| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 13.79 | 13.32 | -1.41 | -9.57% | 13.26 | 14.50 | 270496 | 36727.23 | 7.33% |
| 2025-04-07 | 14.75 | 14.73 | -1.64 | -10.02% | 14.73 | 15.25 | 68541 | 10147.08 | 1.86% |
| 2025-04-03 | 16.80 | 16.37 | -0.73 | -4.27% | 16.20 | 16.98 | 129306 | 21428.51 | 3.51% |
| 2025-04-02 | 16.91 | 17.10 | 0.26 | 1.54% | 16.86 | 17.30 | 130434 | 22373.36 | 3.54% |
| 2025-04-01 | 16.64 | 16.84 | 0.06 | 0.36% | 16.64 | 16.91 | 99619 | 16723.23 | 2.70% |
| 2025-03-31 | 16.41 | 16.78 | 0.20 | 1.21% | 15.90 | 16.83 | 187596 | 30658.00 | 5.09% |
| 2025-03-28 | 16.81 | 16.58 | -0.31 | -1.84% | 16.56 | 17.06 | 131963 | 22110.90 | 3.58% |
| 2025-03-27 | 17.75 | 16.89 | -0.91 | -5.11% | 16.83 | 17.78 | 214064 | 36624.58 | 5.80% |
| 2025-03-26 | 17.71 | 17.80 | -0.16 | -0.89% | 17.62 | 18.25 | 177934 | 31785.46 | 4.82% |
| 2025-03-25 | 19.04 | 17.96 | -1.44 | -7.42% | 17.80 | 19.08 | 327308 | 59963.55 | 8.87% |
| 2025-03-24 | 19.87 | 19.40 | -0.28 | -1.42% | 18.61 | 20.16 | 404282 | 78558.95 | 10.96% |
| 2025-03-21 | 20.70 | 19.68 | -1.25 | -5.97% | 19.54 | 20.79 | 570232 | 114048.59 | 15.46% |
| 2025-03-20 | 19.00 | 20.93 | 1.90 | 9.98% | 18.93 | 20.93 | 540670 | 111057.50 | 14.66% |
| 2025-03-19 | 19.79 | 19.03 | -1.16 | -5.75% | 18.97 | 19.98 | 459540 | 88587.68 | 12.46% |
| 2025-03-18 | 19.48 | 20.19 | 0.98 | 5.10% | 19.48 | 21.13 | 623384 | 128133.47 | 16.90% |
| 2025-03-17 | 20.00 | 19.21 | -0.22 | -1.13% | 19.05 | 20.40 | 403846 | 79535.25 | 10.95% |
| 2025-03-14 | 18.75 | 19.43 | 0.61 | 3.24% | 18.16 | 19.44 | 364825 | 68772.73 | 9.89% |
| 2025-03-13 | 18.60 | 18.82 | 0.18 | 0.97% | 18.40 | 19.01 | 306684 | 57512.10 | 8.31% |
| 2025-03-12 | 18.05 | 18.64 | 0.64 | 3.56% | 18.04 | 19.10 | 354868 | 66074.51 | 9.62% |
| 2025-03-11 | 17.85 | 18.00 | -0.13 | -0.72% | 17.71 | 18.22 | 132461 | 23737.80 | 3.59% |
| 2025-03-10 | 18.09 | 18.13 | 0.14 | 0.78% | 17.69 | 18.16 | 135390 | 24237.43 | 3.67% |
| 2025-03-07 | 18.34 | 17.99 | -0.31 | -1.69% | 17.84 | 18.49 | 201203 | 36612.68 | 5.45% |
| 2025-03-06 | 18.08 | 18.30 | 0.32 | 1.78% | 18.03 | 18.50 | 212413 | 38844.77 | 5.76% |
| 2025-03-05 | 18.05 | 17.98 | 0.02 | 0.11% | 17.56 | 18.05 | 145344 | 25839.86 | 3.94% |
| 2025-03-04 | 18.01 | 17.96 | -0.53 | -2.87% | 17.70 | 18.12 | 236897 | 42306.51 | 6.42% |
| 2025-03-03 | 18.30 | 18.49 | 0.38 | 2.10% | 17.85 | 18.99 | 290798 | 53900.68 | 7.88% |
