| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-04 | 33.66 | 33.97 | 0.65 | 1.95% | 33.16 | 34.99 | 89562 | 30291.52 | 7.41% |
| 2025-03-03 | 30.50 | 33.32 | 3.03 | 10.00% | 30.50 | 33.32 | 45141 | 14751.37 | 3.73% |
| 2025-02-28 | 31.01 | 30.29 | -1.02 | -3.26% | 30.12 | 31.58 | 28959 | 8875.38 | 2.39% |
| 2025-02-27 | 30.30 | 31.31 | 1.02 | 3.37% | 30.12 | 31.46 | 40671 | 12567.85 | 3.36% |
| 2025-02-26 | 30.30 | 30.29 | -0.69 | -2.23% | 29.90 | 31.78 | 59676 | 18320.61 | 4.93% |
| 2025-02-25 | 31.40 | 30.98 | -0.97 | -3.04% | 30.92 | 32.38 | 43160 | 13595.01 | 3.57% |
| 2025-02-24 | 30.32 | 31.95 | 1.32 | 4.31% | 30.10 | 32.45 | 59982 | 18880.05 | 4.96% |
| 2025-02-21 | 29.68 | 30.63 | 1.64 | 5.66% | 29.05 | 31.15 | 70408 | 21297.42 | 5.82% |
| 2025-02-20 | 29.58 | 28.99 | -0.69 | -2.32% | 28.83 | 29.86 | 40446 | 11792.49 | 3.34% |
| 2025-02-19 | 28.94 | 29.68 | 0.77 | 2.66% | 28.73 | 29.93 | 41061 | 12056.09 | 3.40% |
| 2025-02-18 | 30.75 | 28.91 | -1.83 | -5.95% | 28.64 | 30.85 | 41424 | 12203.23 | 3.43% |
| 2025-02-17 | 31.35 | 30.74 | -0.07 | -0.23% | 30.20 | 31.49 | 38779 | 11884.33 | 3.21% |
| 2025-02-14 | 30.96 | 30.81 | -0.10 | -0.32% | 30.00 | 31.20 | 31652 | 9692.03 | 2.62% |
| 2025-02-13 | 31.60 | 30.91 | -0.89 | -2.80% | 30.60 | 31.86 | 34278 | 10701.70 | 2.83% |
| 2025-02-12 | 31.95 | 31.80 | -0.14 | -0.44% | 31.20 | 32.68 | 44543 | 14137.10 | 3.68% |
| 2025-02-11 | 31.58 | 31.94 | 0.18 | 0.57% | 31.58 | 33.29 | 70753 | 22988.72 | 5.85% |
| 2025-02-10 | 31.07 | 31.76 | 1.26 | 4.13% | 30.12 | 32.20 | 97912 | 30609.17 | 8.10% |
| 2025-02-07 | 28.53 | 30.50 | 2.05 | 7.21% | 28.45 | 31.30 | 111588 | 34300.73 | 9.23% |
| 2025-02-06 | 27.45 | 28.45 | 0.86 | 3.12% | 27.00 | 29.00 | 64492 | 18290.68 | 5.33% |
| 2025-02-05 | 27.21 | 27.59 | 0.37 | 1.36% | 26.60 | 28.00 | 55941 | 15276.98 | 4.63% |
| 2025-01-27 | 27.65 | 27.22 | -0.32 | -1.16% | 27.04 | 28.37 | 31391 | 8672.95 | 2.60% |
| 2025-01-24 | 26.20 | 27.54 | 1.13 | 4.28% | 26.01 | 27.59 | 43518 | 11752.59 | 3.60% |
| 2025-01-23 | 27.50 | 26.41 | -0.82 | -3.01% | 26.38 | 27.78 | 43046 | 11677.43 | 3.56% |
| 2025-01-22 | 28.63 | 27.23 | -1.69 | -5.84% | 27.23 | 28.63 | 53931 | 15002.19 | 4.46% |
| 2025-01-21 | 28.80 | 28.92 | 0.45 | 1.58% | 28.20 | 29.01 | 82811 | 23676.44 | 6.85% |
| 2025-01-20 | 27.73 | 28.47 | 0.69 | 2.48% | 27.22 | 28.55 | 67875 | 19006.75 | 5.61% |
| 2025-01-17 | 27.50 | 27.78 | 0.63 | 2.32% | 26.56 | 28.50 | 72472 | 20067.52 | 5.99% |
