| 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 | 30.05 | 29.96 | 0.06 | 0.20% | 29.74 | 30.50 | 94926 | 28603.75 | 4.20% |
| 2026-03-24 | 29.53 | 29.90 | 0.92 | 3.17% | 28.91 | 29.96 | 71091 | 20922.08 | 3.14% |
| 2026-03-23 | 28.91 | 28.98 | -0.73 | -2.46% | 28.81 | 30.41 | 74792 | 22054.62 | 3.31% |
| 2026-03-20 | 30.31 | 29.71 | -0.61 | -2.01% | 29.53 | 30.63 | 78418 | 23579.40 | 3.47% |
| 2026-03-19 | 30.60 | 30.32 | -0.86 | -2.76% | 29.93 | 30.80 | 85239 | 25824.10 | 3.77% |
| 2026-03-18 | 29.97 | 31.18 | 1.24 | 4.14% | 29.71 | 31.80 | 160082 | 49832.24 | 7.08% |
| 2026-03-17 | 29.85 | 29.94 | 0.08 | 0.27% | 29.49 | 30.45 | 100963 | 30218.03 | 4.46% |
| 2026-03-16 | 29.15 | 29.86 | 0.52 | 1.77% | 28.88 | 29.86 | 95204 | 27990.95 | 4.21% |
| 2026-03-13 | 28.44 | 29.34 | 0.74 | 2.59% | 28.32 | 29.69 | 76826 | 22424.77 | 3.40% |
| 2026-03-12 | 29.01 | 28.60 | -0.45 | -1.55% | 28.46 | 29.22 | 44916 | 12901.94 | 1.99% |
| 2026-03-11 | 28.93 | 29.05 | 0.07 | 0.24% | 28.71 | 29.44 | 54700 | 15940.24 | 2.42% |
| 2026-03-10 | 28.81 | 28.98 | 0.28 | 0.98% | 28.66 | 29.10 | 30523 | 8807.42 | 1.35% |
| 2026-03-09 | 28.53 | 28.70 | -0.35 | -1.20% | 28.20 | 28.77 | 40874 | 11633.38 | 1.81% |
| 2026-03-06 | 28.50 | 29.05 | 0.50 | 1.75% | 28.26 | 29.38 | 67578 | 19651.53 | 2.99% |
| 2026-03-05 | 28.67 | 28.55 | 0.15 | 0.53% | 28.43 | 28.81 | 36148 | 10359.66 | 1.60% |
| 2026-03-04 | 28.57 | 28.40 | -0.36 | -1.25% | 28.05 | 28.95 | 55590 | 15816.60 | 2.46% |
| 2026-03-03 | 29.68 | 28.76 | -0.79 | -2.67% | 28.70 | 30.04 | 73413 | 21455.81 | 3.25% |
| 2026-03-02 | 30.29 | 29.55 | -1.19 | -3.87% | 29.40 | 30.50 | 101641 | 30224.30 | 4.49% |
| 2026-02-27 | 30.60 | 30.74 | 0.04 | 0.13% | 30.57 | 31.15 | 53128 | 16390.59 | 2.35% |
| 2026-02-26 | 31.62 | 30.70 | -0.90 | -2.85% | 30.50 | 31.69 | 91528 | 28147.51 | 4.05% |
| 2026-02-25 | 31.38 | 31.60 | 0.00 | 0.00% | 31.11 | 31.96 | 100507 | 31631.83 | 4.44% |
| 2026-02-24 | 34.00 | 31.60 | -2.46 | -7.22% | 31.30 | 34.34 | 138682 | 44642.02 | 6.13% |
| 2026-02-13 | 34.85 | 34.06 | -0.50 | -1.45% | 34.03 | 35.13 | 40433 | 13983.31 | 1.79% |
| 2026-02-12 | 34.76 | 34.56 | -0.20 | -0.58% | 34.50 | 34.86 | 25366 | 8791.92 | 1.12% |
| 2026-02-11 | 35.50 | 34.76 | -0.86 | -2.41% | 34.72 | 35.55 | 48310 | 16869.79 | 2.14% |
| 2026-02-10 | 35.34 | 35.62 | 0.29 | 0.82% | 35.01 | 35.99 | 46511 | 16586.33 | 2.06% |
| 2026-02-09 | 35.95 | 35.33 | -0.02 | -0.06% | 34.70 | 36.00 | 61557 | 21602.17 | 2.72% |
