| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 5.41 | 5.50 | 0.04 | 0.73% | 5.38 | 5.51 | 41472 | 2262.07 | 1.29% | 0.00 |
| 2025-04-02 | 5.46 | 5.46 | -0.02 | -0.36% | 5.42 | 5.55 | 37902 | 2073.73 | 1.18% | 0.00 |
| 2025-04-01 | 5.34 | 5.48 | 0.11 | 2.05% | 5.34 | 5.56 | 55987 | 3068.65 | 1.74% | 0.00 |
| 2025-03-31 | 5.35 | 5.37 | -0.04 | -0.74% | 5.23 | 5.40 | 58023 | 3078.97 | 1.80% | 0.00 |
| 2025-03-28 | 5.57 | 5.41 | -0.21 | -3.74% | 5.40 | 5.63 | 70180 | 3833.84 | 2.18% | 0.00 |
| 2025-03-27 | 5.66 | 5.62 | -0.04 | -0.71% | 5.55 | 5.70 | 54179 | 3042.64 | 1.69% | 0.00 |
| 2025-03-26 | 5.44 | 5.66 | 0.19 | 3.47% | 5.44 | 5.74 | 82119 | 4636.53 | 2.55% | 0.00 |
| 2025-03-25 | 5.48 | 5.47 | -0.06 | -1.08% | 5.36 | 5.53 | 60473 | 3296.83 | 1.88% | 0.00 |
| 2025-03-24 | 5.80 | 5.53 | -0.27 | -4.66% | 5.37 | 5.82 | 106982 | 5939.71 | 3.33% | 7.00 |
| 2025-03-21 | 5.86 | 5.80 | -0.09 | -1.53% | 5.75 | 5.88 | 47244 | 2745.19 | 1.47% | 0.00 |
| 2025-03-20 | 5.86 | 5.89 | 0.03 | 0.51% | 5.79 | 5.95 | 51507 | 3026.83 | 1.60% | 0.00 |
| 2025-03-19 | 5.89 | 5.86 | -0.03 | -0.51% | 5.80 | 5.91 | 39962 | 2333.54 | 1.24% | 0.00 |
| 2025-03-18 | 5.85 | 5.89 | 0.01 | 0.17% | 5.84 | 5.92 | 41937 | 2465.82 | 1.30% | 0.00 |
| 2025-03-17 | 5.86 | 5.88 | 0.06 | 1.03% | 5.79 | 5.90 | 59263 | 3469.59 | 1.84% | 0.00 |
| 2025-03-14 | 5.65 | 5.82 | 0.13 | 2.28% | 5.61 | 5.84 | 63510 | 3647.36 | 1.98% | 0.00 |
| 2025-03-13 | 5.74 | 5.69 | -0.05 | -0.87% | 5.56 | 5.74 | 59220 | 3334.07 | 1.84% | 0.00 |
| 2025-03-12 | 5.74 | 5.74 | 0.01 | 0.17% | 5.69 | 5.77 | 53476 | 3066.53 | 1.66% | 0.00 |
| 2025-03-11 | 5.62 | 5.73 | 0.04 | 0.70% | 5.61 | 5.74 | 52134 | 2954.18 | 1.62% | 20.00 |
| 2025-03-10 | 5.65 | 5.69 | 0.04 | 0.71% | 5.60 | 5.74 | 42869 | 2436.84 | 1.33% | 30.00 |
| 2025-03-07 | 5.65 | 5.65 | -0.03 | -0.53% | 5.58 | 5.75 | 45633 | 2573.08 | 1.42% | 0.00 |
| 2025-03-06 | 5.59 | 5.68 | 0.08 | 1.43% | 5.58 | 5.70 | 62057 | 3511.21 | 1.93% | 0.00 |
| 2025-03-05 | 5.63 | 5.60 | -0.06 | -1.06% | 5.45 | 5.65 | 72809 | 4028.58 | 2.26% | 0.00 |
| 2025-03-04 | 5.60 | 5.66 | 0.05 | 0.89% | 5.55 | 5.66 | 42076 | 2359.76 | 1.31% | 0.00 |
| 2025-03-03 | 5.54 | 5.61 | 0.06 | 1.08% | 5.52 | 5.72 | 64642 | 3656.53 | 2.01% | 0.00 |
| 2025-02-28 | 5.66 | 5.55 | -0.13 | -2.29% | 5.50 | 5.70 | 60489 | 3371.76 | 1.88% | 0.00 |
| 2025-02-27 | 5.73 | 5.68 | -0.05 | -0.87% | 5.55 | 5.79 | 71502 | 4031.39 | 2.22% | 0.00 |
| 2025-02-26 | 5.69 | 5.73 | 0.08 | 1.42% | 5.66 | 5.79 | 62678 | 3576.44 | 1.95% | 0.00 |
