 10.62 | 250493 | 26266.95 | 3.85% |
| 2025-09-19 | 10.50 | 10.40 | -0.20 | -1.89% | 10.36 | 10.62 | 272086 | 28417.68 | 4.18% |
| 2025-09-18 | 10.74 | 10.60 | -0.14 | -1.30% | 10.51 | 10.89 | 381038 | 40898.54 | 5.86% |
| 2025-09-17 | 10.90 | 10.74 | -0.16 | -1.47% | 10.71 | 10.90 | 308475 | 33208.32 | 4.74% |
| 2025-09-16 | 10.67 | 10.90 | 0.20 | 1.87% | 10.65 | 10.94 | 445463 | 48219.75 | 6.85% |
| 2025-09-15 | 10.56 | 10.70 | 0.08 | 0.75% | 10.47 | 10.76 | 353000 | 37473.23 | 5.43% |
| 2025-09-12 | 10.75 | 10.62 | -0.11 | -1.03% | 10.62 | 10.85 | 322662 | 34629.99 | 4.96% |
| 2025-09-11 | 10.59 | 10.73 | 0.10 | 0.94% | 10.46 | 10.73 | 283427 | 30113.06 | 4.36% |
| 2025-09-10 | 10.60 | 10.63 | -0.06 | -0.56% | 10.55 | 10.75 | 232448 | 24732.42 | 3.57% |
| 2025-09-09 | 10.88 | 10.69 | -0.31 | -2.82% | 10.67 | 10.90 | 396001 | 42671.37 | 6.09% |
| 2025-09-08 | 10.53 | 11.00 | 0.38 | 3.58% | 10.53 | 11.05 | 619710 | 67143.77 | 9.52% |
| 2025-09-05 | 10.65 | 10.62 | 0.29 | 2.81% | 10.39 | 10.72 | 422411 | 44624.35 | 6.49% |
| 2025-09-04 | 10.30 | 10.33 | -0.06 | -0.58% | 10.13 | 10.55 | 379455 | 39472.43 | 5.83% |
| 2025-09-03 | 10.77 | 10.39 | -0.38 | -3.53% | 10.31 | 10.84 | 383307 | 40497.05 | 5.89% |
| 2025-09-02 | 11.13 | 10.77 | -0.38 | -3.41% | 10.72 | 11.13 | 434795 | 47182.64 | 6.68% |
| 2025-09-01 | 11.02 | 11.15 | 0.10 | 0.90% | 10.95 | 11.15 | 376173 | 41650.86 | 5.78% |
| 2025-08-29 | 11.12 | 11.05 | 0.00 | 0.00% | 10.99 | 11.30 | 431535 | 48129.93 | 6.63% |
| 2025-08-28 | 11.28 | 11.05 | -0.23 | -2.04% | 10.62 | 11.42 | 808632 | 89078.40 | 12.43% |
| 2025-08-27 | 11.62 | 11.28 | -0.39 | -3.34% | 11.27 | 11.73 | 828474 | 95715.08 | 12.73% |
| 2025-08-26 | 11.67 | 11.67 | -0.09 | -0.77% | 11.56 | 11.76 | 519458 | 60688.64 | 7.98% |
| 2025-08-25 | 11.71 | 11.76 | 0.05 | 0.43% | 11.62 | 11.95 | 695029 | 81545.54 | 10.68% |
| 2025-08-22 | 11.60 | 11.71 | 0.05 | 0.43% | 11.56 | 11.72 | 535473 | 62323.17 | 8.23% |
| 2025-08-21 | 11.81 | 11.66 | -0.14 | -1.19% | 11.61 | 11.93 | 686274 | 80599.43 | 10.55% |
| 2025-08-20 | 11.80 | 11.80 | -0.16 | -1.34% | 11.56 | 11.88 | 893199 | 104616.41 | 13.73% |
| 2025-08-19 | 12.14 | 11.96 | -0.15 | -1.24% | 11.90 | 12.35 | 1142070 | 137819.47 | 17.55% |
| 2025-08-18 | 11.81 | 12.11 | 0.30 | 2.54% | 11.79 | 12.11 | 1264952 | 151622.03 | 19.44% |
| 2025-08-15 | 11.60 | 11.81 | -0.02 | -0.17% | 11.50 | 12.08 | 1065011 | 126074.30 | 16.37% |
雪人集团(002639)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。
