| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 11.88 | 11.83 | -0.04 | -0.34% | 11.60 | 12.35 | 1564322 | 186876.44 | 24.04% |
| 2025-08-13 | 11.61 | 11.87 | 0.26 | 2.24% | 11.51 | 12.00 | 1221528 | 144280.17 | 18.78% |
| 2025-08-12 | 11.46 | 11.61 | 0.10 | 0.87% | 11.40 | 11.70 | 889339 | 103102.00 | 13.67% |
| 2025-08-11 | 11.47 | 11.51 | 0.07 | 0.61% | 11.39 | 11.57 | 620276 | 71176.71 | 9.53% |
| 2025-08-08 | 11.26 | 11.44 | 0.07 | 0.62% | 11.23 | 11.65 | 792246 | 91285.05 | 12.18% |
| 2025-08-07 | 11.52 | 11.37 | -0.24 | -2.07% | 11.35 | 11.69 | 783842 | 89652.59 | 12.05% |
| 2025-08-06 | 11.50 | 11.61 | -0.03 | -0.26% | 11.40 | 11.70 | 913188 | 105481.95 | 14.04% |
| 2025-08-05 | 11.15 | 11.64 | 0.42 | 3.74% | 11.15 | 11.79 | 1231433 | 141024.31 | 18.93% |
| 2025-08-04 | 11.15 | 11.22 | -0.19 | -1.67% | 11.05 | 11.34 | 644766 | 72160.93 | 9.91% |
| 2025-08-01 | 10.95 | 11.41 | 0.37 | 3.35% | 10.77 | 11.57 | 1213873 | 136443.52 | 18.66% |
| 2025-07-31 | 10.89 | 11.04 | 0.06 | 0.55% | 10.88 | 11.15 | 587351 | 64901.82 | 9.03% |
| 2025-07-30 | 11.17 | 10.98 | -0.31 | -2.75% | 10.86 | 11.18 | 702983 | 77571.91 | 10.81% |
| 2025-07-29 | 11.22 | 11.29 | 0.03 | 0.27% | 10.95 | 11.35 | 1143161 | 127474.20 | 17.57% |
| 2025-07-28 | 11.23 | 11.26 | -0.17 | -1.49% | 11.16 | 11.37 | 1021387 | 115020.76 | 15.70% |
| 2025-07-25 | 11.85 | 11.43 | -0.72 | -5.93% | 11.42 | 12.40 | 1933244 | 228590.41 | 29.72% |
| 2025-07-24 | 11.92 | 12.15 | 0.71 | 6.21% | 11.72 | 12.55 | 2982113 | 360118.12 | 45.84% |
| 2025-07-23 | 10.95 | 11.44 | 1.04 | 10.00% | 10.88 | 11.44 | 2094303 | 237242.58 | 32.19% |
| 2025-07-22 | 10.74 | 10.40 | -0.21 | -1.98% | 10.30 | 10.76 | 588603 | 61359.10 | 9.05% |
| 2025-07-21 | 10.49 | 10.61 | 0.13 | 1.24% | 10.49 | 10.63 | 475513 | 50263.46 | 7.31% |
| 2025-07-18 | 10.57 | 10.48 | -0.10 | -0.95% | 10.41 | 10.60 | 444657 | 46565.86 | 6.83% |
| 2025-07-17 | 10.55 | 10.58 | 0.05 | 0.47% | 10.51 | 10.60 | 422761 | 44599.52 | 6.50% |
| 2025-07-16 | 10.57 | 10.53 | -0.09 | -0.85% | 10.46 | 10.68 | 494899 | 52280.23 | 7.61% |
| 2025-07-15 | 10.96 | 10.62 | -0.45 | -4.07% | 10.56 | 11.05 | 739543 | 79391.70 | 11.37% |
| 2025-07-14 | 11.20 | 11.07 | -0.02 | -0.18% | 11.05 | 11.27 | 697780 | 77740.12 | 10.73% |
| 2025-07-11 | 10.93 | 11.09 | 0.13 | 1.19% | 10.84 | 11.19 | 755973 | 83062.88 | 11.62% |
| 2025-07-10 | 11.01 | 10.96 | -0.14 | -1.26% | 10.90 | 11.25 | 703951 | 77463.34 | 10.82% |
| 2025-07-09 | 11.10 | 11.10 | -0.04 | -0.36% | 11.05 | 11.48 | 1026082 | 115071.72 | 15.77% |
| 2025-07-08 | 11.40 | 11.14 | -0.37 | -3.21% | 11.00 | 11.40 | 1154730 | 128368.08 | 17.75% |
| 2025-07-07 | 10.75 | 11.51 | 0.68 | 6.28% | 10.69 | 11.70 | 1555897 | 175268.31 | 23.92% |
| 2025-07-04 | 10.90 | 10.83 | -0.19 | -1.72% | 10.68 | 11.24 | 1081473 | 118391.90 | 16.62% |
| 2025-07-03 | 11.33 | 11.02 | -0.35 | -3.08% | 11.00 | 11.58 | 1426559 | 159282.39 | 21.93% |
| 2025-07-02 | 10.68 | 11.37 | 0.59 | 5.47% | 10.60 | 11.77 | 2089066 | 234429.23 | 32.11% |
| 2025-07-01 | 10.54 | 10.78 | 0.33 | 3.16% | 10.50 | 11.13 | 1603519 | 173496.95 | 24.65% |
| 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% |
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。
