| 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 | 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 |
| 2025-11-21 | 6.74 | 6.30 | -0.45 | -6.67% | 6.21 | 6.76 | 127398 | 8153.07 | 3.96% | 0.00 |
| 2025-11-20 | 6.76 | 6.75 | -0.06 | -0.88% | 6.67 | 6.86 | 67494 | 4578.35 | 2.10% | 0.00 |
| 2025-11-19 | 6.94 | 6.81 | -0.17 | -2.44% | 6.71 | 7.01 | 80804 | 5496.55 | 2.51% | 0.00 |
| 2025-11-18 | 7.12 | 6.98 | -0.12 | -1.69% | 6.85 | 7.12 | 83191 | 5768.62 | 2.59% | 0.00 |
| 2025-11-17 | 6.99 | 7.10 | 0.11 | 1.57% | 6.96 | 7.12 | 100105 | 7066.95 | 3.11% | 129.00 |
| 2025-11-14 | 6.85 | 6.99 | 0.10 | 1.45% | 6.80 | 7.02 | 69269 | 4822.04 | 2.15% | 0.00 |
| 2025-11-13 | 6.83 | 6.89 | 0.06 | 0.88% | 6.73 | 6.91 | 55033 | 3763.23 | 1.71% | 0.00 |
| 2025-11-12 | 6.80 | 6.83 | 0.00 | 0.00% | 6.73 | 6.89 | 51845 | 3518.42 | 1.61% | 0.00 |
| 2025-11-11 | 6.72 | 6.83 | 0.10 | 1.49% | 6.68 | 6.85 | 57340 | 3898.92 | 1.78% | 0.00 |
| 2025-11-10 | 6.68 | 6.73 | 0.08 | 1.20% | 6.63 | 6.74 | 55190 | 3700.83 | 1.72% | 0.00 |
| 2025-11-07 | 6.57 | 6.65 | 0.04 | 0.61% | 6.54 | 6.67 | 52469 | 3476.91 | 1.63% | 0.00 |
| 2025-11-06 | 6.63 | 6.61 | -0.02 | -0.30% | 6.51 | 6.66 | 48143 | 3164.18 | 1.50% | 0.00 |
| 2025-11-05 | 6.46 | 6.63 | 0.09 | 1.38% | 6.45 | 6.66 | 62853 | 4138.96 | 1.96% | 0.00 |
| 2025-11-04 | 6.56 | 6.54 | 0.00 | 0.00% | 6.47 | 6.56 | 44624 | 2907.97 | 1.39% | 0.00 |
| 2025-11-03 | 6.41 | 6.54 | 0.15 | 2.35% | 6.37 | 6.56 | 65664 | 4250.62 | 2.04% | 0.00 |
| 2025-10-31 | 6.30 | 6.39 | 0.13 | 2.08% | 6.24 | 6.42 | 64677 | 4125.99 | 2.01% | 0.00 |
| 2025-10-30 | 6.35 | 6.26 | -0.15 | -2.34% | 6.26 | 6.41 | 75056 | 4754.93 | 2.33% | 0.00 |
| 2025-10-29 | 6.39 | 6.41 | -0.02 | -0.31% | 6.28 | 6.42 | 52332 | 3325.35 | 1.63% | 0.00 |
| 2025-10-28 | 6.38 | 6.43 | 0.05 | 0.78% | 6.33 | 6.45 | 43894 | 2815.32 | 1.37% | 0.00 |
| 2025-10-27 | 6.39 | 6.38 | -0.02 | -0.31% | 6.28 | 6.44 | 49582 | 3152.43 | 1.54% | 0.00 |
| 2025-10-24 | 6.40 | 6.40 | 0.04 | 0.63% | 6.32 | 6.42 | 52336 | 3331.52 | 1.63% | 4.00 |
