| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.03 | 6.14 | 0.11 | 1.82% | 6.01 | 6.22 | 108592 | 6680.41 | 3.38% | 0.00 |
| 2026-03-24 | 6.06 | 6.03 | 0.09 | 1.52% | 5.77 | 6.13 | 142025 | 8389.27 | 4.42% | 0.00 |
| 2026-03-23 | 6.09 | 5.94 | -0.26 | -4.19% | 5.78 | 6.15 | 124419 | 7419.99 | 3.87% | 0.00 |
| 2026-03-20 | 6.55 | 6.20 | -0.30 | -4.62% | 6.17 | 6.59 | 108285 | 6836.97 | 3.37% | 0.00 |
| 2026-03-19 | 6.67 | 6.50 | -0.24 | -3.56% | 6.49 | 6.71 | 82317 | 5411.43 | 2.56% | 0.00 |
| 2026-03-18 | 6.65 | 6.74 | 0.11 | 1.66% | 6.56 | 6.75 | 69894 | 4652.98 | 2.17% | 0.00 |
| 2026-03-17 | 6.85 | 6.63 | -0.22 | -3.21% | 6.61 | 6.89 | 74936 | 5035.67 | 2.33% | 0.00 |
| 2026-03-16 | 6.85 | 6.85 | 0.00 | 0.00% | 6.81 | 6.96 | 81523 | 5596.02 | 2.54% | 0.00 |
| 2026-03-13 | 6.86 | 6.85 | 0.00 | 0.00% | 6.72 | 6.97 | 70221 | 4840.93 | 2.18% | 0.00 |
| 2026-03-12 | 7.00 | 6.85 | -0.05 | -0.72% | 6.82 | 7.00 | 77890 | 5371.28 | 2.42% | 0.00 |
| 2026-03-11 | 6.98 | 6.90 | -0.07 | -1.00% | 6.87 | 7.00 | 71705 | 4959.62 | 2.23% | 0.00 |
| 2026-03-10 | 6.91 | 6.97 | 0.09 | 1.31% | 6.85 | 6.98 | 67806 | 4704.15 | 2.11% | 0.00 |
| 2026-03-09 | 6.84 | 6.88 | 0.00 | 0.00% | 6.73 | 6.89 | 68518 | 4664.19 | 2.13% | 3.00 |
| 2026-03-06 | 6.78 | 6.88 | 0.10 | 1.47% | 6.71 | 6.89 | 93600 | 6382.88 | 2.91% | 0.00 |
| 2026-03-05 | 6.72 | 6.78 | 0.14 | 2.11% | 6.64 | 6.78 | 68165 | 4574.80 | 2.12% | 52.00 |
| 2026-03-04 | 6.43 | 6.64 | 0.13 | 2.00% | 6.39 | 6.67 | 89176 | 5860.43 | 2.77% | 0.00 |
| 2026-03-03 | 6.81 | 6.51 | -0.29 | -4.26% | 6.50 | 6.82 | 98816 | 6565.78 | 3.07% | 1.00 |
| 2026-03-02 | 6.84 | 6.80 | -0.14 | -2.02% | 6.60 | 6.90 | 101614 | 6844.31 | 3.16% | 0.00 |
| 2026-02-27 | 6.90 | 6.94 | 0.02 | 0.29% | 6.85 | 6.94 | 66134 | 4567.42 | 2.06% | 0.00 |
| 2026-02-26 | 6.97 | 6.92 | -0.04 | -0.57% | 6.85 | 6.97 | 70853 | 4881.91 | 2.20% | 0.00 |
| 2026-02-25 | 6.88 | 6.96 | 0.13 | 1.90% | 6.81 | 6.98 | 77490 | 5368.53 | 2.41% | 0.00 |
| 2026-02-24 | 6.70 | 6.83 | 0.15 | 2.25% | 6.70 | 6.85 | 87811 | 5971.12 | 2.73% | 0.00 |
| 2026-02-13 | 6.69 | 6.68 | -0.01 | -0.15% | 6.61 | 6.76 | 105581 | 7067.27 | 3.28% | 0.00 |
| 2026-02-12 | 6.79 | 6.69 | -0.11 | -1.62% | 6.61 | 6.80 | 71319 | 4767.60 | 2.22% | 0.00 |
| 2026-02-11 | 6.83 | 6.80 | -0.03 | -0.44% | 6.76 | 6.87 | 63806 | 4344.91 | 1.98% | 0.00 |
| 2026-02-10 | 6.74 | 6.83 | 0.09 | 1.34% | 6.70 | 6.84 | 88949 | 6050.72 | 2.77% | 0.00 |
| 2026-02-09 | 6.65 | 6.74 | 0.14 | 2.12% | 6.63 | 6.79 | 95642 | 6442.25 | 2.98% | 5.00 |
