| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 9.10 | 9.08 | -0.04 | -0.44% | 9.00 | 9.19 | 100453 | 9132.87 | 2.80% |
| 2026-03-24 | 8.90 | 9.12 | 0.50 | 5.80% | 8.76 | 9.13 | 128935 | 11500.54 | 3.60% |
| 2026-03-23 | 9.14 | 8.62 | -0.74 | -7.91% | 8.55 | 9.18 | 180488 | 16009.44 | 5.03% |
| 2026-03-20 | 9.65 | 9.36 | -0.29 | -3.01% | 9.35 | 9.78 | 109725 | 10426.16 | 3.06% |
| 2026-03-19 | 9.85 | 9.65 | -0.29 | -2.92% | 9.61 | 9.85 | 89048 | 8638.62 | 2.48% |
| 2026-03-18 | 9.77 | 9.94 | 0.21 | 2.16% | 9.67 | 9.94 | 91803 | 8995.67 | 2.56% |
| 2026-03-17 | 10.00 | 9.73 | -0.30 | -2.99% | 9.71 | 10.07 | 122665 | 12089.67 | 3.42% |
| 2026-03-16 | 10.27 | 10.03 | -0.26 | -2.53% | 9.86 | 10.32 | 134717 | 13479.86 | 3.76% |
| 2026-03-13 | 10.32 | 10.29 | -0.02 | -0.19% | 10.24 | 10.47 | 110863 | 11461.46 | 3.09% |
| 2026-03-12 | 10.58 | 10.31 | -0.27 | -2.55% | 10.28 | 10.58 | 137015 | 14223.33 | 3.82% |
| 2026-03-11 | 10.84 | 10.58 | -0.27 | -2.49% | 10.49 | 10.95 | 165799 | 17674.30 | 4.62% |
| 2026-03-10 | 10.79 | 10.85 | 0.12 | 1.12% | 10.73 | 11.06 | 122982 | 13388.12 | 3.43% |
| 2026-03-09 | 10.83 | 10.73 | -0.27 | -2.45% | 10.61 | 10.88 | 157644 | 16907.09 | 4.40% |
| 2026-03-06 | 11.05 | 11.00 | -0.11 | -0.99% | 10.90 | 11.23 | 153227 | 16977.18 | 4.27% |
| 2026-03-05 | 11.09 | 11.11 | 0.11 | 1.00% | 11.02 | 11.33 | 171153 | 19041.10 | 4.77% |
| 2026-03-04 | 10.68 | 11.00 | 0.21 | 1.95% | 10.62 | 11.15 | 225781 | 24722.29 | 6.30% |
| 2026-03-03 | 11.33 | 10.79 | -0.53 | -4.68% | 10.74 | 11.50 | 307987 | 33862.88 | 8.59% |
| 2026-03-02 | 11.24 | 11.32 | -0.12 | -1.05% | 11.12 | 11.70 | 355811 | 40526.72 | 9.92% |
| 2026-02-27 | 11.04 | 11.44 | 0.16 | 1.42% | 10.93 | 11.80 | 462695 | 52616.14 | 12.90% |
| 2026-02-26 | 10.88 | 11.28 | 0.45 | 4.16% | 10.75 | 11.28 | 325054 | 35995.83 | 9.07% |
| 2026-02-25 | 10.60 | 10.83 | 0.19 | 1.79% | 10.48 | 10.98 | 227676 | 24498.65 | 6.35% |
| 2026-02-24 | 10.39 | 10.64 | 0.32 | 3.10% | 10.39 | 10.96 | 216779 | 23300.51 | 6.05% |
| 2026-02-13 | 10.34 | 10.32 | -0.01 | -0.10% | 10.30 | 10.56 | 112971 | 11762.85 | 3.15% |
| 2026-02-12 | 10.34 | 10.33 | 0.06 | 0.58% | 10.29 | 10.50 | 142515 | 14818.37 | 3.97% |
| 2026-02-11 | 10.46 | 10.27 | -0.20 | -1.91% | 10.26 | 10.51 | 166976 | 17308.19 | 4.66% |
| 2026-02-10 | 10.51 | 10.47 | -0.09 | -0.85% | 10.41 | 10.66 | 165471 | 17396.18 | 4.61% |
