| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 60.00 | 61.96 | 1.19 | 1.96% | 59.40 | 62.58 | 107319 | 65528.35 | 6.78% |
| 2025-08-21 | 61.21 | 60.77 | 1.34 | 2.25% | 59.55 | 65.37 | 177229 | 109413.15 | 11.19% |
| 2025-08-20 | 55.50 | 59.43 | 5.40 | 9.99% | 53.90 | 59.43 | 137511 | 77921.79 | 8.69% |
| 2025-08-19 | 53.54 | 54.03 | 0.49 | 0.92% | 52.84 | 54.20 | 67339 | 36102.34 | 4.25% |
| 2025-08-18 | 51.52 | 53.54 | 2.02 | 3.92% | 51.52 | 54.22 | 84572 | 44807.62 | 5.34% |
| 2025-08-15 | 52.00 | 51.52 | -0.72 | -1.38% | 49.69 | 52.21 | 93017 | 47362.75 | 5.88% |
| 2025-08-14 | 52.59 | 52.24 | -0.86 | -1.62% | 51.72 | 53.75 | 79173 | 41680.38 | 5.00% |
| 2025-08-13 | 51.96 | 53.10 | 1.12 | 2.15% | 51.11 | 53.20 | 98459 | 51550.16 | 6.22% |
| 2025-08-12 | 51.76 | 51.98 | 0.31 | 0.60% | 50.88 | 53.20 | 85690 | 44607.69 | 5.41% |
| 2025-08-11 | 52.46 | 51.67 | -0.64 | -1.22% | 51.39 | 52.77 | 70335 | 36596.28 | 4.44% |
| 2025-08-08 | 53.79 | 52.31 | -1.48 | -2.75% | 51.73 | 54.43 | 142916 | 75905.84 | 9.03% |
| 2025-08-07 | 48.54 | 53.79 | 4.89 | 10.00% | 48.53 | 53.79 | 133679 | 70107.84 | 8.44% |
| 2025-08-06 | 48.20 | 48.90 | 0.43 | 0.89% | 45.40 | 49.46 | 110721 | 52862.71 | 6.99% |
| 2025-08-05 | 50.40 | 48.47 | -1.96 | -3.89% | 48.11 | 50.59 | 92356 | 45029.10 | 5.83% |
| 2025-08-04 | 48.39 | 50.43 | 1.04 | 2.11% | 48.36 | 50.56 | 69101 | 34453.96 | 4.36% |
| 2025-08-01 | 51.46 | 49.39 | -2.06 | -4.00% | 48.35 | 51.59 | 105063 | 51844.25 | 6.64% |
| 2025-07-31 | 49.12 | 51.45 | 2.00 | 4.04% | 48.62 | 51.99 | 112663 | 56921.31 | 7.12% |
| 2025-07-30 | 47.94 | 49.45 | 1.03 | 2.13% | 47.87 | 49.79 | 73118 | 35804.80 | 4.62% |
| 2025-07-29 | 49.23 | 48.42 | -0.70 | -1.43% | 47.66 | 49.50 | 80476 | 38765.37 | 5.08% |
| 2025-07-28 | 49.80 | 49.12 | -1.35 | -2.67% | 48.85 | 50.85 | 75832 | 37588.76 | 4.79% |
| 2025-07-25 | 48.55 | 50.47 | 1.28 | 2.60% | 48.55 | 51.62 | 123781 | 62838.71 | 7.82% |
| 2025-07-24 | 48.88 | 49.19 | 0.51 | 1.05% | 48.63 | 50.50 | 112637 | 55997.30 | 7.11% |
| 2025-07-23 | 47.96 | 48.68 | 0.44 | 0.91% | 47.45 | 48.82 | 78287 | 37710.18 | 4.94% |
| 2025-07-22 | 49.81 | 48.24 | -1.82 | -3.64% | 47.88 | 50.40 | 88691 | 43353.16 | 5.60% |
| 2025-07-21 | 50.60 | 50.06 | -1.26 | -2.46% | 49.87 | 50.98 | 72908 | 36648.27 | 4.61% |
| 2025-07-18 | 52.30 | 51.32 | -0.98 | -1.87% | 50.76 | 52.49 | 65403 | 33657.13 | 4.13% |
| 2025-07-17 | 51.96 | 52.30 | 0.15 | 0.29% | 50.75 | 52.39 | 74017 | 38236.87 | 4.68% |
