| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-03 | 7.40 | 7.42 | 0.02 | 0.27% | 7.34 | 7.57 | 347556 | 25941.70 | 5.34% |
| 2025-02-28 | 7.78 | 7.40 | -0.42 | -5.37% | 7.36 | 7.94 | 573660 | 43789.50 | 8.82% |
| 2025-02-27 | 7.87 | 7.82 | 0.14 | 1.82% | 7.72 | 7.98 | 747906 | 58492.04 | 11.50% |
| 2025-02-26 | 7.66 | 7.68 | 0.08 | 1.05% | 7.53 | 7.80 | 458099 | 34988.26 | 7.04% |
| 2025-02-25 | 7.61 | 7.60 | -0.14 | -1.81% | 7.53 | 7.70 | 441179 | 33628.24 | 6.78% |
| 2025-02-24 | 7.88 | 7.74 | -0.05 | -0.64% | 7.69 | 7.95 | 648967 | 50628.16 | 9.98% |
| 2025-02-21 | 7.72 | 7.79 | 0.21 | 2.77% | 7.66 | 7.89 | 809310 | 62902.51 | 12.44% |
| 2025-02-20 | 7.52 | 7.58 | 0.07 | 0.93% | 7.44 | 7.62 | 493484 | 37228.55 | 7.59% |
| 2025-02-19 | 7.31 | 7.51 | 0.17 | 2.32% | 7.30 | 7.54 | 465874 | 34755.01 | 7.16% |
| 2025-02-18 | 7.64 | 7.34 | -0.26 | -3.42% | 7.30 | 7.69 | 709430 | 53140.68 | 10.90% |
| 2025-02-17 | 7.50 | 7.60 | 0.22 | 2.98% | 7.46 | 7.64 | 803444 | 60807.04 | 12.35% |
| 2025-02-14 | 7.51 | 7.38 | -0.06 | -0.81% | 7.30 | 7.54 | 518240 | 38307.50 | 7.97% |
| 2025-02-13 | 7.69 | 7.44 | -0.27 | -3.50% | 7.42 | 7.81 | 998508 | 75231.79 | 15.35% |
| 2025-02-12 | 7.09 | 7.71 | 0.70 | 9.99% | 7.03 | 7.71 | 974074 | 72159.27 | 14.97% |
| 2025-02-11 | 7.01 | 7.01 | -0.01 | -0.14% | 6.88 | 7.08 | 286924 | 20027.64 | 4.41% |
| 2025-02-10 | 7.00 | 7.02 | 0.01 | 0.14% | 6.95 | 7.05 | 329078 | 23011.76 | 5.06% |
| 2025-02-07 | 7.02 | 7.01 | -0.01 | -0.14% | 6.90 | 7.11 | 464985 | 32622.88 | 7.15% |
| 2025-02-06 | 6.80 | 7.02 | 0.23 | 3.39% | 6.71 | 7.03 | 390515 | 27011.49 | 6.00% |
| 2025-02-05 | 6.74 | 6.79 | 0.08 | 1.19% | 6.64 | 6.81 | 216203 | 14568.72 | 3.32% |
| 2025-01-27 | 6.79 | 6.71 | -0.04 | -0.59% | 6.68 | 6.83 | 238913 | 16106.41 | 3.67% |
| 2025-01-24 | 6.67 | 6.75 | 0.07 | 1.05% | 6.58 | 6.76 | 218780 | 14619.77 | 3.36% |
| 2025-01-23 | 6.82 | 6.68 | -0.04 | -0.60% | 6.68 | 6.91 | 292225 | 19855.37 | 4.49% |
| 2025-01-22 | 6.88 | 6.72 | -0.12 | -1.75% | 6.70 | 6.98 | 294661 | 20073.28 | 4.53% |
| 2025-01-21 | 6.90 | 6.84 | 0.00 | 0.00% | 6.75 | 6.98 | 338898 | 23197.39 | 5.21% |
| 2025-01-20 | 6.75 | 6.84 | 0.27 | 4.11% | 6.64 | 6.92 | 437889 | 29785.51 | 6.73% |
| 2025-01-17 | 6.59 | 6.57 | -0.07 | -1.05% | 6.50 | 6.63 | 181575 | 11919.92 | 2.79% |
| 2025-01-16 | 6.67 | 6.64 | 0.03 | 0.45% | 6.53 | 6.76 | 287326 | 19111.33 | 4.42% |
| 2025-01-15 | 6.71 | 6.61 | -0.04 | -0.60% | 6.51 | 6.75 | 349470 | 23139.65 | 5.37% |
| 2025-01-14 | 6.35 | 6.65 | 0.40 | 6.40% | 6.30 | 6.80 | 473304 | 31023.74 | 7.28% |
| 2025-01-13 | 6.20 | 6.25 | -0.04 | -0.64% | 6.04 | 6.26 | 262619 | 16203.54 | 4.04% |
