| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 10.16 | 10.45 | 0.31 | 3.06% | 10.12 | 10.56 | 1173505 | 121744.98 | 18.04% |
| 2025-06-27 | 10.05 | 10.14 | 0.08 | 0.80% | 9.97 | 10.29 | 768657 | 78268.02 | 11.81% |
| 2025-06-26 | 10.16 | 10.06 | -0.10 | -0.98% | 9.98 | 10.32 | 878972 | 89238.82 | 13.51% |
| 2025-06-25 | 10.29 | 10.16 | -0.02 | -0.20% | 10.02 | 10.36 | 922462 | 93796.41 | 14.18% |
| 2025-06-24 | 10.08 | 10.18 | -0.06 | -0.59% | 10.08 | 10.30 | 1018842 | 103790.00 | 15.66% |
| 2025-06-23 | 9.71 | 10.24 | 0.44 | 4.49% | 9.71 | 10.28 | 1133236 | 113884.41 | 17.42% |
| 2025-06-20 | 10.30 | 9.80 | -0.78 | -7.37% | 9.79 | 10.35 | 1281748 | 128283.15 | 19.70% |
| 2025-06-19 | 10.77 | 10.58 | -0.70 | -6.21% | 10.25 | 11.00 | 1650161 | 173674.62 | 25.36% |
| 2025-06-18 | 11.85 | 11.28 | -0.55 | -4.65% | 11.23 | 11.90 | 1551968 | 177500.22 | 23.86% |
| 2025-06-17 | 11.30 | 11.83 | 0.57 | 5.06% | 11.12 | 11.84 | 2163813 | 251003.75 | 33.26% |
| 2025-06-16 | 11.04 | 11.26 | 0.24 | 2.18% | 10.98 | 11.38 | 1194530 | 134035.72 | 18.36% |
| 2025-06-13 | 11.08 | 11.02 | -0.38 | -3.33% | 11.01 | 11.48 | 1548209 | 172918.50 | 23.80% |
| 2025-06-12 | 11.30 | 11.40 | 0.17 | 1.51% | 10.95 | 11.60 | 2008531 | 227879.94 | 30.87% |
| 2025-06-11 | 11.84 | 11.23 | -0.84 | -6.96% | 11.21 | 12.16 | 2251688 | 259820.31 | 34.61% |
| 2025-06-10 | 12.76 | 12.07 | -1.02 | -7.79% | 11.78 | 13.13 | 2399867 | 299924.38 | 36.89% |
| 2025-06-09 | 12.90 | 13.09 | 0.19 | 1.47% | 12.44 | 13.30 | 2377821 | 305501.72 | 36.55% |
| 2025-06-06 | 13.18 | 12.90 | -0.16 | -1.23% | 12.59 | 13.72 | 3010165 | 397193.91 | 46.27% |
| 2025-06-05 | 11.79 | 13.06 | 0.89 | 7.31% | 11.72 | 13.39 | 3240356 | 416856.25 | 49.81% |
| 2025-06-04 | 11.77 | 12.17 | 0.63 | 5.46% | 11.20 | 12.60 | 3281270 | 389158.28 | 50.44% |
| 2025-06-03 | 11.33 | 11.54 | -0.13 | -1.11% | 10.71 | 11.80 | 2719679 | 301490.75 | 41.80% |
| 2025-05-30 | 10.85 | 11.67 | 0.34 | 3.00% | 10.20 | 12.39 | 3565757 | 399502.78 | 54.81% |
| 2025-05-29 | 10.68 | 11.33 | -0.02 | -0.18% | 10.62 | 11.86 | 3453651 | 392576.22 | 53.09% |
| 2025-05-28 | 10.36 | 11.35 | 1.03 | 9.98% | 10.36 | 11.35 | 3381946 | 374997.44 | 51.98% |
| 2025-05-27 | 10.15 | 10.32 | 0.19 | 1.88% | 10.13 | 11.11 | 3508837 | 367887.44 | 53.93% |
| 2025-05-26 | 9.50 | 10.13 | 0.92 | 9.99% | 9.40 | 10.13 | 2160502 | 214269.27 | 33.21% |
| 2025-05-23 | 8.37 | 9.21 | 0.84 | 10.04% | 8.37 | 9.21 | 1770685 | 161151.59 | 27.22% |