| 2025-07-16 | 52.19 | 52.15 | -0.04 | -0.08% | 51.80 | 53.12 | 49274 | 25801.26 | 3.11% |
| 2025-07-15 | 53.90 | 52.19 | -1.61 | -2.99% | 50.78 | 53.95 | 103935 | 53928.15 | 6.56% |
| 2025-07-14 | 53.99 | 53.80 | -0.53 | -0.98% | 53.00 | 54.32 | 51487 | 27596.59 | 3.25% |
| 2025-07-11 | 53.90 | 54.33 | 0.42 | 0.78% | 53.38 | 55.35 | 51921 | 28287.40 | 3.28% |
| 2025-07-10 | 54.81 | 53.91 | -1.46 | -2.64% | 53.31 | 54.81 | 71614 | 38585.43 | 4.52% |
| 2025-07-09 | 55.63 | 55.37 | -0.28 | -0.50% | 54.41 | 56.49 | 69137 | 38270.71 | 4.37% |
| 2025-07-08 | 56.87 | 55.65 | -1.21 | -2.13% | 53.91 | 56.99 | 78659 | 43453.45 | 4.97% |
| 2025-07-07 | 56.63 | 56.86 | -0.46 | -0.80% | 56.28 | 58.00 | 40321 | 23003.83 | 2.55% |
| 2025-07-04 | 58.50 | 57.32 | -1.81 | -3.06% | 55.73 | 58.69 | 72016 | 41011.57 | 4.55% |
| 2025-07-03 | 58.63 | 59.13 | 0.53 | 0.90% | 56.72 | 59.18 | 74094 | 42857.30 | 4.68% |
| 2025-07-02 | 62.43 | 58.60 | -3.73 | -5.98% | 58.12 | 63.45 | 101770 | 61574.70 | 6.09% |
| 2025-07-01 | 61.10 | 62.33 | 1.73 | 2.85% | 60.10 | 64.10 | 109002 | 68048.23 | 6.52% |
| 2025-06-30 | 57.10 | 60.60 | 3.41 | 5.96% | 56.92 | 60.97 | 105722 | 62492.97 | 6.33% |
| 2025-06-27 | 57.39 | 57.19 | -0.19 | -0.33% | 56.40 | 58.41 | 66154 | 37883.11 | 3.96% |
| 2025-06-26 | 56.36 | 57.38 | 0.62 | 1.09% | 55.66 | 57.90 | 86907 | 49450.87 | 5.20% |
| 2025-06-25 | 58.33 | 56.76 | -1.57 | -2.69% | 56.65 | 60.47 | 110180 | 64441.36 | 6.59% |
| 2025-06-24 | 57.47 | 58.33 | 1.01 | 1.76% | 56.08 | 58.89 | 113991 | 65625.57 | 6.82% |
| 2025-06-23 | 52.19 | 57.32 | 2.63 | 4.81% | 52.19 | 57.86 | 142617 | 78620.13 | 8.53% |
| 2025-06-20 | 57.97 | 54.69 | -3.86 | -6.59% | 53.96 | 58.40 | 144825 | 79814.81 | 8.66% |
| 2025-06-19 | 59.28 | 58.55 | -1.43 | -2.38% | 57.00 | 61.90 | 110653 | 65404.19 | 6.62% |
| 2025-06-18 | 63.00 | 59.98 | -3.55 | -5.59% | 57.47 | 63.30 | 145859 | 87182.34 | 8.73% |
| 2025-06-17 | 60.06 | 63.53 | 3.56 | 5.94% | 59.18 | 64.68 | 157109 | 98837.72 | 9.40% |
| 2025-06-16 | 60.20 | 59.97 | -1.01 | -1.66% | 58.00 | 62.64 | 123576 | 74599.98 | 7.39% |
| 2025-06-13 | 59.39 | 60.98 | 1.59 | 2.68% | 58.30 | 64.00 | 164561 | 99979.12 | 9.85% |
| 2025-06-12 | 53.46 | 59.39 | 5.40 | 10.00% | 52.88 | 59.39 | 144418 | 81468.01 | 8.64% |
| 2025-06-11 | 51.83 | 53.99 | 1.41 | 2.68% | 51.30 | 54.06 | 126621 | 66959.45 | 7.58% |
| 2025-06-10 | 50.60 | 52.58 | 2.46 | 4.91% | 50.51 | 53.58 | 146093 | 76615.60 | 8.74% |