| 2026-02-06 | 34.70 | 35.35 | 0.51 | 1.46% | 34.40 | 36.13 | 72169 | 25535.06 | 3.19% |
| 2026-02-05 | 34.79 | 34.84 | -0.46 | -1.30% | 34.11 | 35.50 | 67570 | 23648.17 | 2.99% |
| 2026-02-04 | 36.97 | 35.30 | -1.92 | -5.16% | 34.38 | 36.99 | 138590 | 48798.93 | 6.13% |
| 2026-02-03 | 37.20 | 37.22 | 0.08 | 0.22% | 35.86 | 38.32 | 90893 | 33310.72 | 4.02% |
| 2026-02-02 | 37.76 | 37.14 | -0.66 | -1.75% | 37.10 | 39.05 | 79053 | 30097.01 | 3.50% |
| 2026-01-30 | 38.35 | 37.80 | -0.81 | -2.10% | 37.25 | 39.00 | 71962 | 27286.83 | 3.18% |
| 2026-01-29 | 38.22 | 38.61 | 0.35 | 0.91% | 37.22 | 39.47 | 114271 | 44287.20 | 5.05% |
| 2026-01-28 | 38.40 | 38.26 | 0.01 | 0.03% | 37.90 | 40.20 | 113228 | 44035.62 | 5.01% |
| 2026-01-27 | 37.37 | 38.25 | 0.66 | 1.76% | 37.06 | 38.55 | 77487 | 29381.38 | 3.43% |
| 2026-01-26 | 37.88 | 37.59 | -0.28 | -0.74% | 36.88 | 37.98 | 54282 | 20334.09 | 2.40% |
| 2026-01-23 | 37.45 | 37.87 | 0.35 | 0.93% | 36.60 | 38.62 | 78511 | 29506.59 | 3.47% |
| 2026-01-22 | 38.04 | 37.52 | -0.71 | -1.86% | 37.35 | 38.20 | 43660 | 16393.69 | 1.93% |
| 2026-01-21 | 38.43 | 38.23 | -0.36 | -0.93% | 37.32 | 38.49 | 55530 | 21108.00 | 2.46% |
| 2026-01-20 | 38.30 | 38.59 | 0.26 | 0.68% | 37.63 | 39.16 | 74224 | 28486.01 | 3.28% |
| 2026-01-19 | 37.31 | 38.33 | 0.84 | 2.24% | 36.98 | 38.79 | 77703 | 29745.52 | 3.44% |
| 2026-01-16 | 37.18 | 37.49 | 0.31 | 0.83% | 35.90 | 37.55 | 84301 | 30958.08 | 3.73% |
| 2026-01-15 | 38.50 | 37.18 | -1.62 | -4.18% | 36.20 | 38.95 | 119438 | 44269.61 | 5.28% |
| 2026-01-14 | 37.83 | 38.80 | 0.92 | 2.43% | 37.20 | 39.82 | 137162 | 53422.52 | 6.07% |
| 2026-01-13 | 40.54 | 37.88 | -1.58 | -4.00% | 37.57 | 40.79 | 121871 | 47443.90 | 5.39% |
| 2026-01-12 | 38.30 | 39.46 | 1.05 | 2.73% | 38.20 | 40.91 | 128698 | 50817.20 | 5.69% |
| 2026-01-09 | 38.12 | 38.41 | 0.50 | 1.32% | 37.63 | 38.79 | 76868 | 29332.72 | 3.40% |
| 2026-01-08 | 36.09 | 37.91 | 1.75 | 4.84% | 35.80 | 38.65 | 115080 | 43363.95 | 5.09% |
| 2026-01-07 | 35.80 | 36.16 | 0.45 | 1.26% | 35.67 | 36.70 | 74077 | 26839.57 | 3.28% |
| 2026-01-06 | 36.00 | 35.71 | -0.21 | -0.58% | 35.41 | 36.94 | 76484 | 27490.49 | 3.38% |
| 2026-01-05 | 35.21 | 35.92 | 0.95 | 2.72% | 35.02 | 36.08 | 52902 | 18896.24 | 2.34% |
| 2025-12-31 | 35.98 | 34.97 | -1.02 | -2.83% | 34.80 | 36.68 | 61675 | 21761.31 | 2.73% |
| 2025-12-30 | 36.24 | 35.99 | -0.36 | -0.99% | 35.50 | 36.50 | 46737 | 16812.44 | 2.07% |
