| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-20 | 6.98 | 6.94 | -0.01 | -0.14% | 6.90 | 7.02 | 72647 | 5056.89 | 2.03% |
| 2025-03-19 | 6.94 | 6.95 | -0.01 | -0.14% | 6.88 | 6.97 | 50894 | 3526.69 | 1.42% |
| 2025-03-18 | 6.88 | 6.96 | 0.07 | 1.02% | 6.88 | 7.05 | 78607 | 5466.04 | 2.19% |
| 2025-03-17 | 6.70 | 6.89 | 0.21 | 3.14% | 6.70 | 6.91 | 95089 | 6506.28 | 2.65% |
| 2025-03-14 | 6.60 | 6.68 | 0.06 | 0.91% | 6.55 | 6.72 | 61138 | 4066.25 | 1.70% |
| 2025-03-13 | 6.68 | 6.62 | -0.06 | -0.90% | 6.52 | 6.73 | 88538 | 5842.27 | 2.47% |
| 2025-03-12 | 6.88 | 6.68 | -0.20 | -2.91% | 6.56 | 6.90 | 172724 | 11581.44 | 4.82% |
| 2025-03-11 | 6.82 | 6.88 | 0.02 | 0.29% | 6.80 | 6.88 | 50201 | 3435.10 | 1.40% |
| 2025-03-10 | 6.84 | 6.86 | 0.00 | 0.00% | 6.81 | 6.89 | 49724 | 3406.48 | 1.39% |
| 2025-03-07 | 6.88 | 6.86 | -0.03 | -0.44% | 6.79 | 6.91 | 62838 | 4304.01 | 1.75% |
| 2025-03-06 | 6.83 | 6.89 | 0.05 | 0.73% | 6.73 | 6.93 | 132726 | 9113.31 | 3.70% |
| 2025-03-05 | 6.79 | 6.84 | 0.05 | 0.74% | 6.69 | 6.85 | 55998 | 3790.70 | 1.56% |
| 2025-03-04 | 6.72 | 6.79 | 0.04 | 0.59% | 6.67 | 6.79 | 57879 | 3911.67 | 1.61% |
| 2025-03-03 | 6.69 | 6.75 | 0.06 | 0.90% | 6.68 | 6.81 | 69565 | 4689.48 | 1.94% |
| 2025-02-28 | 6.76 | 6.69 | -0.12 | -1.76% | 6.68 | 6.81 | 74203 | 4994.18 | 2.07% |
| 2025-02-27 | 6.82 | 6.81 | -0.04 | -0.58% | 6.69 | 6.89 | 142763 | 9703.35 | 3.98% |
| 2025-02-26 | 6.92 | 6.85 | -0.06 | -0.87% | 6.82 | 7.55 | 325754 | 23094.71 | 9.08% |
| 2025-02-25 | 6.90 | 6.91 | -0.02 | -0.29% | 6.85 | 6.97 | 61894 | 4278.63 | 1.73% |
| 2025-02-24 | 6.96 | 6.93 | 0.06 | 0.87% | 6.83 | 6.97 | 78528 | 5419.76 | 2.19% |
| 2025-02-21 | 6.90 | 6.87 | 0.01 | 0.15% | 6.80 | 6.95 | 66949 | 4588.67 | 1.87% |
| 2025-02-20 | 6.89 | 6.86 | -0.03 | -0.44% | 6.78 | 6.91 | 65525 | 4482.59 | 1.83% |
| 2025-02-19 | 6.93 | 6.89 | 0.01 | 0.15% | 6.72 | 6.93 | 75193 | 5132.89 | 2.10% |
| 2025-02-18 | 6.93 | 6.88 | -0.02 | -0.29% | 6.82 | 7.06 | 103587 | 7160.45 | 2.89% |
| 2025-02-17 | 6.80 | 6.90 | 0.08 | 1.17% | 6.78 | 6.93 | 72837 | 4999.61 | 2.03% |
| 2025-02-14 | 6.87 | 6.82 | -0.05 | -0.73% | 6.77 | 6.87 | 61115 | 4164.42 | 1.70% |
| 2025-02-13 | 6.90 | 6.87 | -0.06 | -0.87% | 6.83 | 7.02 | 76033 | 5248.82 | 2.12% |
| 2025-02-12 | 6.83 | 6.93 | 0.06 | 0.87% | 6.76 | 7.00 | 88530 | 6072.65 | 2.47% |
| 2025-02-11 | 6.66 | 6.87 | 0.21 | 3.15% | 6.60 | 6.91 | 127484 | 8657.90 | 3.55% |
| 2025-02-10 | 6.67 | 6.66 | -0.03 | -0.45% | 6.62 | 6.72 | 70158 | 4670.22 | 1.96% |
| 2025-02-07 | 6.46 | 6.69 | 0.20 | 3.08% | 6.46 | 6.75 | 123664 | 8147.58 | 3.45% |
| 2025-02-06 | 6.47 | 6.49 | 0.00 | 0.00% | 6.41 | 6.52 | 50313 | 3250.15 | 1.40% |
| 2025-02-05 | 6.40 | 6.49 | 0.04 | 0.62% | 6.40 | 6.55 | 49651 | 3207.77 | 1.38% |
| 2025-01-27 | 6.39 | 6.45 | 0.06 | 0.94% | 6.37 | 6.50 | 57097 | 3680.32 | 1.59% |
| 2025-01-24 | 6.51 | 6.39 | -0.17 | -2.59% | 6.35 | 6.56 | 88433 | 5684.44 | 2.47% |
| 2025-01-23 | 6.55 | 6.56 | 0.01 | 0.15% | 6.50 | 6.65 | 98051 | 6442.96 | 2.73% |
| 2025-01-22 | 6.34 | 6.55 | 0.16 | 2.50% | 6.26 | 6.62 | 118450 | 7628.69 | 3.30% |
| 2025-01-21 | 6.49 | 6.39 | -0.05 | -0.78% | 6.31 | 6.49 | 68485 | 4372.89 | 1.91% |
| 2025-01-20 | 6.35 | 6.44 | 0.18 | 2.88% | 6.20 | 6.46 | 94458 | 6015.48 | 2.63% |
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。
