| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 49.10 | 48.24 | -1.67 | -3.35% | 47.50 | 49.51 | 46981 | 22677.05 | 3.89% |
| 2025-04-25 | 52.00 | 49.91 | -1.49 | -2.90% | 49.00 | 52.00 | 67833 | 33940.23 | 5.61% |
| 2025-04-24 | 48.00 | 51.40 | 2.77 | 5.70% | 47.00 | 52.00 | 77893 | 39164.69 | 6.44% |
| 2025-04-23 | 49.00 | 48.63 | 0.61 | 1.27% | 47.54 | 49.85 | 41930 | 20368.12 | 3.47% |
| 2025-04-22 | 49.90 | 48.02 | -1.98 | -3.96% | 47.81 | 50.43 | 52357 | 25502.52 | 4.33% |
| 2025-04-21 | 47.16 | 50.00 | 2.73 | 5.78% | 46.46 | 50.00 | 60448 | 29498.03 | 5.00% |
| 2025-04-18 | 48.00 | 47.27 | -0.51 | -1.07% | 46.28 | 48.19 | 33636 | 15850.19 | 2.78% |
| 2025-04-17 | 46.50 | 47.78 | 0.43 | 0.91% | 45.03 | 48.70 | 52429 | 24825.85 | 4.34% |
| 2025-04-16 | 49.00 | 47.35 | -2.45 | -4.92% | 45.02 | 49.68 | 87184 | 41144.48 | 7.21% |
| 2025-04-15 | 50.50 | 49.80 | -0.70 | -1.39% | 47.98 | 54.00 | 94039 | 47855.11 | 7.78% |
| 2025-04-14 | 47.30 | 50.50 | 3.20 | 6.77% | 47.20 | 51.08 | 67191 | 32954.07 | 5.56% |
| 2025-04-11 | 47.99 | 47.30 | -0.90 | -1.87% | 45.79 | 49.43 | 55711 | 26488.17 | 4.61% |
| 2025-04-10 | 45.88 | 48.20 | 3.21 | 7.13% | 44.52 | 49.43 | 69162 | 32573.17 | 5.72% |
| 2025-04-09 | 44.50 | 44.99 | 0.35 | 0.78% | 40.58 | 46.60 | 57142 | 25233.62 | 4.73% |
| 2025-04-08 | 38.29 | 44.64 | 4.06 | 10.00% | 38.29 | 44.64 | 64299 | 27344.69 | 5.32% |
| 2025-04-07 | 42.18 | 40.58 | -4.51 | -10.00% | 40.58 | 43.55 | 24971 | 10349.51 | 2.07% |
| 2025-04-03 | 42.09 | 45.09 | 2.54 | 5.97% | 41.70 | 45.65 | 68807 | 30502.60 | 5.69% |
| 2025-04-02 | 42.00 | 42.55 | 0.34 | 0.81% | 41.91 | 43.80 | 36624 | 15621.33 | 3.03% |
| 2025-04-01 | 43.84 | 42.21 | -1.77 | -4.02% | 42.00 | 44.30 | 40287 | 17240.90 | 3.33% |
| 2025-03-31 | 44.00 | 43.98 | -1.00 | -2.22% | 42.12 | 47.87 | 66713 | 29719.11 | 5.52% |
| 2025-03-28 | 40.59 | 44.98 | 4.08 | 9.98% | 40.52 | 44.99 | 77931 | 33714.38 | 6.44% |
| 2025-03-27 | 40.40 | 40.90 | -0.01 | -0.02% | 40.40 | 43.00 | 60235 | 25296.96 | 4.98% |
| 2025-03-26 | 39.88 | 40.91 | 0.78 | 1.94% | 39.61 | 41.53 | 47252 | 19330.11 | 3.91% |
| 2025-03-25 | 40.57 | 40.13 | -0.25 | -0.62% | 38.90 | 40.84 | 40476 | 16135.71 | 3.35% |
| 2025-03-24 | 38.78 | 40.38 | 1.39 | 3.57% | 38.78 | 40.50 | 55274 | 22084.08 | 4.57% |
| 2025-03-21 | 39.30 | 38.99 | -0.46 | -1.17% | 38.50 | 39.68 | 37045 | 14491.80 | 3.06% |
| 2025-03-20 | 40.71 | 39.45 | -1.67 | -4.06% | 39.01 | 41.09 | 61257 | 24320.86 | 5.07% |
| 2025-03-19 | 40.60 | 41.12 | 0.12 | 0.29% | 39.20 | 41.38 | 64502 | 25930.92 | 5.33% |
| 2025-03-18 | 40.97 | 41.00 | 0.24 | 0.59% | 40.32 | 42.02 | 53755 | 22125.50 | 4.45% |
| 2025-03-17 | 40.83 | 40.76 | -0.24 | -0.59% | 40.00 | 41.88 | 81782 | 33379.46 | 6.76% |
| 2025-03-14 | 42.50 | 41.00 | -1.52 | -3.57% | 40.52 | 45.18 | 105962 | 45050.97 | 8.76% |
| 2025-03-13 | 45.80 | 42.52 | -4.08 | -8.76% | 42.00 | 46.00 | 90078 | 39591.46 | 7.45% |
| 2025-03-12 | 42.42 | 46.60 | 4.18 | 9.85% | 41.03 | 46.60 | 96644 | 43574.04 | 7.99% |
| 2025-03-11 | 37.50 | 42.42 | 3.21 | 8.19% | 37.50 | 43.00 | 72045 | 29302.37 | 5.96% |
| 2025-03-10 | 37.40 | 39.21 | 0.88 | 2.30% | 36.92 | 40.00 | 67420 | 25827.18 | 5.58% |
| 2025-03-07 | 36.18 | 38.33 | 1.61 | 4.38% | 36.17 | 39.38 | 88025 | 33601.80 | 7.28% |
| 2025-03-06 | 36.05 | 36.72 | -0.31 | -0.84% | 35.46 | 37.10 | 74525 | 27050.95 | 6.16% |
| 2025-03-05 | 33.59 | 37.03 | 3.06 | 9.01% | 33.01 | 37.34 | 86256 | 30192.46 | 7.13% |
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。