| 2025-06-09 | 49.06 | 50.12 | -1.22 | -2.38% | 47.71 | 51.34 | 111201 | 55210.55 | 6.65% |
| 2025-06-06 | 74.87 | 71.69 | -1.39 | -1.90% | 69.77 | 74.87 | 84475 | 60796.86 | 6.99% |
| 2025-06-05 | 79.21 | 73.08 | -6.13 | -7.74% | 72.78 | 82.50 | 121303 | 92560.88 | 10.03% |
| 2025-06-04 | 75.09 | 79.21 | 7.20 | 10.00% | 73.75 | 79.21 | 96286 | 75208.48 | 7.96% |
| 2025-06-03 | 65.95 | 72.01 | 6.55 | 10.01% | 65.95 | 72.01 | 44096 | 30906.66 | 3.65% |
| 2025-05-30 | 63.45 | 65.46 | 1.44 | 2.25% | 63.45 | 66.80 | 45536 | 29863.16 | 3.77% |
| 2025-05-29 | 65.00 | 64.02 | -1.60 | -2.44% | 63.00 | 66.02 | 56286 | 35997.43 | 4.65% |
| 2025-05-28 | 65.86 | 65.62 | -0.24 | -0.36% | 63.63 | 66.10 | 48509 | 31535.17 | 4.01% |
| 2025-05-27 | 64.73 | 65.86 | 1.75 | 2.73% | 63.18 | 68.00 | 68039 | 44780.52 | 5.63% |
| 2025-05-26 | 63.82 | 64.11 | 1.75 | 2.81% | 62.00 | 64.54 | 55532 | 35015.85 | 4.59% |
| 2025-05-23 | 62.43 | 62.36 | -0.16 | -0.26% | 61.81 | 63.98 | 54188 | 34120.39 | 4.48% |
| 2025-05-22 | 65.00 | 62.52 | -3.08 | -4.70% | 62.30 | 67.59 | 82564 | 52799.78 | 6.83% |
| 2025-05-21 | 62.00 | 65.60 | 1.09 | 1.69% | 61.20 | 67.73 | 83176 | 53559.59 | 6.88% |
| 2025-05-20 | 59.27 | 64.51 | 4.94 | 8.29% | 58.46 | 65.00 | 98062 | 60749.87 | 8.11% |
| 2025-05-19 | 56.02 | 59.57 | 1.93 | 3.35% | 55.50 | 62.50 | 107724 | 62478.77 | 8.91% |
| 2025-05-16 | 58.00 | 57.64 | 0.55 | 0.96% | 55.66 | 60.60 | 125624 | 72641.84 | 10.39% |
| 2025-05-15 | 51.89 | 57.09 | 5.19 | 10.00% | 51.46 | 57.09 | 89821 | 49342.43 | 7.43% |
| 2025-05-14 | 50.90 | 51.90 | 0.73 | 1.43% | 50.10 | 52.31 | 63737 | 32796.50 | 5.27% |
| 2025-05-13 | 48.20 | 51.17 | 3.14 | 6.54% | 48.07 | 51.56 | 87833 | 44470.36 | 7.26% |
| 2025-05-12 | 46.59 | 48.03 | 0.76 | 1.61% | 46.59 | 48.80 | 46181 | 22213.62 | 3.82% |
| 2025-05-09 | 46.50 | 47.27 | 0.40 | 0.85% | 45.80 | 47.90 | 48016 | 22670.76 | 3.97% |
| 2025-05-08 | 47.11 | 46.87 | -0.43 | -0.91% | 45.08 | 47.11 | 61125 | 28092.37 | 5.05% |
| 2025-05-07 | 48.99 | 47.30 | -1.44 | -2.95% | 47.05 | 49.25 | 49841 | 23796.16 | 4.12% |
| 2025-05-06 | 49.00 | 48.74 | -0.25 | -0.51% | 48.01 | 49.30 | 49054 | 23783.98 | 4.06% |
| 2025-04-30 | 49.50 | 48.99 | -0.81 | -1.63% | 48.66 | 51.00 | 56194 | 27960.41 | 4.65% |
| 2025-04-29 | 47.53 | 49.80 | 1.56 | 3.23% | 47.53 | 50.20 | 50648 | 24814.33 | 4.19% |
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。