| 2025-02-28 | 19.10 | 18.11 | -1.55 | -7.88% | 18.06 | 19.26 | 350278 | 64875.87 | 9.50% |
| 2025-02-27 | 20.07 | 19.66 | 0.03 | 0.15% | 19.29 | 20.32 | 389158 | 76792.16 | 10.55% |
| 2025-02-26 | 19.59 | 19.63 | -0.03 | -0.15% | 19.21 | 20.14 | 394116 | 77055.16 | 10.68% |
| 2025-02-25 | 18.20 | 19.66 | 0.93 | 4.97% | 17.94 | 20.32 | 537987 | 104340.99 | 14.59% |
| 2025-02-24 | 18.69 | 18.73 | -0.05 | -0.27% | 18.50 | 19.54 | 460837 | 87029.73 | 12.49% |
| 2025-02-21 | 18.13 | 18.78 | 0.73 | 4.04% | 17.71 | 19.73 | 760274 | 140530.95 | 20.61% |
| 2025-02-20 | 16.41 | 18.05 | 1.64 | 9.99% | 16.30 | 18.05 | 439272 | 75578.97 | 11.91% |
| 2025-02-19 | 16.24 | 16.41 | 0.13 | 0.80% | 16.10 | 16.52 | 231455 | 37783.25 | 6.27% |
| 2025-02-18 | 16.83 | 16.28 | -0.32 | -1.93% | 16.24 | 17.14 | 375843 | 63036.80 | 10.19% |
| 2025-02-17 | 16.04 | 16.60 | 0.66 | 4.14% | 16.02 | 16.74 | 236730 | 38902.85 | 6.42% |
| 2025-02-14 | 16.30 | 15.94 | -0.47 | -2.86% | 15.78 | 16.55 | 219956 | 35390.20 | 5.96% |
| 2025-02-13 | 16.57 | 16.41 | -0.16 | -0.97% | 16.38 | 16.84 | 234643 | 38948.88 | 6.36% |
| 2025-02-12 | 15.96 | 16.57 | 0.52 | 3.24% | 15.91 | 16.59 | 225925 | 37074.04 | 6.12% |
| 2025-02-11 | 16.22 | 16.05 | -0.16 | -0.99% | 15.97 | 16.27 | 159104 | 25640.76 | 4.31% |
| 2025-02-10 | 15.99 | 16.21 | 0.24 | 1.50% | 15.72 | 16.21 | 221343 | 35454.91 | 6.00% |
| 2025-02-07 | 15.72 | 15.97 | 0.34 | 2.18% | 15.72 | 16.20 | 289775 | 46379.04 | 7.86% |
| 2025-02-06 | 15.18 | 15.63 | 0.44 | 2.90% | 15.06 | 15.68 | 249560 | 38327.90 | 6.77% |
| 2025-02-05 | 15.70 | 15.19 | -1.06 | -6.52% | 14.97 | 16.00 | 318382 | 48414.06 | 8.63% |
| 2025-01-27 | 18.00 | 16.25 | -1.80 | -9.97% | 16.25 | 18.08 | 332496 | 55611.98 | 9.01% |
| 2025-01-24 | 17.30 | 18.05 | 0.49 | 2.79% | 17.02 | 18.65 | 418772 | 75220.97 | 11.35% |
| 2025-01-23 | 18.99 | 17.56 | -1.46 | -7.68% | 17.52 | 19.17 | 480155 | 87764.44 | 13.02% |
| 2025-01-22 | 18.95 | 19.02 | 0.77 | 4.22% | 18.62 | 19.48 | 512319 | 97461.06 | 13.89% |
| 2025-01-21 | 18.80 | 18.25 | -0.83 | -4.35% | 17.79 | 19.02 | 483771 | 88026.84 | 13.12% |
| 2025-01-20 | 18.36 | 19.08 | 0.62 | 3.36% | 18.11 | 19.88 | 610974 | 116792.86 | 16.56% |
| 2025-01-17 | 17.94 | 18.46 | 0.57 | 3.19% | 17.22 | 19.18 | 626158 | 114678.78 | 16.98% |
| 2025-01-16 | 17.66 | 17.89 | -0.09 | -0.50% | 17.36 | 18.27 | 438609 | 78463.98 | 11.89% |
| 2025-01-15 | 18.24 | 17.98 | -0.84 | -4.46% | 17.00 | 19.10 | 677279 | 120709.55 | 18.36% |