| 2025-01-16 | 26.56 | 27.15 | 0.55 | 2.07% | 25.50 | 28.84 | 86121 | 23536.29 | 7.12% |
| 2025-01-15 | 26.51 | 26.60 | 0.67 | 2.58% | 26.51 | 27.88 | 72665 | 19616.49 | 6.01% |
| 2025-01-14 | 25.47 | 25.93 | 1.38 | 5.62% | 25.01 | 26.26 | 60730 | 15583.29 | 5.02% |
| 2025-01-13 | 26.00 | 24.55 | -2.25 | -8.40% | 24.36 | 26.38 | 85353 | 21508.39 | 7.06% |
| 2025-01-10 | 27.49 | 26.80 | -1.16 | -4.15% | 26.68 | 27.87 | 48400 | 13079.41 | 4.00% |
| 2025-01-09 | 27.82 | 27.96 | 0.14 | 0.50% | 27.26 | 28.38 | 56718 | 15837.16 | 4.69% |
| 2025-01-08 | 26.89 | 27.82 | 0.79 | 2.92% | 26.10 | 28.37 | 73366 | 20001.08 | 6.07% |
| 2025-01-07 | 25.77 | 27.03 | 1.11 | 4.28% | 25.68 | 27.03 | 72434 | 19126.75 | 5.99% |
| 2025-01-06 | 27.35 | 25.92 | -1.84 | -6.63% | 25.68 | 27.89 | 62676 | 16576.27 | 5.18% |
| 2025-01-03 | 27.60 | 27.76 | -0.24 | -0.86% | 25.91 | 28.84 | 82916 | 22555.30 | 6.86% |
| 2025-01-02 | 27.12 | 28.00 | 0.10 | 0.36% | 27.12 | 29.49 | 86658 | 24654.16 | 6.83% |
| 2024-12-31 | 29.46 | 27.90 | -3.10 | -10.00% | 27.90 | 29.64 | 85099 | 24286.10 | 6.70% |
| 2024-12-30 | 28.41 | 31.00 | 2.10 | 7.27% | 27.20 | 31.66 | 113166 | 31961.63 | 8.92% |
| 2024-12-27 | 30.60 | 28.90 | -1.93 | -6.26% | 28.58 | 30.83 | 119159 | 34888.53 | 9.39% |
| 2024-12-26 | 28.67 | 30.83 | 1.94 | 6.72% | 28.61 | 31.78 | 142929 | 43031.38 | 11.26% |
| 2024-12-25 | 27.87 | 28.89 | -0.71 | -2.40% | 27.83 | 29.60 | 112045 | 32032.52 | 8.83% |
| 2024-12-24 | 26.55 | 29.60 | 1.71 | 6.13% | 26.55 | 30.15 | 185742 | 53349.09 | 14.63% |
| 2024-12-23 | 27.38 | 27.89 | 0.50 | 1.83% | 26.60 | 30.13 | 219488 | 62317.97 | 17.29% |
| 2024-12-20 | 26.17 | 27.39 | 2.49 | 10.00% | 26.17 | 27.39 | 30878 | 8414.97 | 2.43% |
| 2024-12-19 | 24.07 | 24.90 | 0.25 | 1.01% | 23.78 | 25.08 | 70561 | 17284.36 | 5.56% |
| 2024-12-18 | 25.22 | 24.65 | -0.45 | -1.79% | 24.05 | 25.82 | 71414 | 17635.89 | 5.63% |
| 2024-12-17 | 26.95 | 25.10 | -2.34 | -8.53% | 24.80 | 27.31 | 118221 | 30549.30 | 9.31% |
| 2024-12-16 | 26.32 | 27.44 | 1.14 | 4.33% | 25.20 | 28.93 | 181767 | 50116.18 | 14.32% |
| 2024-12-13 | 23.64 | 26.30 | 2.39 | 10.00% | 23.50 | 26.30 | 99859 | 25394.62 | 7.87% |
| 2024-12-12 | 23.27 | 23.91 | 0.61 | 2.62% | 23.06 | 24.40 | 78365 | 18631.62 | 6.17% |
| 2024-12-11 | 22.41 | 23.30 | 0.76 | 3.37% | 22.22 | 23.39 | 73703 | 16908.10 | 5.81% |
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。
