| 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 | 19.96 | 20.20 | 0.25 | 1.25% | 19.81 | 20.25 | 90346 | 18154.65 | 2.45% |
| 2025-12-11 | 20.05 | 19.95 | -0.03 | -0.15% | 19.93 | 20.25 | 79507 | 15976.40 | 2.16% |
| 2025-12-10 | 19.91 | 19.98 | 0.00 | 0.00% | 19.65 | 20.05 | 61018 | 12096.33 | 1.65% |
| 2025-12-09 | 20.19 | 19.98 | -0.22 | -1.09% | 19.93 | 20.36 | 75165 | 15117.77 | 2.04% |
| 2025-12-08 | 20.01 | 20.20 | 0.19 | 0.95% | 19.91 | 20.26 | 79705 | 16059.74 | 2.16% |
| 2025-12-05 | 19.44 | 20.01 | 0.56 | 2.88% | 19.26 | 20.08 | 103884 | 20585.29 | 2.82% |
| 2025-12-04 | 19.67 | 19.45 | -0.21 | -1.07% | 19.31 | 19.79 | 75378 | 14667.81 | 2.04% |
| 2025-12-03 | 20.20 | 19.66 | -0.54 | -2.67% | 19.60 | 20.31 | 92513 | 18413.22 | 2.51% |
| 2025-12-02 | 20.70 | 20.20 | -0.49 | -2.37% | 20.10 | 20.70 | 88838 | 17983.36 | 2.41% |
| 2025-12-01 | 20.56 | 20.69 | 0.03 | 0.15% | 20.42 | 20.78 | 89606 | 18474.77 | 2.43% |
| 2025-11-28 | 20.50 | 20.66 | 0.34 | 1.67% | 20.21 | 20.75 | 102978 | 21169.76 | 2.79% |
| 2025-11-27 | 20.15 | 20.32 | 0.08 | 0.40% | 20.10 | 20.88 | 126996 | 26042.59 | 3.44% |
| 2025-11-26 | 20.29 | 20.24 | -0.02 | -0.10% | 20.10 | 20.65 | 101219 | 20565.32 | 2.74% |
| 2025-11-25 | 20.20 | 20.26 | 0.23 | 1.15% | 20.08 | 20.50 | 110684 | 22513.25 | 3.00% |
| 2025-11-24 | 19.85 | 20.03 | 0.41 | 2.09% | 19.30 | 20.29 | 139965 | 27657.45 | 3.79% |
| 2025-11-21 | 20.51 | 19.62 | -1.12 | -5.40% | 19.60 | 20.68 | 165523 | 33011.48 | 4.49% |
| 2025-11-20 | 21.20 | 20.74 | -0.34 | -1.61% | 20.66 | 21.38 | 132042 | 27673.14 | 3.58% |
| 2025-11-19 | 21.86 | 21.08 | -0.78 | -3.57% | 20.90 | 22.16 | 186015 | 39686.07 | 5.04% |
| 2025-11-18 | 23.02 | 21.86 | -1.51 | -6.46% | 21.84 | 23.02 | 241825 | 53981.91 | 6.56% |
| 2025-11-17 | 22.35 | 23.37 | 0.66 | 2.91% | 22.04 | 23.40 | 310572 | 70651.32 | 8.42% |
| 2025-11-14 | 24.02 | 22.71 | -1.72 | -7.04% | 22.71 | 24.02 | 393082 | 91173.66 | 10.66% |
| 2025-11-13 | 24.67 | 24.43 | -0.24 | -0.97% | 23.68 | 25.80 | 636762 | 157819.44 | 17.26% |
| 2025-11-12 | 25.95 | 24.67 | -0.69 | -2.72% | 24.30 | 26.23 | 613700 | 153060.59 | 16.64% |
| 2025-11-11 | 23.23 | 25.36 | 2.31 | 10.02% | 22.99 | 25.36 | 542420 | 134125.77 | 14.71% |
| 2025-11-10 | 24.00 | 23.05 | -0.95 | -3.96% | 22.90 | 24.23 | 310673 | 72359.09 | 8.42% |
| 2025-11-07 | 23.89 | 24.00 | -0.07 | -0.29% | 23.54 | 25.00 | 386104 | 93451.41 | 10.47% |
| 2025-11-06 | 23.60 | 24.07 | 0.58 | 2.47% | 23.40 | 24.57 | 481890 | 115977.42 | 13.06% |