| 2025-01-10 | 6.53 | 6.29 | -0.31 | -4.70% | 6.28 | 6.59 | 326965 | 21056.17 | 5.03% |
| 2025-01-09 | 6.53 | 6.60 | 0.02 | 0.30% | 6.53 | 6.72 | 334335 | 22102.92 | 5.14% |
| 2025-01-08 | 6.60 | 6.58 | -0.01 | -0.15% | 6.38 | 6.69 | 459940 | 30058.32 | 7.07% |
| 2025-01-07 | 6.21 | 6.59 | 0.44 | 7.15% | 6.15 | 6.70 | 659485 | 42885.77 | 10.14% |
| 2025-01-06 | 6.16 | 6.15 | -0.02 | -0.32% | 5.94 | 6.29 | 301541 | 18542.54 | 4.63% |
| 2025-01-03 | 6.68 | 6.17 | -0.42 | -6.37% | 6.14 | 6.69 | 495123 | 31279.08 | 7.61% |
| 2025-01-02 | 6.60 | 6.59 | -0.26 | -3.80% | 6.52 | 6.91 | 585002 | 39126.11 | 8.99% |
| 2024-12-31 | 6.95 | 6.85 | 0.02 | 0.29% | 6.83 | 7.18 | 663129 | 46414.77 | 10.19% |
| 2024-12-30 | 7.20 | 6.83 | -0.40 | -5.53% | 6.78 | 7.20 | 560655 | 38631.65 | 8.62% |
| 2024-12-27 | 7.21 | 7.23 | 0.05 | 0.70% | 7.11 | 7.38 | 431329 | 31368.20 | 6.63% |
| 2024-12-26 | 7.05 | 7.18 | 0.16 | 2.28% | 7.05 | 7.35 | 418265 | 30104.19 | 6.43% |
| 2024-12-25 | 7.33 | 7.02 | -0.36 | -4.88% | 6.91 | 7.37 | 548414 | 38693.95 | 8.43% |
| 2024-12-24 | 7.53 | 7.38 | -0.13 | -1.73% | 7.27 | 7.61 | 574093 | 42426.31 | 8.82% |
| 2024-12-23 | 8.23 | 7.51 | -0.71 | -8.64% | 7.44 | 8.29 | 944742 | 73374.46 | 14.52% |
| 2024-12-20 | 8.38 | 8.22 | -0.42 | -4.86% | 8.22 | 8.70 | 1159672 | 97387.67 | 17.83% |
| 2024-12-19 | 8.10 | 8.64 | 0.14 | 1.65% | 7.86 | 9.10 | 1776394 | 151161.42 | 27.30% |
| 2024-12-18 | 7.84 | 8.50 | -0.10 | -1.16% | 7.84 | 9.20 | 1779985 | 151934.56 | 27.36% |
| 2024-12-17 | 10.00 | 8.60 | -0.96 | -10.04% | 8.60 | 10.18 | 2057352 | 187961.94 | 31.62% |
| 2024-12-16 | 9.21 | 9.56 | 0.87 | 10.01% | 9.13 | 9.56 | 560153 | 52793.23 | 8.61% |
| 2024-12-13 | 8.25 | 8.69 | 0.79 | 10.00% | 8.21 | 8.69 | 1676220 | 144389.97 | 25.76% |
| 2024-12-12 | 7.20 | 7.90 | 0.72 | 10.03% | 7.13 | 7.90 | 1019031 | 78542.56 | 15.66% |
| 2024-12-11 | 7.13 | 7.18 | 0.04 | 0.56% | 7.10 | 7.20 | 169123 | 12105.53 | 2.60% |
| 2024-12-10 | 7.36 | 7.14 | -0.06 | -0.83% | 7.13 | 7.41 | 294478 | 21307.50 | 4.53% |
| 2024-12-09 | 7.25 | 7.20 | -0.14 | -1.91% | 7.18 | 7.40 | 346074 | 25171.11 | 5.32% |
| 2024-12-06 | 7.44 | 7.34 | 0.10 | 1.38% | 7.33 | 7.59 | 600516 | 44652.32 | 9.23% |
| 2024-12-05 | 7.16 | 7.24 | 0.13 | 1.83% | 7.14 | 7.44 | 391272 | 28459.23 | 6.01% |
| 2024-12-04 | 7.10 | 7.11 | 0.00 | 0.00% | 7.05 | 7.26 | 282072 | 20209.56 | 4.34% |
| 2024-12-03 | 7.18 | 7.11 | -0.10 | -1.39% | 7.04 | 7.21 | 251154 | 17911.24 | 3.86% |
| 2024-12-02 | 7.17 | 7.21 | 0.03 | 0.42% | 7.10 | 7.24 | 324627 | 23327.79 | 4.99% |
| 2024-11-29 | 7.10 | 7.18 | 0.01 | 0.14% | 7.02 | 7.21 | 332580 | 23656.44 | 5.11% |
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。