| 2025-02-25 | 5.64 | 5.65 | 0.00 | 0.00% | 5.60 | 5.72 | 44834 | 2538.82 | 1.39% | 0.00 |
| 2025-02-24 | 5.56 | 5.65 | 0.08 | 1.44% | 5.52 | 5.67 | 59783 | 3357.42 | 1.86% | 0.00 |
| 2025-02-21 | 5.62 | 5.57 | -0.07 | -1.24% | 5.51 | 5.67 | 56673 | 3151.38 | 1.76% | 0.00 |
| 2025-02-20 | 5.59 | 5.64 | 0.05 | 0.89% | 5.56 | 5.68 | 44488 | 2501.33 | 1.38% | 65.00 |
| 2025-02-19 | 5.51 | 5.59 | 0.04 | 0.72% | 5.46 | 5.60 | 43238 | 2403.91 | 1.34% | 70.00 |
| 2025-02-18 | 5.66 | 5.55 | -0.09 | -1.60% | 5.47 | 5.70 | 64805 | 3624.55 | 2.02% | 0.00 |
| 2025-02-17 | 5.62 | 5.64 | -0.01 | -0.18% | 5.56 | 5.78 | 66517 | 3761.72 | 2.07% | 0.00 |
| 2025-02-14 | 5.55 | 5.65 | 0.09 | 1.62% | 5.53 | 5.65 | 44590 | 2491.27 | 1.39% | 80.00 |
| 2025-02-13 | 5.68 | 5.56 | -0.08 | -1.42% | 5.55 | 5.68 | 40128 | 2247.12 | 1.25% | 0.00 |
| 2025-02-12 | 5.62 | 5.64 | -0.03 | -0.53% | 5.60 | 5.68 | 41760 | 2354.35 | 1.30% | 0.00 |
| 2025-02-11 | 5.68 | 5.67 | -0.03 | -0.53% | 5.57 | 5.71 | 37377 | 2096.24 | 1.16% | 0.00 |
| 2025-02-10 | 5.65 | 5.70 | 0.10 | 1.79% | 5.56 | 5.70 | 44899 | 2527.13 | 1.40% | 0.00 |
| 2025-02-07 | 5.48 | 5.60 | 0.13 | 2.38% | 5.47 | 5.68 | 71299 | 3994.28 | 2.22% | 50.00 |
| 2025-02-06 | 5.40 | 5.47 | 0.07 | 1.30% | 5.32 | 5.48 | 48182 | 2609.18 | 1.50% | 0.00 |
| 2025-02-05 | 5.32 | 5.40 | 0.11 | 2.08% | 5.22 | 5.43 | 49510 | 2658.36 | 1.54% | 0.00 |
| 2025-01-27 | 5.32 | 5.29 | 0.01 | 0.19% | 5.22 | 5.45 | 46195 | 2462.92 | 1.44% | 0.00 |
| 2025-01-24 | 5.28 | 5.28 | 0.01 | 0.19% | 5.16 | 5.31 | 48238 | 2522.56 | 1.50% | 0.00 |
| 2025-01-23 | 5.28 | 5.27 | 0.11 | 2.13% | 5.21 | 5.37 | 74818 | 3973.65 | 2.33% | 0.00 |
| 2025-01-22 | 5.26 | 5.16 | -0.08 | -1.53% | 5.15 | 5.53 | 86879 | 4566.81 | 2.70% | 0.00 |
| 2025-01-21 | 5.45 | 5.24 | -0.22 | -4.03% | 5.22 | 5.49 | 60071 | 3183.65 | 1.87% | 0.00 |
| 2025-01-20 | 5.38 | 5.46 | 0.11 | 2.06% | 5.22 | 5.46 | 53610 | 2890.99 | 1.67% | 0.00 |
| 2025-01-17 | 5.43 | 5.35 | -0.06 | -1.11% | 5.30 | 5.43 | 37983 | 2028.91 | 1.18% | 0.00 |
| 2025-01-16 | 5.38 | 5.41 | 0.09 | 1.69% | 5.26 | 5.43 | 45876 | 2454.24 | 1.43% | 59.00 |
| 2025-01-15 | 5.36 | 5.32 | -0.03 | -0.56% | 5.25 | 5.40 | 44474 | 2364.24 | 1.38% | 0.00 |
| 2025-01-14 | 5.11 | 5.35 | 0.25 | 4.90% | 5.10 | 5.35 | 53541 | 2808.94 | 1.67% | 0.00 |
| 2025-01-13 | 5.00 | 5.10 | -0.02 | -0.39% | 4.86 | 5.12 | 46700 | 2348.42 | 1.45% | 0.00 |
| 2025-01-10 | 5.22 | 5.12 | -0.09 | -1.73% | 5.00 | 5.26 | 53739 | 2750.25 | 1.67% | 0.00 |