| 2026-02-06 | 6.54 | 6.60 | 0.02 | 0.30% | 6.44 | 6.69 | 115790 | 7669.77 | 3.60% | 0.00 |
| 2026-02-05 | 6.62 | 6.58 | -0.04 | -0.60% | 6.53 | 6.64 | 87276 | 5744.38 | 2.71% | 0.00 |
| 2026-02-04 | 6.53 | 6.62 | 0.08 | 1.22% | 6.48 | 6.62 | 72928 | 4801.21 | 2.27% | 37.00 |
| 2026-02-03 | 6.47 | 6.54 | 0.10 | 1.55% | 6.38 | 6.54 | 91759 | 5949.20 | 2.85% | 0.00 |
| 2026-02-02 | 6.52 | 6.44 | -0.08 | -1.23% | 6.39 | 6.53 | 96240 | 6220.68 | 2.99% | 0.00 |
| 2026-01-30 | 6.41 | 6.52 | 0.06 | 0.93% | 6.34 | 6.53 | 91780 | 5907.58 | 2.85% | 0.00 |
| 2026-01-29 | 6.48 | 6.46 | -0.03 | -0.46% | 6.38 | 6.58 | 94258 | 6112.64 | 2.93% | 0.00 |
| 2026-01-28 | 6.58 | 6.49 | -0.07 | -1.07% | 6.42 | 6.59 | 83153 | 5376.26 | 2.59% | 0.00 |
| 2026-01-27 | 6.56 | 6.56 | -0.03 | -0.46% | 6.36 | 6.62 | 99050 | 6403.88 | 3.08% | 0.00 |
| 2026-01-26 | 6.69 | 6.59 | -0.02 | -0.30% | 6.47 | 6.70 | 95766 | 6269.98 | 2.98% | 0.00 |
| 2026-01-23 | 6.46 | 6.61 | 0.16 | 2.48% | 6.41 | 6.63 | 88453 | 5797.48 | 2.75% | 34.00 |
| 2026-01-22 | 6.37 | 6.45 | 0.08 | 1.26% | 6.32 | 6.46 | 71314 | 4564.03 | 2.22% | 0.00 |
| 2026-01-21 | 6.28 | 6.37 | 0.06 | 0.95% | 6.19 | 6.37 | 65050 | 4107.87 | 2.02% | 0.00 |
| 2026-01-20 | 6.26 | 6.31 | 0.05 | 0.80% | 6.19 | 6.31 | 75424 | 4714.51 | 2.35% | 135.00 |
| 2026-01-19 | 6.12 | 6.26 | 0.08 | 1.29% | 6.09 | 6.27 | 74008 | 4604.97 | 2.30% | 0.00 |
| 2026-01-16 | 6.23 | 6.18 | 0.00 | 0.00% | 6.07 | 6.23 | 64689 | 3970.16 | 2.01% | 0.00 |
| 2026-01-15 | 6.15 | 6.18 | -0.01 | -0.16% | 6.10 | 6.24 | 62810 | 3878.91 | 1.95% | 0.00 |
| 2026-01-14 | 6.23 | 6.19 | -0.02 | -0.32% | 6.08 | 6.26 | 93066 | 5762.94 | 2.89% | 0.00 |
| 2026-01-13 | 6.25 | 6.21 | -0.04 | -0.64% | 6.13 | 6.29 | 80010 | 4974.19 | 2.49% | 0.00 |
| 2026-01-12 | 6.14 | 6.25 | 0.13 | 2.12% | 6.09 | 6.25 | 84086 | 5195.65 | 2.62% | 0.00 |
| 2026-01-09 | 6.06 | 6.12 | 0.07 | 1.16% | 6.02 | 6.13 | 57190 | 3477.72 | 1.78% | 0.00 |
| 2026-01-08 | 5.94 | 6.05 | 0.10 | 1.68% | 5.92 | 6.08 | 76512 | 4606.17 | 2.38% | 0.00 |
| 2026-01-07 | 6.00 | 5.95 | -0.05 | -0.83% | 5.90 | 6.01 | 71270 | 4244.93 | 2.22% | 0.00 |
| 2026-01-06 | 6.04 | 6.00 | 0.00 | 0.00% | 5.98 | 6.10 | 91213 | 5502.95 | 2.84% | 15.00 |
| 2026-01-05 | 5.94 | 6.00 | 0.05 | 0.84% | 5.85 | 6.04 | 94110 | 5629.58 | 2.93% | 0.00 |
| 2025-12-31 | 5.95 | 5.95 | 0.01 | 0.17% | 5.80 | 5.98 | 60325 | 3540.79 | 1.88% | 15.00 |
| 2025-12-30 | 5.96 | 5.94 | -0.06 | -1.00% | 5.88 | 6.01 | 86972 | 5171.00 | 2.71% | 0.00 |