| 2025-12-29 | 36.24 | 36.35 | 0.10 | 0.28% | 35.66 | 36.98 | 58893 | 21447.30 | 2.60% |
| 2025-12-26 | 36.30 | 36.25 | -0.23 | -0.63% | 36.00 | 37.16 | 69966 | 25541.85 | 3.09% |
| 2025-12-25 | 36.03 | 36.48 | 0.28 | 0.77% | 35.69 | 37.10 | 84242 | 30665.15 | 3.73% |
| 2025-12-24 | 35.95 | 36.20 | 0.26 | 0.72% | 35.11 | 36.60 | 72730 | 26057.95 | 3.22% |
| 2025-12-23 | 36.91 | 35.94 | -0.60 | -1.64% | 35.12 | 36.96 | 84759 | 30328.22 | 3.75% |
| 2025-12-22 | 37.04 | 36.54 | -0.45 | -1.22% | 36.45 | 37.67 | 130021 | 47917.84 | 5.75% |
| 2025-12-19 | 33.65 | 36.99 | 3.36 | 9.99% | 33.41 | 36.99 | 117906 | 42128.92 | 5.21% |
| 2025-12-18 | 34.00 | 33.63 | -0.68 | -1.98% | 33.50 | 34.44 | 25884 | 8789.47 | 1.14% |
| 2025-12-17 | 33.90 | 34.31 | 0.56 | 1.66% | 33.50 | 34.65 | 47875 | 16362.82 | 2.12% |
| 2025-12-16 | 33.77 | 33.75 | -0.03 | -0.09% | 33.11 | 34.95 | 34233 | 11626.39 | 1.51% |
| 2025-12-15 | 34.37 | 33.78 | -0.76 | -2.20% | 33.64 | 34.96 | 35563 | 12128.99 | 1.57% |
| 2025-12-12 | 34.51 | 34.54 | 0.02 | 0.06% | 33.90 | 34.82 | 29924 | 10322.95 | 1.32% |
| 2025-12-11 | 35.41 | 34.52 | -0.93 | -2.62% | 34.51 | 35.68 | 38727 | 13500.54 | 1.71% |
| 2025-12-10 | 34.95 | 35.45 | 0.50 | 1.43% | 34.43 | 36.13 | 54822 | 19552.23 | 2.42% |
| 2025-12-09 | 34.99 | 34.95 | 0.45 | 1.30% | 34.41 | 35.50 | 58721 | 20571.47 | 2.60% |
| 2025-12-08 | 33.90 | 34.50 | 0.59 | 1.74% | 33.81 | 34.85 | 45943 | 15834.48 | 2.03% |
| 2025-12-05 | 34.21 | 33.91 | -0.29 | -0.85% | 33.30 | 34.35 | 47696 | 16134.02 | 2.11% |
| 2025-12-04 | 35.55 | 34.20 | -1.25 | -3.53% | 33.92 | 35.55 | 47515 | 16288.37 | 2.10% |
| 2025-12-03 | 35.86 | 35.45 | -0.71 | -1.96% | 35.23 | 36.20 | 35219 | 12551.34 | 1.56% |
| 2025-12-02 | 36.19 | 36.16 | -0.22 | -0.60% | 35.88 | 37.11 | 49632 | 18061.22 | 2.19% |
| 2025-12-01 | 36.65 | 36.38 | -0.29 | -0.79% | 35.75 | 36.84 | 48550 | 17511.28 | 2.15% |
| 2025-11-28 | 36.21 | 36.67 | 0.46 | 1.27% | 35.80 | 36.70 | 35485 | 12911.48 | 1.57% |
| 2025-11-27 | 36.67 | 36.21 | -0.46 | -1.25% | 36.18 | 37.02 | 38582 | 14127.95 | 1.71% |
| 2025-11-26 | 36.33 | 36.67 | 0.13 | 0.36% | 36.26 | 37.29 | 40965 | 15066.20 | 1.81% |
| 2025-11-25 | 36.49 | 36.54 | 0.04 | 0.11% | 36.24 | 37.11 | 56041 | 20543.48 | 2.48% |
| 2025-11-24 | 35.49 | 36.50 | 1.01 | 2.85% | 35.25 | 36.88 | 50514 | 18229.49 | 2.23% |
若羽臣(003010)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。