| 2026-02-09 | 10.43 | 10.56 | 0.20 | 1.93% | 10.29 | 10.59 | 237422 | 24802.44 | 6.62% |
| 2026-02-06 | 10.18 | 10.36 | 0.09 | 0.88% | 10.15 | 10.52 | 283812 | 29475.71 | 7.92% |
| 2026-02-05 | 10.21 | 10.27 | 0.13 | 1.28% | 10.08 | 10.39 | 373666 | 38164.98 | 10.42% |
| 2026-02-04 | 9.57 | 10.14 | 0.57 | 5.96% | 9.55 | 10.53 | 524292 | 53218.73 | 14.62% |
| 2026-02-03 | 9.46 | 9.57 | 0.20 | 2.13% | 9.38 | 9.59 | 139358 | 13263.67 | 3.89% |
| 2026-02-02 | 9.54 | 9.37 | -0.17 | -1.78% | 9.33 | 9.59 | 135887 | 12881.78 | 3.79% |
| 2026-01-30 | 9.49 | 9.54 | 0.01 | 0.10% | 9.33 | 9.62 | 190996 | 18146.32 | 5.33% |
| 2026-01-29 | 9.83 | 9.53 | -0.38 | -3.83% | 9.42 | 9.85 | 251759 | 24262.12 | 7.02% |
| 2026-01-28 | 10.16 | 9.91 | -0.28 | -2.75% | 9.81 | 10.25 | 254861 | 25382.22 | 7.11% |
| 2026-01-27 | 10.41 | 10.19 | -0.25 | -2.39% | 9.95 | 10.43 | 314157 | 31791.60 | 8.76% |
| 2026-01-26 | 10.30 | 10.44 | -0.30 | -2.79% | 10.22 | 10.68 | 502690 | 52337.62 | 14.02% |
| 2026-01-23 | 9.71 | 10.74 | 0.98 | 10.04% | 9.69 | 10.74 | 316049 | 32808.08 | 8.81% |
| 2026-01-22 | 9.50 | 9.76 | 0.26 | 2.74% | 9.49 | 9.93 | 218493 | 21243.54 | 6.09% |
| 2026-01-21 | 9.46 | 9.50 | -0.06 | -0.63% | 9.33 | 9.58 | 181578 | 17160.26 | 5.06% |
| 2026-01-20 | 9.51 | 9.56 | 0.08 | 0.84% | 9.47 | 9.76 | 258489 | 24801.87 | 7.21% |
| 2026-01-19 | 9.41 | 9.48 | -0.01 | -0.11% | 9.41 | 9.66 | 216667 | 20587.91 | 6.04% |
| 2026-01-16 | 9.21 | 9.49 | 0.34 | 3.72% | 9.21 | 9.53 | 338275 | 31870.37 | 9.43% |
| 2026-01-15 | 9.10 | 9.15 | -0.01 | -0.11% | 9.03 | 9.16 | 100806 | 9169.95 | 2.81% |
| 2026-01-14 | 9.09 | 9.16 | 0.07 | 0.77% | 9.03 | 9.29 | 184729 | 16940.57 | 5.15% |
| 2026-01-13 | 9.26 | 9.09 | -0.13 | -1.41% | 9.06 | 9.31 | 158055 | 14523.02 | 4.41% |
| 2026-01-12 | 9.14 | 9.22 | 0.08 | 0.88% | 9.09 | 9.24 | 162715 | 14914.67 | 4.54% |
| 2026-01-09 | 9.17 | 9.14 | -0.06 | -0.65% | 9.05 | 9.20 | 163012 | 14872.31 | 4.55% |
| 2026-01-08 | 9.17 | 9.20 | 0.03 | 0.33% | 9.10 | 9.24 | 142355 | 13055.83 | 3.97% |
| 2026-01-07 | 9.10 | 9.17 | 0.07 | 0.77% | 9.03 | 9.29 | 192047 | 17614.37 | 5.35% |
| 2026-01-06 | 9.10 | 9.10 | -0.02 | -0.22% | 9.02 | 9.20 | 157754 | 14336.84 | 4.40% |
| 2026-01-05 | 9.02 | 9.12 | 0.09 | 1.00% | 8.96 | 9.15 | 234836 | 21343.20 | 6.55% |
| 2025-12-31 | 8.66 | 9.03 | 0.35 | 4.03% | 8.64 | 9.16 | 292212 | 26242.10 | 8.15% |