| 2025-10-23 | 6.38 | 6.36 | 0.00 | 0.00% | 6.23 | 6.38 | 54779 | 3456.42 | 1.70% | 0.00 |
| 2025-10-22 | 6.35 | 6.36 | 0.01 | 0.16% | 6.28 | 6.41 | 47193 | 2997.90 | 1.47% | 0.00 |
| 2025-10-21 | 6.16 | 6.35 | 0.18 | 2.92% | 6.12 | 6.35 | 58770 | 3679.04 | 1.83% | 0.00 |
| 2025-10-20 | 6.12 | 6.17 | 0.10 | 1.65% | 6.06 | 6.17 | 53261 | 3264.11 | 1.66% | 0.00 |
| 2025-10-17 | 6.10 | 6.07 | -0.04 | -0.65% | 6.02 | 6.15 | 63450 | 3855.25 | 1.97% | 0.00 |
| 2025-10-16 | 6.15 | 6.11 | -0.05 | -0.81% | 6.06 | 6.19 | 43636 | 2667.77 | 1.36% | 0.00 |
| 2025-10-15 | 6.16 | 6.16 | -0.01 | -0.16% | 6.08 | 6.22 | 46414 | 2858.51 | 1.44% | 15.00 |
| 2025-10-14 | 6.20 | 6.17 | -0.01 | -0.16% | 6.10 | 6.27 | 56859 | 3515.02 | 1.77% | 0.00 |
| 2025-10-13 | 5.98 | 6.18 | -0.02 | -0.32% | 5.77 | 6.21 | 73510 | 4466.36 | 2.29% | 0.00 |
| 2025-10-10 | 6.13 | 6.20 | 0.06 | 0.98% | 6.10 | 6.27 | 54100 | 3337.18 | 1.68% | 0.00 |
| 2025-10-09 | 6.23 | 6.14 | -0.09 | -1.44% | 6.09 | 6.27 | 68741 | 4232.80 | 2.14% | 58.00 |
| 2025-09-30 | 6.20 | 6.23 | 0.03 | 0.48% | 6.13 | 6.25 | 65721 | 4069.49 | 2.04% | 0.00 |
| 2025-09-29 | 6.14 | 6.20 | 0.06 | 0.98% | 6.00 | 6.22 | 65835 | 4041.18 | 2.05% | 0.00 |
| 2025-09-26 | 6.10 | 6.14 | 0.01 | 0.16% | 6.07 | 6.21 | 61446 | 3768.69 | 1.91% | 0.00 |
| 2025-09-25 | 6.17 | 6.13 | -0.02 | -0.33% | 6.08 | 6.28 | 62126 | 3826.53 | 1.93% | 0.00 |
| 2025-09-24 | 5.91 | 6.15 | 0.19 | 3.19% | 5.86 | 6.17 | 92546 | 5600.12 | 2.88% | 0.00 |
| 2025-09-23 | 6.05 | 5.96 | -0.13 | -2.13% | 5.70 | 6.07 | 89504 | 5233.25 | 2.78% | 0.00 |
| 2025-09-22 | 6.10 | 6.09 | -0.02 | -0.33% | 5.98 | 6.13 | 41523 | 2513.92 | 1.29% | 0.00 |
| 2025-09-19 | 6.25 | 6.11 | -0.19 | -3.02% | 6.02 | 6.25 | 72929 | 4451.27 | 2.27% | 0.00 |
| 2025-09-18 | 6.31 | 6.30 | -0.01 | -0.16% | 6.13 | 6.36 | 78523 | 4907.49 | 2.44% | 0.00 |
| 2025-09-17 | 6.42 | 6.31 | -0.10 | -1.56% | 6.31 | 6.42 | 54444 | 3466.72 | 1.69% | 0.00 |
| 2025-09-16 | 6.36 | 6.41 | 0.04 | 0.63% | 6.25 | 6.41 | 89213 | 5642.47 | 2.78% | 0.00 |