| 2025-12-29 | 6.00 | 6.00 | -0.03 | -0.50% | 5.92 | 6.02 | 65197 | 3891.75 | 2.03% | 0.00 |
| 2025-12-26 | 6.04 | 6.03 | 0.02 | 0.33% | 5.97 | 6.09 | 73846 | 4446.05 | 2.30% | 0.00 |
| 2025-12-25 | 5.94 | 6.01 | 0.06 | 1.01% | 5.88 | 6.04 | 77495 | 4619.16 | 2.41% | 0.00 |
| 2025-12-24 | 5.91 | 5.95 | 0.01 | 0.17% | 5.83 | 5.98 | 70706 | 4192.33 | 2.20% | 0.00 |
| 2025-12-23 | 5.91 | 5.94 | -0.01 | -0.17% | 5.84 | 5.98 | 65833 | 3875.69 | 2.05% | 0.00 |
| 2025-12-22 | 5.95 | 5.95 | 0.00 | 0.00% | 5.92 | 6.03 | 89901 | 5364.85 | 2.80% | 0.00 |
| 2025-12-19 | 5.89 | 5.95 | 0.14 | 2.41% | 5.81 | 5.98 | 88362 | 5237.92 | 2.75% | 0.00 |
| 2025-12-18 | 5.71 | 5.81 | 0.10 | 1.75% | 5.68 | 5.89 | 84224 | 4898.52 | 2.62% | 0.00 |
| 2025-12-17 | 5.78 | 5.71 | -0.05 | -0.87% | 5.60 | 5.81 | 105209 | 5985.18 | 3.27% | 0.00 |
| 2025-12-16 | 5.98 | 5.76 | -0.21 | -3.52% | 5.76 | 5.98 | 99303 | 5769.20 | 3.09% | 0.00 |
| 2025-12-15 | 5.90 | 5.97 | 0.09 | 1.53% | 5.80 | 6.00 | 104967 | 6219.13 | 3.27% | 58.00 |
| 2025-12-12 | 6.06 | 5.88 | -0.18 | -2.97% | 5.87 | 6.13 | 154463 | 9229.02 | 4.80% | 0.00 |
| 2025-12-11 | 6.38 | 6.06 | -0.31 | -4.87% | 6.04 | 6.38 | 185316 | 11364.35 | 5.76% | 0.00 |
| 2025-12-10 | 6.71 | 6.37 | -0.27 | -4.07% | 6.37 | 6.72 | 151218 | 9774.43 | 4.70% | 0.00 |
| 2025-12-09 | 6.97 | 6.64 | -0.22 | -3.21% | 6.64 | 6.98 | 174407 | 11712.51 | 5.43% | 0.00 |
| 2025-12-08 | 6.95 | 6.86 | -0.08 | -1.15% | 6.79 | 7.27 | 284132 | 19739.31 | 8.84% | 1.00 |
| 2025-12-05 | 6.57 | 6.94 | 0.28 | 4.20% | 6.49 | 7.12 | 372166 | 25437.58 | 11.58% | 58.00 |
| 2025-12-04 | 6.55 | 6.66 | 0.08 | 1.22% | 6.31 | 6.97 | 248562 | 16655.97 | 7.73% | 0.00 |
| 2025-12-03 | 6.67 | 6.58 | -0.10 | -1.50% | 6.52 | 6.68 | 53503 | 3518.76 | 1.66% | 0.00 |
| 2025-12-02 | 6.75 | 6.68 | -0.10 | -1.47% | 6.59 | 6.75 | 58144 | 3863.51 | 1.81% | 0.00 |
| 2025-12-01 | 6.70 | 6.78 | 0.13 | 1.95% | 6.66 | 6.79 | 68892 | 4636.25 | 2.14% | 0.00 |
| 2025-11-28 | 6.52 | 6.65 | 0.13 | 1.99% | 6.44 | 6.66 | 61815 | 4073.16 | 1.92% | 0.00 |
| 2025-11-27 | 6.48 | 6.52 | 0.01 | 0.15% | 6.41 | 6.54 | 65149 | 4223.69 | 2.03% | 0.00 |
| 2025-11-26 | 6.57 | 6.51 | -0.08 | -1.21% | 6.42 | 6.64 | 65034 | 4235.81 | 2.02% | 0.00 |
| 2025-11-25 | 6.49 | 6.59 | 0.13 | 2.01% | 6.46 | 6.61 | 52770 | 3457.89 | 1.64% | 0.00 |
| 2025-11-24 | 6.41 | 6.46 | 0.16 | 2.54% | 6.30 | 6.49 | 103769 | 6641.82 | 3.23% | 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。