| 2025-05-22 | 8.51 | 8.37 | -0.34 | -3.90% | 8.35 | 8.69 | 737547 | 62597.46 | 11.34% |
| 2025-05-21 | 8.85 | 8.71 | -0.24 | -2.68% | 8.70 | 9.15 | 877861 | 77443.78 | 13.49% |
| 2025-05-20 | 8.94 | 8.95 | -0.01 | -0.11% | 8.80 | 9.10 | 1020543 | 91430.05 | 15.69% |
| 2025-05-19 | 8.68 | 8.96 | 0.15 | 1.70% | 8.54 | 9.06 | 1116841 | 99247.86 | 17.17% |
| 2025-05-16 | 8.58 | 8.81 | 0.23 | 2.68% | 8.58 | 9.19 | 1244227 | 110616.38 | 19.12% |
| 2025-05-15 | 8.45 | 8.58 | 0.05 | 0.59% | 8.33 | 8.96 | 1168760 | 101544.00 | 17.96% |
| 2025-05-14 | 8.53 | 8.53 | -0.10 | -1.16% | 8.44 | 8.75 | 765837 | 65605.52 | 11.77% |
| 2025-05-13 | 8.44 | 8.63 | 0.24 | 2.86% | 8.33 | 8.75 | 995637 | 84697.66 | 15.30% |
| 2025-05-12 | 8.52 | 8.39 | -0.06 | -0.71% | 8.32 | 8.56 | 600832 | 50405.52 | 9.24% |
| 2025-05-09 | 8.60 | 8.45 | -0.18 | -2.09% | 8.36 | 8.70 | 813792 | 68998.84 | 12.51% |
| 2025-05-08 | 8.39 | 8.63 | 0.24 | 2.86% | 8.30 | 8.77 | 1351610 | 116095.84 | 20.78% |
| 2025-05-07 | 8.40 | 8.39 | 0.03 | 0.36% | 8.32 | 8.69 | 1666967 | 141231.91 | 25.62% |
| 2025-05-06 | 7.71 | 8.36 | 0.76 | 10.00% | 7.71 | 8.36 | 713698 | 58810.46 | 10.97% |
| 2025-04-30 | 7.56 | 7.60 | 0.13 | 1.74% | 7.48 | 7.86 | 623065 | 47776.72 | 9.58% |
| 2025-04-29 | 7.60 | 7.47 | -0.25 | -3.24% | 7.39 | 7.67 | 614365 | 46125.57 | 9.44% |
| 2025-04-28 | 7.73 | 7.72 | 0.17 | 2.25% | 7.72 | 8.01 | 874146 | 68743.45 | 13.44% |
| 2025-04-25 | 7.65 | 7.55 | -0.07 | -0.92% | 7.45 | 7.71 | 459108 | 34682.06 | 7.06% |
| 2025-04-24 | 7.72 | 7.62 | -0.22 | -2.81% | 7.53 | 7.75 | 588157 | 44849.76 | 9.04% |
| 2025-04-23 | 7.55 | 7.84 | 0.36 | 4.81% | 7.53 | 7.95 | 856373 | 66212.52 | 13.16% |
| 2025-04-22 | 7.67 | 7.48 | -0.19 | -2.48% | 7.42 | 7.70 | 545765 | 41051.05 | 8.39% |
| 2025-04-21 | 7.58 | 7.67 | 0.10 | 1.32% | 7.45 | 7.69 | 491849 | 37518.58 | 7.56% |
| 2025-04-18 | 7.77 | 7.57 | -0.28 | -3.57% | 7.50 | 7.97 | 683625 | 52132.69 | 10.51% |
| 2025-04-17 | 7.82 | 7.85 | -0.02 | -0.25% | 7.72 | 8.10 | 776525 | 61704.42 | 11.94% |
| 2025-04-16 | 8.25 | 7.87 | -0.33 | -4.02% | 7.70 | 8.29 | 948183 | 75196.15 | 14.57% |
| 2025-04-15 | 7.93 | 8.20 | 0.28 | 3.54% | 7.83 | 8.62 | 1631313 | 131866.69 | 25.07% |
| 2025-04-14 | 7.40 | 7.92 | 0.72 | 10.00% | 7.40 | 7.92 | 664617 | 51597.49 | 10.22% |
| 2025-04-11 | 7.10 | 7.20 | -0.08 | -1.10% | 7.06 | 7.34 | 703229 | 50807.82 | 10.81% |