| 2025-12-30 | 8.70 | 8.68 | -0.06 | -0.69% | 8.56 | 8.75 | 79303 | 6868.95 | 2.21% |
| 2025-12-29 | 8.87 | 8.74 | -0.15 | -1.69% | 8.69 | 8.91 | 112407 | 9843.80 | 3.13% |
| 2025-12-26 | 8.96 | 8.89 | -0.02 | -0.22% | 8.80 | 8.97 | 146584 | 13038.60 | 4.09% |
| 2025-12-25 | 8.87 | 8.91 | -0.08 | -0.89% | 8.71 | 8.93 | 196481 | 17339.59 | 5.48% |
| 2025-12-24 | 8.83 | 8.99 | 0.18 | 2.04% | 8.77 | 9.02 | 208365 | 18636.05 | 5.81% |
| 2025-12-23 | 8.67 | 8.81 | 0.12 | 1.38% | 8.67 | 8.91 | 146723 | 12926.48 | 4.09% |
| 2025-12-22 | 8.69 | 8.69 | -0.02 | -0.23% | 8.67 | 8.75 | 91145 | 7925.36 | 2.54% |
| 2025-12-19 | 8.52 | 8.71 | 0.20 | 2.35% | 8.52 | 8.71 | 96746 | 8370.17 | 2.70% |
| 2025-12-18 | 8.44 | 8.51 | 0.01 | 0.12% | 8.41 | 8.62 | 91585 | 7833.76 | 2.55% |
| 2025-12-17 | 8.50 | 8.50 | -0.03 | -0.35% | 8.30 | 8.57 | 144607 | 12187.03 | 4.03% |
| 2025-12-16 | 8.82 | 8.53 | -0.36 | -4.05% | 8.51 | 8.84 | 179466 | 15488.03 | 5.00% |
| 2025-12-15 | 8.63 | 8.89 | 0.21 | 2.42% | 8.57 | 8.98 | 218968 | 19349.04 | 6.11% |
| 2025-12-12 | 8.71 | 8.68 | -0.04 | -0.46% | 8.65 | 8.87 | 165316 | 14473.92 | 4.61% |
| 2025-12-11 | 8.64 | 8.72 | 0.08 | 0.93% | 8.58 | 8.85 | 183832 | 16077.55 | 5.13% |
| 2025-12-10 | 8.68 | 8.64 | -0.07 | -0.80% | 8.56 | 8.74 | 113946 | 9830.41 | 3.18% |
| 2025-12-09 | 8.72 | 8.71 | -0.06 | -0.68% | 8.65 | 8.79 | 98484 | 8598.19 | 2.75% |
| 2025-12-08 | 8.75 | 8.77 | 0.04 | 0.46% | 8.70 | 8.82 | 117521 | 10278.91 | 3.28% |
| 2025-12-05 | 8.54 | 8.73 | 0.13 | 1.51% | 8.48 | 8.75 | 150121 | 13026.39 | 4.19% |
| 2025-12-04 | 8.69 | 8.60 | -0.12 | -1.38% | 8.46 | 8.72 | 147737 | 12663.19 | 4.12% |
| 2025-12-03 | 8.55 | 8.72 | 0.14 | 1.63% | 8.52 | 8.86 | 259789 | 22658.83 | 7.24% |
| 2025-12-02 | 8.67 | 8.58 | -0.09 | -1.04% | 8.43 | 8.67 | 203998 | 17395.54 | 5.69% |
| 2025-12-01 | 8.37 | 8.67 | 0.30 | 3.58% | 8.35 | 8.90 | 320655 | 27813.71 | 8.94% |
| 2025-11-28 | 8.35 | 8.37 | 0.01 | 0.12% | 8.28 | 8.39 | 109102 | 9107.62 | 3.04% |
| 2025-11-27 | 8.29 | 8.36 | 0.08 | 0.97% | 8.27 | 8.44 | 125035 | 10451.21 | 3.49% |
| 2025-11-26 | 8.42 | 8.28 | -0.17 | -2.01% | 8.26 | 8.49 | 136714 | 11456.70 | 3.81% |
| 2025-11-25 | 8.39 | 8.45 | 0.07 | 0.84% | 8.35 | 8.50 | 123435 | 10426.02 | 3.44% |
| 2025-11-24 | 8.42 | 8.38 | 0.03 | 0.36% | 8.28 | 8.44 | 131661 | 11013.49 | 3.67% |
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。