| 2025-01-14 | 18.44 | 18.82 | 0.38 | 2.06% | 17.58 | 19.30 | 770752 | 143072.08 | 20.90% |
| 2025-01-13 | 18.44 | 18.44 | -2.05 | -10.00% | 18.44 | 19.43 | 731567 | 135535.89 | 19.83% |
| 2025-01-10 | 22.77 | 20.49 | -2.28 | -10.01% | 20.49 | 23.59 | 871444 | 188063.03 | 23.63% |
| 2025-01-09 | 22.77 | 22.77 | 2.07 | 10.00% | 22.77 | 22.77 | 41473 | 9443.35 | 1.12% |
| 2025-01-08 | 20.70 | 20.70 | 1.88 | 9.99% | 20.70 | 20.70 | 74052 | 15328.82 | 2.01% |
| 2025-01-07 | 17.00 | 18.82 | 1.71 | 9.99% | 16.94 | 18.82 | 392643 | 71650.99 | 10.64% |
| 2025-01-06 | 15.10 | 17.11 | 1.56 | 10.03% | 14.50 | 17.11 | 743944 | 115200.20 | 20.17% |
| 2025-01-03 | 13.81 | 15.55 | 1.41 | 9.97% | 13.58 | 15.55 | 697271 | 104642.02 | 18.90% |
| 2025-01-02 | 14.10 | 14.14 | 0.30 | 2.17% | 13.88 | 15.00 | 458933 | 65601.19 | 12.44% |
| 2024-12-31 | 13.34 | 13.84 | 0.82 | 6.30% | 13.17 | 14.32 | 410358 | 57970.90 | 11.12% |
| 2024-12-30 | 13.25 | 13.02 | -0.35 | -2.62% | 13.00 | 13.42 | 46890 | 6150.24 | 1.27% |
| 2024-12-27 | 13.23 | 13.37 | 0.11 | 0.83% | 13.16 | 13.50 | 70908 | 9479.38 | 1.92% |
| 2024-12-26 | 12.85 | 13.26 | 0.59 | 4.66% | 12.63 | 13.80 | 108981 | 14484.83 | 2.95% |
| 2024-12-25 | 12.91 | 12.67 | -0.31 | -2.39% | 12.55 | 12.96 | 41176 | 5221.92 | 1.12% |
| 2024-12-24 | 12.87 | 12.98 | 0.11 | 0.85% | 12.81 | 13.30 | 47651 | 6201.42 | 1.29% |
| 2024-12-23 | 13.09 | 12.87 | -0.21 | -1.61% | 12.85 | 13.38 | 68545 | 8959.02 | 1.86% |
| 2024-12-20 | 13.20 | 13.08 | -0.14 | -1.06% | 13.00 | 13.29 | 36321 | 4778.49 | 0.98% |
| 2024-12-19 | 13.03 | 13.22 | 0.07 | 0.53% | 12.98 | 13.28 | 37964 | 4980.98 | 1.03% |
| 2024-12-18 | 12.93 | 13.15 | 0.22 | 1.70% | 12.81 | 13.35 | 52910 | 6967.51 | 1.43% |
| 2024-12-17 | 13.51 | 12.93 | -0.69 | -5.07% | 12.91 | 13.59 | 68175 | 8977.07 | 1.85% |
| 2024-12-16 | 13.69 | 13.62 | -0.09 | -0.66% | 13.52 | 14.01 | 68096 | 9387.58 | 1.85% |
| 2024-12-13 | 13.53 | 13.71 | 0.09 | 0.66% | 13.46 | 13.96 | 94081 | 12948.67 | 2.55% |
| 2024-12-12 | 13.61 | 13.62 | 0.01 | 0.07% | 13.43 | 13.64 | 46313 | 6272.03 | 1.26% |
| 2024-12-11 | 13.51 | 13.61 | 0.10 | 0.74% | 13.50 | 13.63 | 46157 | 6266.40 | 1.25% |
| 2024-12-10 | 13.96 | 13.51 | -0.16 | -1.17% | 13.50 | 13.96 | 91321 | 12533.50 | 2.48% |
| 2024-12-09 | 13.83 | 13.67 | -0.26 | -1.87% | 13.60 | 13.91 | 98266 | 13510.58 | 2.66% |
| 2024-12-06 | 14.00 | 13.93 | -0.21 | -1.49% | 13.71 | 14.20 | 176023 | 24461.53 | 4.77% |
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。