| 2025-09-15 | 6.40 | 6.37 | -0.01 | -0.16% | 6.30 | 6.42 | 46577 | 2954.21 | 1.45% | 0.00 |
| 2025-09-12 | 6.45 | 6.38 | -0.05 | -0.78% | 6.36 | 6.48 | 69453 | 4451.72 | 2.16% | 0.00 |
| 2025-09-11 | 6.43 | 6.43 | 0.00 | 0.00% | 6.36 | 6.51 | 68900 | 4422.36 | 2.14% | 0.00 |
| 2025-09-10 | 6.50 | 6.43 | -0.11 | -1.68% | 6.33 | 6.53 | 64074 | 4115.07 | 1.99% | 0.00 |
| 2025-09-09 | 6.58 | 6.54 | 0.02 | 0.31% | 6.40 | 6.58 | 75730 | 4910.82 | 2.36% | 26.00 |
| 2025-09-08 | 6.50 | 6.52 | 0.05 | 0.77% | 6.42 | 6.54 | 69910 | 4530.89 | 2.17% | 0.00 |
| 2025-09-05 | 6.32 | 6.47 | 0.11 | 1.73% | 6.32 | 6.49 | 80952 | 5196.70 | 2.52% | 0.00 |
| 2025-09-04 | 6.24 | 6.36 | 0.08 | 1.27% | 6.23 | 6.44 | 84064 | 5322.03 | 2.61% | 0.00 |
| 2025-09-03 | 6.33 | 6.28 | -0.04 | -0.63% | 6.18 | 6.38 | 63426 | 3976.35 | 1.97% | 0.00 |
| 2025-09-02 | 6.34 | 6.32 | -0.04 | -0.63% | 6.19 | 6.42 | 85698 | 5402.43 | 2.67% | 0.00 |
| 2025-09-01 | 6.31 | 6.36 | 0.08 | 1.27% | 6.23 | 6.44 | 88380 | 5614.62 | 2.75% | 0.00 |
| 2025-08-29 | 6.49 | 6.28 | -0.27 | -4.12% | 6.28 | 6.49 | 86980 | 5513.21 | 2.71% | 0.00 |
| 2025-08-28 | 6.45 | 6.55 | 0.16 | 2.50% | 6.15 | 6.60 | 119154 | 7599.06 | 3.71% | 43.00 |
| 2025-08-27 | 6.91 | 6.39 | -0.52 | -7.53% | 6.36 | 6.96 | 150696 | 10025.90 | 4.69% | 0.00 |
| 2025-08-26 | 6.86 | 6.91 | 0.06 | 0.88% | 6.79 | 6.97 | 58599 | 4051.31 | 1.82% | 0.00 |
| 2025-08-25 | 6.90 | 6.85 | -0.04 | -0.58% | 6.83 | 6.99 | 85093 | 5876.06 | 2.65% | 0.00 |
| 2025-08-22 | 6.97 | 6.89 | -0.08 | -1.15% | 6.87 | 7.02 | 73747 | 5114.19 | 2.29% | 0.00 |
| 2025-08-21 | 6.99 | 6.97 | 0.00 | 0.00% | 6.88 | 7.02 | 51709 | 3601.23 | 1.61% | 0.00 |
| 2025-08-20 | 6.95 | 6.97 | 0.04 | 0.58% | 6.86 | 6.97 | 49996 | 3461.33 | 1.56% | 0.00 |
| 2025-08-19 | 6.87 | 6.93 | 0.10 | 1.46% | 6.78 | 6.96 | 83414 | 5755.38 | 2.59% | 0.00 |
| 2025-08-18 | 6.90 | 6.83 | -0.01 | -0.15% | 6.81 | 6.99 | 85728 | 5904.17 | 2.67% | 0.00 |
| 2025-08-15 | 6.78 | 6.84 | -0.01 | -0.15% | 6.78 | 6.93 | 84547 | 5804.45 | 2.63% | 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。