| 2025-04-10 | 7.22 | 7.28 | 0.21 | 2.97% | 7.10 | 7.46 | 968163 | 70876.20 | 14.88% |
| 2025-04-09 | 6.96 | 7.07 | -0.15 | -2.08% | 6.50 | 7.50 | 1205593 | 82930.09 | 18.53% |
| 2025-04-08 | 7.24 | 7.22 | -0.80 | -9.98% | 7.22 | 7.66 | 1209159 | 88484.45 | 18.59% |
| 2025-04-07 | 8.02 | 8.02 | -0.89 | -9.99% | 8.02 | 8.21 | 361020 | 28981.08 | 5.55% |
| 2025-04-03 | 9.08 | 8.91 | -0.53 | -5.61% | 8.79 | 9.48 | 1586822 | 145150.09 | 24.39% |
| 2025-04-02 | 8.80 | 9.44 | 0.28 | 3.06% | 8.72 | 9.59 | 2152439 | 194991.05 | 33.08% |
| 2025-04-01 | 8.30 | 9.16 | 0.62 | 7.26% | 8.25 | 9.39 | 1991842 | 178342.77 | 30.62% |
| 2025-03-31 | 8.68 | 8.54 | -0.38 | -4.26% | 8.51 | 9.30 | 2213170 | 197197.42 | 34.02% |
| 2025-03-28 | 8.26 | 8.92 | 0.81 | 9.99% | 8.26 | 8.92 | 2064881 | 182018.94 | 31.74% |
| 2025-03-27 | 8.43 | 8.11 | -0.53 | -6.13% | 8.08 | 8.48 | 1068646 | 88153.69 | 16.43% |
| 2025-03-26 | 8.53 | 8.64 | 0.03 | 0.35% | 8.38 | 9.04 | 1753138 | 151002.67 | 26.95% |
| 2025-03-25 | 7.70 | 8.61 | 0.78 | 9.96% | 7.62 | 8.61 | 1283453 | 106600.14 | 19.73% |
| 2025-03-24 | 7.91 | 7.83 | -0.07 | -0.89% | 7.52 | 8.22 | 969532 | 77069.47 | 14.90% |
| 2025-03-21 | 7.76 | 7.90 | 0.15 | 1.94% | 7.74 | 8.15 | 1071222 | 84768.64 | 16.47% |
| 2025-03-20 | 7.74 | 7.75 | 0.02 | 0.26% | 7.67 | 7.85 | 392627 | 30498.69 | 6.04% |
| 2025-03-19 | 7.64 | 7.73 | 0.06 | 0.78% | 7.57 | 7.83 | 346287 | 26663.82 | 5.32% |
| 2025-03-18 | 7.70 | 7.67 | -0.01 | -0.13% | 7.63 | 7.89 | 275572 | 21260.30 | 4.24% |
| 2025-03-17 | 7.58 | 7.68 | 0.12 | 1.59% | 7.58 | 7.85 | 415291 | 32131.44 | 6.38% |
| 2025-03-14 | 7.50 | 7.56 | 0.03 | 0.40% | 7.33 | 7.58 | 296918 | 22165.55 | 4.56% |
| 2025-03-13 | 7.72 | 7.53 | -0.23 | -2.96% | 7.43 | 7.77 | 362686 | 27477.59 | 5.57% |
| 2025-03-12 | 7.55 | 7.76 | 0.19 | 2.51% | 7.52 | 7.85 | 495068 | 38112.12 | 7.61% |
| 2025-03-11 | 7.64 | 7.57 | -0.17 | -2.20% | 7.41 | 7.66 | 397937 | 29943.95 | 6.12% |
| 2025-03-10 | 7.77 | 7.74 | 0.01 | 0.13% | 7.66 | 7.79 | 312480 | 24153.90 | 4.80% |
| 2025-03-07 | 7.61 | 7.73 | 0.05 | 0.65% | 7.55 | 7.80 | 414367 | 31803.90 | 6.37% |
| 2025-03-06 | 7.64 | 7.68 | 0.05 | 0.66% | 7.60 | 7.75 | 394436 | 30323.99 | 6.06% |
| 2025-03-05 | 7.61 | 7.63 | 0.01 | 0.13% | 7.47 | 7.70 | 300384 | 22735.13 | 4.62% |
| 2025-03-04 | 7.43 | 7.62 | 0.20 | 2.70% | 7.35 | 7.80 | 383494 | 29104.52 | 5.89% |
雪人股份(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。
