| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 41.10 | 42.29 | 1.19 | 2.90% | 40.00 | 42.30 | 107701 | 44246.77 | 4.76% |
| 2025-10-27 | 41.03 | 41.10 | 0.07 | 0.17% | 40.62 | 41.54 | 77311 | 31725.10 | 3.42% |
| 2025-10-24 | 41.29 | 41.03 | -0.38 | -0.92% | 40.90 | 42.28 | 70299 | 29082.01 | 3.11% |
| 2025-10-23 | 42.35 | 41.41 | -0.95 | -2.24% | 40.12 | 42.87 | 97481 | 40116.55 | 4.31% |
| 2025-10-22 | 43.00 | 42.36 | -0.83 | -1.92% | 41.82 | 43.78 | 76570 | 32560.88 | 3.39% |
| 2025-10-21 | 43.64 | 43.19 | -0.66 | -1.51% | 42.51 | 43.84 | 72186 | 31197.29 | 3.19% |
| 2025-10-20 | 42.81 | 43.85 | -0.64 | -1.44% | 42.10 | 44.50 | 100961 | 44116.25 | 4.46% |
| 2025-10-17 | 48.00 | 44.49 | -3.63 | -7.54% | 43.31 | 48.75 | 185790 | 83642.08 | 8.22% |
| 2025-10-16 | 46.90 | 48.12 | 1.94 | 4.20% | 46.52 | 48.86 | 204571 | 97745.87 | 9.05% |
| 2025-10-15 | 42.50 | 46.18 | 4.20 | 10.00% | 41.73 | 46.18 | 185584 | 83005.93 | 8.21% |
| 2025-10-14 | 42.20 | 41.98 | -0.45 | -1.06% | 41.77 | 43.12 | 67346 | 28501.81 | 2.98% |
| 2025-10-13 | 41.96 | 42.43 | -0.97 | -2.24% | 41.55 | 45.10 | 98456 | 42589.08 | 4.35% |
| 2025-10-10 | 42.35 | 43.40 | 0.68 | 1.59% | 42.35 | 45.00 | 123126 | 54119.64 | 5.44% |
| 2025-10-09 | 43.01 | 42.72 | -0.29 | -0.67% | 41.70 | 43.08 | 65640 | 27743.99 | 2.90% |
| 2025-09-30 | 41.86 | 43.01 | 1.25 | 2.99% | 41.78 | 43.97 | 99417 | 43014.61 | 4.40% |
| 2025-09-29 | 42.49 | 41.76 | -0.94 | -2.20% | 40.33 | 42.96 | 71844 | 29729.49 | 3.18% |
| 2025-09-26 | 41.80 | 42.70 | 0.44 | 1.04% | 41.80 | 43.27 | 55233 | 23608.46 | 2.44% |
| 2025-09-25 | 43.25 | 42.26 | -1.34 | -3.07% | 42.10 | 43.39 | 62539 | 26609.40 | 2.77% |
| 2025-09-24 | 44.60 | 43.60 | -1.24 | -2.77% | 43.50 | 45.00 | 66143 | 29044.86 | 2.92% |
| 2025-09-23 | 44.07 | 44.84 | 0.77 | 1.75% | 42.10 | 45.25 | 91246 | 40198.64 | 4.03% |
| 2025-09-22 | 43.61 | 44.07 | 0.47 | 1.08% | 43.26 | 45.60 | 80522 | 35607.92 | 3.56% |
| 2025-09-19 | 44.00 | 43.60 | 0.06 | 0.14% | 42.71 | 44.88 | 63062 | 27513.49 | 2.79% |
| 2025-09-18 | 43.75 | 43.54 | -0.39 | -0.89% | 43.14 | 44.88 | 73596 | 32363.99 | 3.25% |
| 2025-09-17 | 44.02 | 43.93 | -0.48 | -1.08% | 43.40 | 44.62 | 83362 | 36620.00 | 3.69% |
| 2025-09-16 | 42.03 | 44.41 | 2.14 | 5.06% | 41.56 | 44.81 | 115970 | 50970.34 | 5.13% |
| 2025-09-15 | 41.12 | 42.27 | 1.16 | 2.82% | 41.11 | 43.49 | 100044 | 42409.64 | 4.42% |
| 2025-09-12 | 58.66 | 57.86 | -0.73 | -1.25% | 57.70 | 58.98 | 32889 | 19127.11 | 2.04% |
| 2025-09-11 | 57.70 | 58.59 | 0.69 | 1.19% | 56.76 | 58.98 | 46584 | 27012.60 | 2.88% |
| 2025-09-10 | 58.07 | 57.90 | -0.32 | -0.55% | 57.01 | 58.90 | 33831 | 19576.12 | 2.09% |
| 2025-09-09 | 59.70 | 58.22 | -1.14 | -1.92% | 56.83 | 60.18 | 69294 | 40476.72 | 4.29% |
| 2025-09-08 | 58.87 | 59.36 | 0.05 | 0.08% | 58.58 | 61.00 | 46647 | 27850.73 | 2.89% |
| 2025-09-05 | 58.77 | 59.31 | 0.61 | 1.04% | 56.40 | 59.80 | 66544 | 38883.67 | 4.12% |
| 2025-09-04 | 60.60 | 58.70 | -2.76 | -4.49% | 57.30 | 61.00 | 75754 | 44629.55 | 4.69% |
| 2025-09-03 | 63.80 | 61.46 | -1.79 | -2.83% | 60.76 | 65.95 | 68847 | 43658.79 | 4.26% |
| 2025-09-02 | 63.88 | 63.25 | -0.98 | -1.53% | 62.21 | 65.90 | 72114 | 45922.12 | 4.46% |
| 2025-09-01 | 64.50 | 64.23 | -2.13 | -3.21% | 63.60 | 66.55 | 80383 | 52287.74 | 4.98% |
| 2025-08-29 | 60.30 | 66.36 | 5.79 | 9.56% | 59.75 | 66.61 | 137204 | 88198.88 | 8.67% |
| 2025-08-28 | 61.52 | 60.57 | -0.95 | -1.54% | 58.40 | 62.48 | 90388 | 54223.30 | 5.71% |
| 2025-08-27 | 60.59 | 61.52 | 0.56 | 0.92% | 60.00 | 62.65 | 78201 | 48182.50 | 4.94% |
| 2025-08-26 | 60.49 | 60.96 | 0.47 | 0.78% | 59.51 | 62.30 | 70645 | 43392.17 | 4.46% |
| 2025-08-25 | 62.60 | 60.49 | -1.47 | -2.37% | 59.40 | 62.62 | 106886 | 64710.00 | 6.75% |
| 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% |
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。