| 2025-11-05 | 21.60 | 23.49 | 1.23 | 5.53% | 21.47 | 24.28 | 501616 | 115350.41 | 13.60% |
| 2025-11-04 | 22.52 | 22.26 | -0.26 | -1.15% | 22.01 | 22.89 | 199374 | 44586.07 | 5.41% |
| 2025-11-03 | 22.91 | 22.52 | -0.39 | -1.70% | 21.80 | 22.97 | 284121 | 63073.92 | 7.70% |
| 2025-10-31 | 22.50 | 22.91 | 0.17 | 0.75% | 22.42 | 23.30 | 404356 | 92795.01 | 10.96% |
| 2025-10-30 | 22.16 | 22.74 | 0.53 | 2.39% | 22.15 | 23.30 | 530134 | 120505.68 | 14.37% |
| 2025-10-29 | 21.70 | 22.21 | 0.50 | 2.30% | 21.38 | 22.59 | 341445 | 74918.09 | 9.26% |
| 2025-10-28 | 21.68 | 21.71 | 0.04 | 0.18% | 21.09 | 21.97 | 339265 | 73254.81 | 9.20% |
| 2025-10-27 | 21.87 | 21.67 | -0.74 | -3.30% | 21.42 | 22.19 | 372724 | 80909.17 | 10.10% |
| 2025-10-24 | 22.03 | 22.41 | 0.39 | 1.77% | 21.63 | 22.62 | 464044 | 102972.30 | 12.58% |
| 2025-10-23 | 20.08 | 22.02 | 2.00 | 9.99% | 19.35 | 22.02 | 342516 | 71110.68 | 9.29% |
| 2025-10-22 | 20.22 | 20.02 | -0.32 | -1.57% | 19.61 | 20.23 | 106696 | 21265.51 | 2.89% |
| 2025-10-21 | 19.86 | 20.34 | 0.42 | 2.11% | 19.73 | 20.56 | 136727 | 27728.60 | 3.71% |
| 2025-10-20 | 19.60 | 19.92 | 0.53 | 2.73% | 19.37 | 20.36 | 203487 | 40543.27 | 5.52% |
| 2025-10-17 | 21.62 | 19.39 | -2.15 | -9.98% | 19.39 | 21.77 | 304184 | 60943.25 | 8.25% |
| 2025-10-16 | 22.16 | 21.54 | -0.82 | -3.67% | 21.40 | 22.35 | 161949 | 35266.14 | 4.39% |
| 2025-10-15 | 21.61 | 22.36 | 0.86 | 4.00% | 21.46 | 22.45 | 237753 | 52423.41 | 6.45% |
| 2025-10-14 | 22.01 | 21.50 | 0.20 | 0.94% | 21.23 | 22.98 | 346402 | 77304.80 | 9.39% |
| 2025-10-13 | 20.12 | 21.30 | -0.60 | -2.74% | 19.94 | 21.47 | 254008 | 52951.68 | 6.89% |
| 2025-10-10 | 22.04 | 21.90 | -0.34 | -1.53% | 21.66 | 22.50 | 256025 | 56371.18 | 6.94% |
| 2025-10-09 | 22.70 | 22.24 | -0.17 | -0.76% | 22.16 | 22.95 | 424689 | 95311.73 | 11.51% |
| 2025-09-30 | 21.40 | 22.41 | 1.16 | 5.46% | 21.28 | 23.38 | 596635 | 135519.05 | 16.17% |
| 2025-09-29 | 20.63 | 21.25 | 0.65 | 3.16% | 20.63 | 22.00 | 289734 | 62135.04 | 7.85% |
| 2025-09-26 | 21.07 | 20.60 | -0.68 | -3.20% | 20.60 | 21.49 | 153018 | 32085.24 | 4.15% |
| 2025-09-25 | 21.47 | 21.28 | -0.30 | -1.39% | 21.12 | 21.65 | 177537 | 37848.15 | 4.81% |
| 2025-09-24 | 20.80 | 21.58 | 0.28 | 1.31% | 20.68 | 21.66 | 262659 | 55884.22 | 7.12% |
| 2025-09-23 | 21.30 | 21.30 | 0.22 | 1.04% | 20.72 | 22.27 | 324300 | 69589.40 | 8.79% |
| 2025-09-22 | 20.66 | 21.08 | 0.47 | 2.28% | 20.56 | 21.21 | 156786 | 32796.09 | 4.25% |
