| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 8.80 | 8.35 | -0.52 | -5.86% | 8.33 | 8.83 | 230423 | 19648.95 | 6.42% |
| 2025-11-20 | 8.92 | 8.87 | -0.04 | -0.45% | 8.80 | 9.09 | 155514 | 13877.59 | 4.34% |
| 2025-11-19 | 9.06 | 8.91 | -0.15 | -1.66% | 8.84 | 9.13 | 187954 | 16846.00 | 5.24% |
| 2025-11-18 | 9.27 | 9.06 | -0.26 | -2.79% | 9.01 | 9.30 | 269060 | 24483.46 | 7.50% |
| 2025-11-17 | 9.38 | 9.32 | -0.08 | -0.85% | 9.26 | 9.47 | 266931 | 24931.74 | 7.44% |
| 2025-11-14 | 9.68 | 9.40 | -0.48 | -4.86% | 9.40 | 9.79 | 420026 | 39939.41 | 11.71% |
| 2025-11-13 | 9.65 | 9.88 | 0.08 | 0.82% | 9.38 | 9.99 | 632086 | 61645.18 | 17.62% |
| 2025-11-12 | 9.67 | 9.80 | 0.25 | 2.62% | 9.57 | 10.15 | 683230 | 67265.03 | 19.05% |
| 2025-11-11 | 9.76 | 9.55 | -0.18 | -1.85% | 9.47 | 9.92 | 686996 | 66405.88 | 19.15% |
| 2025-11-10 | 10.16 | 9.73 | 0.30 | 3.18% | 9.59 | 10.37 | 1134334 | 113274.79 | 31.63% |
| 2025-11-07 | 8.65 | 9.43 | 0.86 | 10.04% | 8.65 | 9.43 | 408811 | 37434.23 | 11.40% |
| 2025-11-06 | 8.56 | 8.57 | 0.00 | 0.00% | 8.48 | 8.59 | 124159 | 10599.72 | 3.46% |
| 2025-11-05 | 8.38 | 8.57 | 0.14 | 1.66% | 8.36 | 8.65 | 184959 | 15747.54 | 5.16% |
| 2025-11-04 | 8.41 | 8.43 | 0.01 | 0.12% | 8.36 | 8.49 | 133443 | 11260.48 | 3.72% |
| 2025-11-03 | 8.36 | 8.42 | 0.09 | 1.08% | 8.36 | 8.52 | 126745 | 10673.91 | 3.53% |
| 2025-10-31 | 8.25 | 8.33 | 0.08 | 0.97% | 8.25 | 8.42 | 144866 | 12086.48 | 4.04% |
| 2025-10-30 | 8.46 | 8.25 | -0.21 | -2.48% | 8.22 | 8.46 | 183725 | 15267.00 | 5.12% |
| 2025-10-29 | 8.53 | 8.46 | -0.10 | -1.17% | 8.35 | 8.55 | 180922 | 15243.11 | 5.04% |
| 2025-10-28 | 8.65 | 8.56 | -0.06 | -0.70% | 8.48 | 8.65 | 199699 | 17097.29 | 5.57% |
| 2025-10-27 | 8.66 | 8.62 | 0.00 | 0.00% | 8.51 | 8.74 | 207515 | 17848.34 | 5.79% |
| 2025-10-24 | 8.84 | 8.62 | -0.23 | -2.60% | 8.60 | 8.85 | 309759 | 26831.38 | 8.64% |
| 2025-10-23 | 8.46 | 8.85 | 0.33 | 3.87% | 8.35 | 8.90 | 462402 | 40289.04 | 12.89% |
| 2025-10-22 | 8.45 | 8.52 | 0.03 | 0.35% | 8.43 | 8.72 | 286157 | 24551.22 | 7.98% |
| 2025-10-21 | 8.53 | 8.49 | -0.03 | -0.35% | 8.41 | 8.55 | 202695 | 17138.00 | 5.65% |
| 2025-10-20 | 8.57 | 8.52 | -0.03 | -0.35% | 8.43 | 8.77 | 427308 | 36600.21 | 11.91% |
| 2025-10-17 | 8.20 | 8.55 | 0.38 | 4.65% | 8.20 | 8.88 | 530092 | 45101.09 | 14.78% |
| 2025-10-16 | 8.31 | 8.17 | -0.14 | -1.68% | 8.16 | 8.34 | 123689 | 10162.95 | 3.45% |
| 2025-10-15 | 8.30 | 8.31 | -0.03 | -0.36% | 8.19 | 8.33 | 149799 | 12375.85 | 4.18% |
| 2025-10-14 | 8.30 | 8.34 | 0.04 | 0.48% | 8.22 | 8.35 | 218393 | 18105.06 | 6.09% |
| 2025-10-13 | 7.94 | 8.30 | 0.11 | 1.34% | 7.91 | 8.30 | 205998 | 16817.20 | 5.74% |
| 2025-10-10 | 8.10 | 8.19 | 0.06 | 0.74% | 8.08 | 8.20 | 199800 | 16314.82 | 5.57% |
| 2025-10-09 | 7.91 | 8.13 | 0.25 | 3.17% | 7.91 | 8.19 | 219499 | 17693.47 | 6.12% |
