| 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 | 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% |
| 2025-11-21 | 35.29 | 35.49 | -0.20 | -0.56% | 35.18 | 35.98 | 35965 | 12786.68 | 1.59% |
| 2025-11-20 | 35.48 | 35.69 | 0.01 | 0.03% | 35.30 | 36.10 | 39043 | 13943.70 | 1.73% |
| 2025-11-19 | 35.79 | 35.68 | -0.16 | -0.45% | 35.30 | 36.00 | 45067 | 16077.84 | 1.99% |
| 2025-11-18 | 35.17 | 35.84 | 0.55 | 1.56% | 34.85 | 36.01 | 63634 | 22726.53 | 2.81% |
| 2025-11-17 | 36.90 | 35.29 | -1.62 | -4.39% | 34.51 | 36.98 | 98109 | 34670.24 | 4.34% |
| 2025-11-14 | 37.66 | 36.91 | -0.72 | -1.91% | 36.88 | 38.22 | 36225 | 13534.32 | 1.60% |
| 2025-11-13 | 37.40 | 37.63 | 0.23 | 0.61% | 37.01 | 37.68 | 36947 | 13806.52 | 1.63% |
| 2025-11-12 | 38.00 | 37.40 | -0.61 | -1.60% | 37.37 | 38.49 | 50091 | 19001.20 | 2.22% |
| 2025-11-11 | 38.57 | 38.01 | -0.69 | -1.78% | 37.71 | 38.66 | 50915 | 19391.37 | 2.25% |
| 2025-11-10 | 36.80 | 38.70 | 1.90 | 5.16% | 36.69 | 40.03 | 123390 | 47515.42 | 5.46% |
| 2025-11-07 | 37.94 | 36.80 | -1.14 | -3.00% | 36.62 | 37.94 | 56318 | 20833.99 | 2.49% |
| 2025-11-06 | 37.71 | 37.94 | 0.23 | 0.61% | 37.40 | 38.46 | 60401 | 23024.18 | 2.67% |
| 2025-11-05 | 36.50 | 37.71 | 0.51 | 1.37% | 36.25 | 38.49 | 85516 | 32323.73 | 3.78% |
| 2025-11-04 | 39.01 | 37.20 | -1.96 | -5.01% | 37.00 | 39.20 | 93308 | 35184.71 | 4.13% |
| 2025-11-03 | 40.90 | 39.16 | -2.11 | -5.11% | 38.89 | 41.07 | 102299 | 40472.84 | 4.52% |
| 2025-10-31 | 41.52 | 41.27 | -0.06 | -0.15% | 40.71 | 41.87 | 56189 | 23263.02 | 2.48% |
| 2025-10-30 | 41.60 | 41.33 | -0.29 | -0.70% | 41.03 | 41.98 | 54113 | 22459.36 | 2.39% |
| 2025-10-29 | 42.53 | 41.62 | -0.67 | -1.58% | 41.01 | 42.78 | 77721 | 32395.51 | 3.44% |
| 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% |
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。