| 2025-09-19 | 21.00 | 20.61 | -0.38 | -1.81% | 20.56 | 21.18 | 162037 | 33665.60 | 4.39% |
| 2025-09-18 | 20.70 | 20.99 | 0.16 | 0.77% | 20.55 | 22.11 | 323770 | 68849.12 | 8.78% |
| 2025-09-17 | 20.51 | 20.83 | 0.13 | 0.63% | 20.35 | 20.96 | 154369 | 32003.18 | 4.18% |
| 2025-09-16 | 20.50 | 20.70 | 0.11 | 0.53% | 20.30 | 20.91 | 165031 | 34112.99 | 4.47% |
| 2025-09-15 | 20.94 | 20.59 | -0.43 | -2.05% | 20.55 | 21.30 | 222192 | 46255.69 | 6.02% |
| 2025-09-12 | 21.92 | 21.02 | -1.20 | -5.40% | 20.98 | 21.97 | 399277 | 85401.50 | 10.82% |
| 2025-09-11 | 21.20 | 22.22 | 1.17 | 5.56% | 20.95 | 22.97 | 594573 | 130116.71 | 16.12% |
| 2025-09-10 | 20.50 | 21.05 | 1.01 | 5.04% | 20.33 | 21.50 | 405142 | 84985.42 | 10.98% |
| 2025-09-09 | 20.16 | 20.04 | -0.14 | -0.69% | 19.80 | 20.55 | 259850 | 52508.43 | 7.04% |
| 2025-09-08 | 20.93 | 20.18 | -0.75 | -3.58% | 20.04 | 21.06 | 260423 | 52730.86 | 7.06% |
| 2025-09-05 | 19.81 | 20.93 | 1.14 | 5.76% | 19.53 | 20.97 | 228276 | 46964.36 | 6.19% |
| 2025-09-04 | 20.18 | 19.79 | -0.23 | -1.15% | 19.26 | 20.80 | 188367 | 37726.64 | 5.11% |
| 2025-09-03 | 19.81 | 20.02 | 0.29 | 1.47% | 19.78 | 20.53 | 235917 | 47529.68 | 6.40% |
| 2025-09-02 | 21.65 | 19.73 | -2.10 | -9.62% | 19.65 | 21.79 | 366020 | 74473.41 | 9.92% |
| 2025-09-01 | 21.51 | 21.83 | 0.45 | 2.10% | 21.25 | 21.94 | 219349 | 47407.25 | 5.95% |
| 2025-08-29 | 21.32 | 21.38 | -0.17 | -0.79% | 21.11 | 21.99 | 235956 | 50672.03 | 6.40% |
| 2025-08-28 | 22.05 | 21.55 | -0.29 | -1.33% | 20.54 | 22.19 | 345379 | 73378.49 | 9.36% |
| 2025-08-27 | 21.76 | 21.84 | -0.14 | -0.64% | 21.58 | 23.18 | 429264 | 96677.03 | 11.64% |
| 2025-08-26 | 22.65 | 21.98 | 0.42 | 1.95% | 21.61 | 22.89 | 507108 | 112805.30 | 13.75% |
| 2025-08-25 | 21.16 | 21.56 | 0.39 | 1.84% | 20.66 | 21.85 | 385194 | 82136.09 | 10.44% |
| 2025-08-22 | 20.33 | 21.17 | 0.55 | 2.67% | 20.15 | 21.17 | 349102 | 72054.16 | 9.46% |
| 2025-08-21 | 21.87 | 20.62 | -1.75 | -7.82% | 20.28 | 22.06 | 483213 | 100976.34 | 13.10% |
| 2025-08-20 | 23.45 | 22.37 | -1.93 | -7.94% | 21.87 | 23.52 | 517346 | 113861.33 | 14.03% |
| 2025-08-19 | 22.86 | 24.30 | 1.62 | 7.14% | 22.82 | 24.30 | 687861 | 162245.33 | 18.65% |
| 2025-08-18 | 21.50 | 22.68 | 2.06 | 9.99% | 21.40 | 22.68 | 375940 | 84474.30 | 10.19% |
| 2025-08-15 | 20.09 | 20.62 | 0.42 | 2.08% | 20.03 | 21.09 | 300218 | 61647.61 | 8.14% |
雄韬股份(002733)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。