| 2025-09-30 | 7.93 | 7.88 | -0.06 | -0.76% | 7.86 | 7.97 | 108661 | 8579.35 | 3.03% |
| 2025-09-29 | 7.94 | 7.94 | -0.03 | -0.38% | 7.79 | 7.98 | 140943 | 11154.16 | 3.93% |
| 2025-09-26 | 8.00 | 7.97 | -0.03 | -0.38% | 7.95 | 8.08 | 173850 | 13925.95 | 4.85% |
| 2025-09-25 | 8.13 | 8.00 | -0.27 | -3.26% | 8.00 | 8.18 | 417669 | 33711.07 | 11.65% |
| 2025-09-24 | 7.68 | 8.27 | 0.54 | 6.99% | 7.67 | 8.50 | 578096 | 48055.96 | 16.12% |
| 2025-09-23 | 7.75 | 7.73 | -0.03 | -0.39% | 7.46 | 7.76 | 125646 | 9562.09 | 3.50% |
| 2025-09-22 | 7.90 | 7.76 | -0.13 | -1.65% | 7.73 | 7.91 | 87746 | 6819.51 | 2.45% |
| 2025-09-19 | 7.91 | 7.89 | 0.01 | 0.13% | 7.86 | 8.02 | 81060 | 6422.21 | 2.26% |
| 2025-09-18 | 7.96 | 7.88 | -0.09 | -1.13% | 7.85 | 8.00 | 123409 | 9784.97 | 3.44% |
| 2025-09-17 | 8.01 | 7.97 | -0.05 | -0.62% | 7.97 | 8.02 | 70672 | 5650.15 | 1.97% |
| 2025-09-16 | 7.97 | 8.02 | 0.04 | 0.50% | 7.90 | 8.02 | 102334 | 8150.08 | 2.85% |
| 2025-09-15 | 7.99 | 7.98 | -0.04 | -0.50% | 7.97 | 8.04 | 68973 | 5510.05 | 1.92% |
| 2025-09-12 | 8.09 | 8.02 | -0.07 | -0.87% | 7.99 | 8.12 | 109356 | 8798.42 | 3.05% |
| 2025-09-11 | 8.05 | 8.09 | 0.03 | 0.37% | 7.96 | 8.09 | 102623 | 8242.97 | 2.86% |
| 2025-09-10 | 8.09 | 8.06 | -0.01 | -0.12% | 8.03 | 8.11 | 79162 | 6377.94 | 2.21% |
| 2025-09-09 | 8.14 | 8.07 | -0.07 | -0.86% | 8.04 | 8.18 | 105504 | 8543.79 | 2.94% |
| 2025-09-08 | 8.00 | 8.14 | 0.12 | 1.50% | 7.97 | 8.14 | 119007 | 9628.70 | 3.32% |
| 2025-09-05 | 7.94 | 8.02 | 0.08 | 1.01% | 7.85 | 8.02 | 102709 | 8155.83 | 2.86% |
| 2025-09-04 | 7.92 | 7.94 | 0.03 | 0.38% | 7.85 | 7.99 | 107773 | 8532.73 | 3.00% |
| 2025-09-03 | 8.08 | 7.91 | -0.19 | -2.35% | 7.90 | 8.09 | 128385 | 10224.50 | 3.58% |
| 2025-09-02 | 8.16 | 8.10 | -0.06 | -0.74% | 7.97 | 8.18 | 178160 | 14368.57 | 4.97% |
| 2025-09-01 | 8.02 | 8.16 | 0.14 | 1.75% | 7.98 | 8.16 | 156813 | 12694.34 | 4.37% |
| 2025-08-29 | 8.16 | 8.02 | -0.10 | -1.23% | 8.00 | 8.16 | 181395 | 14595.01 | 5.06% |
| 2025-08-28 | 8.30 | 8.12 | -0.18 | -2.17% | 7.90 | 8.39 | 359580 | 29233.50 | 10.03% |
| 2025-08-27 | 8.52 | 8.30 | -0.48 | -5.47% | 8.30 | 8.68 | 463986 | 39609.44 | 12.94% |
| 2025-08-26 | 8.96 | 8.78 | 0.33 | 3.91% | 8.70 | 9.30 | 709992 | 64073.69 | 19.80% |
| 2025-08-25 | 8.52 | 8.45 | -0.01 | -0.12% | 8.32 | 8.52 | 249074 | 20902.27 | 6.94% |
| 2025-08-22 | 8.60 | 8.46 | -0.14 | -1.63% | 8.38 | 8.61 | 343410 | 29029.82 | 9.57% |
| 2025-08-21 | 8.24 | 8.60 | 0.35 | 4.24% | 8.23 | 8.62 | 502360 | 42590.93 | 14.01% |
| 2025-08-20 | 8.20 | 8.25 | 0.04 | 0.49% | 8.16 | 8.25 | 155526 | 12772.73 | 4.34% |
| 2025-08-19 | 8.25 | 8.21 | -0.07 | -0.85% | 8.14 | 8.28 | 227139 | 18608.97 | 6.33% |
| 2025-08-18 | 8.05 | 8.28 | 0.26 | 3.24% | 8.02 | 8.39 | 402954 | 33172.71 | 11.24% |
| 2025-08-15 | 7.90 | 8.02 | 0.10 | 1.26% | 7.90 | 8.03 | 93119 | 7439.96 | 2.60% |
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。
