| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-17 | 8.12 | 8.06 | -0.08 | -0.98% | 7.98 | 8.15 | 276216 | 22322.29 | 7.70% |
| 2025-07-16 | 8.22 | 8.14 | -0.11 | -1.33% | 8.10 | 8.22 | 229984 | 18728.06 | 6.41% |
| 2025-07-15 | 8.21 | 8.25 | 0.04 | 0.49% | 8.07 | 8.30 | 315383 | 25851.57 | 8.79% |
| 2025-07-14 | 8.17 | 8.21 | 0.05 | 0.61% | 8.15 | 8.26 | 231538 | 18989.94 | 6.46% |
| 2025-07-11 | 8.20 | 8.16 | 0.00 | 0.00% | 8.12 | 8.22 | 282058 | 23029.87 | 7.86% |
| 2025-07-10 | 8.21 | 8.16 | -0.07 | -0.85% | 8.13 | 8.27 | 327877 | 26833.42 | 9.14% |
| 2025-07-09 | 8.40 | 8.23 | -0.25 | -2.95% | 8.21 | 8.44 | 537195 | 44561.92 | 14.98% |
| 2025-07-08 | 8.38 | 8.48 | 0.03 | 0.36% | 8.28 | 8.55 | 719209 | 60441.01 | 20.05% |
| 2025-07-07 | 9.04 | 8.45 | -0.93 | -9.91% | 8.44 | 9.18 | 1075276 | 93580.28 | 29.98% |
| 2025-07-04 | 11.01 | 9.38 | -1.04 | -9.98% | 9.38 | 11.46 | 1436580 | 147377.89 | 40.05% |
| 2025-07-03 | 10.42 | 10.42 | 0.95 | 10.03% | 9.60 | 10.42 | 553662 | 57028.77 | 15.44% |
| 2025-07-02 | 9.47 | 9.47 | 0.86 | 9.99% | 8.99 | 9.47 | 623961 | 58707.65 | 17.40% |
| 2025-07-01 | 8.50 | 8.61 | 0.78 | 9.96% | 8.39 | 8.61 | 324195 | 27782.97 | 9.04% |
| 2025-06-30 | 7.15 | 7.83 | 0.71 | 9.97% | 7.15 | 7.83 | 410822 | 31796.95 | 11.45% |
| 2025-06-27 | 7.11 | 7.12 | 0.05 | 0.71% | 7.09 | 7.19 | 66047 | 4715.46 | 1.84% |
| 2025-06-26 | 7.15 | 7.07 | -0.08 | -1.12% | 7.06 | 7.20 | 93666 | 6665.49 | 2.61% |
| 2025-06-25 | 7.12 | 7.15 | 0.02 | 0.28% | 7.09 | 7.21 | 80473 | 5747.45 | 2.24% |
| 2025-06-24 | 7.01 | 7.13 | 0.15 | 2.15% | 6.99 | 7.14 | 74098 | 5242.08 | 2.07% |
| 2025-06-23 | 6.79 | 6.98 | 0.13 | 1.90% | 6.78 | 7.00 | 72922 | 5041.91 | 2.03% |
| 2025-06-20 | 6.93 | 6.85 | -0.15 | -2.14% | 6.84 | 7.00 | 93625 | 6461.91 | 2.61% |
| 2025-06-19 | 7.12 | 7.00 | -0.17 | -2.37% | 6.90 | 7.32 | 145835 | 10287.30 | 4.07% |
| 2025-06-18 | 7.34 | 7.17 | -0.16 | -2.18% | 7.13 | 7.39 | 133273 | 9610.11 | 3.72% |
| 2025-06-17 | 7.30 | 7.33 | 0.05 | 0.69% | 7.13 | 7.38 | 214310 | 15532.68 | 5.98% |
| 2025-06-16 | 7.30 | 7.28 | -0.07 | -0.95% | 7.24 | 7.40 | 184570 | 13518.66 | 5.15% |
| 2025-06-13 | 7.57 | 7.35 | -0.26 | -3.42% | 7.32 | 7.72 | 286887 | 21489.42 | 8.00% |
| 2025-06-12 | 7.30 | 7.61 | 0.29 | 3.96% | 7.16 | 8.00 | 387296 | 29107.53 | 10.80% |