| 2025-01-09 | 5.13 | 5.21 | 0.05 | 0.97% | 5.12 | 5.24 | 30235 | 1574.77 | 0.94% | 0.00 |
| 2025-01-08 | 5.23 | 5.16 | -0.08 | -1.53% | 5.02 | 5.26 | 57843 | 2977.65 | 1.80% | 0.00 |
| 2025-01-07 | 5.10 | 5.24 | 0.14 | 2.75% | 5.05 | 5.24 | 54876 | 2822.31 | 1.71% | 0.00 |
| 2025-01-06 | 5.05 | 5.10 | 0.08 | 1.59% | 4.80 | 5.12 | 46877 | 2350.08 | 1.46% | 0.00 |
| 2025-01-03 | 5.37 | 5.02 | -0.31 | -5.82% | 5.01 | 5.38 | 74665 | 3848.41 | 2.32% | 0.00 |
| 2025-01-02 | 5.47 | 5.33 | -0.12 | -2.20% | 5.26 | 5.54 | 48083 | 2599.56 | 1.51% | 0.00 |
| 2024-12-31 | 5.60 | 5.45 | -0.15 | -2.68% | 5.43 | 5.65 | 45086 | 2489.58 | 1.42% | 0.00 |
| 2024-12-30 | 5.64 | 5.60 | -0.04 | -0.71% | 5.42 | 5.64 | 46961 | 2596.27 | 1.47% | 0.00 |
| 2024-12-27 | 5.56 | 5.64 | 0.06 | 1.08% | 5.52 | 5.74 | 44150 | 2499.47 | 1.39% | 0.00 |
| 2024-12-26 | 5.52 | 5.58 | 0.05 | 0.90% | 5.50 | 5.66 | 42879 | 2395.29 | 1.35% | 0.00 |
| 2024-12-25 | 5.74 | 5.53 | -0.21 | -3.66% | 5.40 | 5.74 | 69093 | 3824.18 | 2.17% | 0.00 |
| 2024-12-24 | 5.75 | 5.74 | 0.03 | 0.53% | 5.64 | 5.90 | 54623 | 3137.68 | 1.72% | 16.00 |
| 2024-12-23 | 6.18 | 5.71 | -0.50 | -8.05% | 5.69 | 6.19 | 88741 | 5213.44 | 2.79% | 0.00 |
| 2024-12-20 | 6.15 | 6.21 | 0.08 | 1.31% | 6.10 | 6.27 | 51332 | 3180.40 | 1.61% | 0.00 |
| 2024-12-19 | 6.10 | 6.13 | -0.03 | -0.49% | 6.04 | 6.19 | 49897 | 3045.63 | 1.57% | 0.00 |
| 2024-12-18 | 6.25 | 6.16 | -0.09 | -1.44% | 6.04 | 6.29 | 57707 | 3562.68 | 1.81% | 0.00 |
| 2024-12-17 | 6.56 | 6.25 | -0.33 | -5.02% | 6.13 | 6.60 | 102984 | 6489.95 | 3.23% | 15.00 |
| 2024-12-16 | 6.58 | 6.58 | -0.01 | -0.15% | 6.52 | 6.63 | 57754 | 3800.32 | 1.81% | 0.00 |
| 2024-12-13 | 6.67 | 6.59 | -0.15 | -2.23% | 6.52 | 6.70 | 96371 | 6342.01 | 3.03% | 0.00 |
| 2024-12-12 | 6.65 | 6.74 | 0.10 | 1.51% | 6.60 | 6.74 | 70522 | 4716.12 | 2.21% | 2.00 |
| 2024-12-11 | 6.60 | 6.64 | 0.04 | 0.61% | 6.57 | 6.66 | 56707 | 3748.36 | 1.78% | 0.00 |
| 2024-12-10 | 6.85 | 6.60 | -0.05 | -0.75% | 6.56 | 6.88 | 103781 | 6948.45 | 3.26% | 0.00 |
| 2024-12-09 | 6.63 | 6.65 | 0.00 | 0.00% | 6.56 | 6.71 | 74533 | 4947.34 | 2.34% | 0.00 |
| 2024-12-06 | 6.66 | 6.65 | 0.06 | 0.91% | 6.45 | 6.67 | 100720 | 6631.15 | 3.16% | 0.00 |
| 2024-12-05 | 6.41 | 6.59 | 0.22 | 3.45% | 6.35 | 6.60 | 85281 | 5562.53 | 2.68% | 0.00 |
| 2024-12-04 | 6.48 | 6.37 | -0.16 | -2.45% | 6.33 | 6.52 | 66216 | 4256.68 | 2.08% | 0.00 |
裕兴股份(300305)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。