| 2025-06-11 | 7.35 | 7.32 | 0.01 | 0.14% | 7.28 | 7.42 | 190744 | 13977.36 | 5.32% |
| 2025-06-10 | 7.29 | 7.31 | 0.05 | 0.69% | 7.16 | 7.48 | 262093 | 19166.42 | 7.31% |
| 2025-06-09 | 7.22 | 7.26 | 0.09 | 1.26% | 7.19 | 7.33 | 184937 | 13428.89 | 5.16% |
| 2025-06-06 | 7.23 | 7.17 | -0.13 | -1.78% | 7.14 | 7.43 | 344931 | 24998.44 | 9.62% |
| 2025-06-05 | 6.90 | 7.30 | 0.39 | 5.64% | 6.86 | 7.60 | 494680 | 36471.25 | 13.79% |
| 2025-06-04 | 6.94 | 6.91 | -0.04 | -0.58% | 6.80 | 6.98 | 124777 | 8583.98 | 3.48% |
| 2025-06-03 | 6.91 | 6.95 | -0.07 | -1.00% | 6.90 | 7.11 | 138856 | 9660.66 | 3.87% |
| 2025-05-30 | 7.41 | 7.02 | -0.25 | -3.44% | 6.99 | 7.53 | 203638 | 14592.49 | 5.68% |
| 2025-05-29 | 7.12 | 7.27 | 0.12 | 1.68% | 7.12 | 7.43 | 243665 | 17815.25 | 6.79% |
| 2025-05-28 | 7.20 | 7.15 | -0.03 | -0.42% | 7.09 | 7.30 | 126597 | 9077.17 | 3.53% |
| 2025-05-27 | 7.00 | 7.18 | 0.16 | 2.28% | 7.00 | 7.21 | 150780 | 10742.81 | 4.20% |
| 2025-05-26 | 6.78 | 7.02 | 0.27 | 4.00% | 6.74 | 7.13 | 155999 | 10825.28 | 4.35% |
| 2025-05-23 | 6.78 | 6.75 | -0.06 | -0.88% | 6.74 | 6.89 | 54858 | 3738.35 | 1.53% |
| 2025-05-22 | 6.92 | 6.81 | -0.13 | -1.87% | 6.74 | 6.95 | 82348 | 5617.30 | 2.30% |
| 2025-05-21 | 6.97 | 6.94 | -0.06 | -0.86% | 6.87 | 7.07 | 77193 | 5363.21 | 2.15% |
| 2025-05-20 | 7.02 | 7.00 | -0.03 | -0.43% | 6.91 | 7.04 | 54072 | 3774.02 | 1.51% |
| 2025-05-19 | 6.91 | 7.03 | 0.10 | 1.44% | 6.88 | 7.05 | 69800 | 4875.94 | 1.95% |
| 2025-05-16 | 6.79 | 6.93 | 0.13 | 1.91% | 6.78 | 7.00 | 75782 | 5245.88 | 2.11% |
| 2025-05-15 | 6.86 | 6.80 | -0.07 | -1.02% | 6.78 | 6.91 | 58502 | 3998.53 | 1.63% |
| 2025-05-14 | 6.80 | 6.87 | 0.03 | 0.44% | 6.78 | 6.90 | 63095 | 4321.79 | 1.76% |
| 2025-05-13 | 6.87 | 6.84 | 0.02 | 0.29% | 6.79 | 6.90 | 50456 | 3453.46 | 1.41% |
| 2025-05-12 | 6.88 | 6.82 | -0.09 | -1.30% | 6.76 | 6.91 | 62106 | 4228.91 | 1.73% |
| 2025-05-09 | 6.85 | 6.91 | 0.02 | 0.29% | 6.81 | 6.94 | 65224 | 4477.86 | 1.82% |
| 2025-05-08 | 6.82 | 6.89 | 0.07 | 1.03% | 6.77 | 6.91 | 61292 | 4203.29 | 1.71% |
| 2025-05-07 | 6.84 | 6.82 | 0.03 | 0.44% | 6.74 | 6.96 | 78422 | 5350.68 | 2.19% |
| 2025-05-06 | 6.56 | 6.79 | 0.30 | 4.62% | 6.51 | 6.82 | 107317 | 7213.22 | 2.99% |
| 2025-04-30 | 6.51 | 6.49 | 0.01 | 0.15% | 6.46 | 6.70 | 84391 | 5558.92 | 2.35% |
| 2025-04-29 | 6.75 | 6.73 | -0.06 | -0.88% | 6.71 | 6.88 | 82906 | 5620.31 | 2.31% |
| 2025-04-28 | 7.01 | 6.79 | -0.25 | -3.55% | 6.75 | 7.04 | 111925 | 7660.12 | 3.12% |
| 2025-04-25 | 6.96 | 7.04 | 0.04 | 0.57% | 6.96 | 7.12 | 62897 | 4427.61 | 1.75% |
| 2025-04-24 | 7.00 | 7.00 | -0.02 | -0.28% | 6.95 | 7.05 | 64393 | 4506.93 | 1.80% |
| 2025-04-23 | 6.92 | 7.02 | 0.13 | 1.89% | 6.89 | 7.04 | 82022 | 5716.40 | 2.29% |
| 2025-04-22 | 6.76 | 6.89 | 0.11 | 1.62% | 6.74 | 6.92 | 66167 | 4543.46 | 1.84% |
| 2025-04-21 | 6.76 | 6.78 | 0.02 | 0.30% | 6.72 | 6.82 | 59796 | 4042.71 | 1.67% |
| 2025-04-18 | 6.84 | 6.76 | -0.10 | -1.46% | 6.73 | 6.89 | 63888 | 4339.08 | 1.78% |
| 2025-04-17 | 6.65 | 6.86 | 0.16 | 2.39% | 6.65 | 7.05 | 99564 | 6844.02 | 2.78% |
| 2025-04-16 | 6.79 | 6.70 | -0.14 | -2.05% | 6.59 | 6.85 | 63945 | 4284.98 | 1.78% |
| 2025-04-15 | 6.80 | 6.84 | -0.01 | -0.15% | 6.70 | 6.85 | 66239 | 4497.14 | 1.85% |
| 2025-04-14 | 6.69 | 6.85 | 0.24 | 3.63% | 6.67 | 6.90 | 117028 | 7987.10 | 3.26% |
| 2025-04-11 | 6.42 | 6.61 | 0.18 | 2.80% | 6.33 | 6.68 | 106955 | 7043.84 | 2.98% |
| 2025-04-10 | 6.37 | 6.43 | 0.04 | 0.63% | 6.36 | 6.58 | 118562 | 7690.07 | 3.31% |
| 2025-04-09 | 6.04 | 6.39 | 0.31 | 5.10% | 5.63 | 6.45 | 178313 | 10963.04 | 4.97% |
| 2025-04-08 | 6.05 | 6.08 | -0.08 | -1.30% | 5.86 | 6.21 | 148315 | 8933.92 | 4.14% |
| 2025-04-07 | 6.31 | 6.16 | -0.68 | -9.94% | 6.16 | 6.48 | 150367 | 9361.34 | 4.19% |
| 2025-04-03 | 6.98 | 6.84 | -0.26 | -3.66% | 6.76 | 7.08 | 181902 | 12551.61 | 5.07% |
| 2025-04-02 | 7.26 | 7.10 | -0.27 | -3.66% | 7.06 | 7.27 | 187545 | 13347.65 | 5.23% |
| 2025-04-01 | 7.16 | 7.37 | -0.03 | -0.41% | 7.06 | 7.48 | 309160 | 22423.71 | 8.62% |
| 2025-03-31 | 6.96 | 7.40 | 0.39 | 5.56% | 6.95 | 7.41 | 333877 | 23987.62 | 9.31% |
| 2025-03-28 | 6.89 | 7.01 | 0.23 | 3.39% | 6.85 | 7.20 | 204150 | 14362.37 | 5.69% |
| 2025-03-27 | 6.93 | 6.78 | -0.16 | -2.31% | 6.78 | 6.93 | 63760 | 4343.98 | 1.78% |
| 2025-03-26 | 6.77 | 6.94 | 0.13 | 1.91% | 6.77 | 6.94 | 87988 | 6061.00 | 2.45% |
| 2025-03-25 | 6.80 | 6.81 | -0.05 | -0.73% | 6.72 | 6.95 | 64681 | 4410.82 | 1.80% |
| 2025-03-24 | 6.91 | 6.86 | -0.05 | -0.72% | 6.68 | 7.00 | 113653 | 7801.26 | 3.17% |
| 2025-03-21 | 6.94 | 6.91 | -0.03 | -0.43% | 6.87 | 7.01 | 80457 | 5582.27 | 2.24% |
雪迪龙(002658)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。
