| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 26.50 | 27.32 | 1.20 | 4.59% | 26.26 | 27.37 | 266920 | 71979.64 | 6.06% | 60.00 |
| 2026-02-02 | 26.41 | 26.12 | -0.50 | -1.88% | 26.09 | 27.33 | 181229 | 48330.57 | 4.11% | 1.00 |
| 2026-01-30 | 26.35 | 26.62 | 0.11 | 0.41% | 25.73 | 26.90 | 261331 | 68763.07 | 5.93% | 7.00 |
| 2026-01-29 | 27.26 | 26.51 | -0.84 | -3.07% | 26.50 | 28.09 | 284099 | 77352.51 | 6.45% | 9.00 |
| 2026-01-28 | 28.00 | 27.35 | -0.63 | -2.25% | 27.05 | 28.00 | 222104 | 60795.02 | 5.04% | 5.00 |
| 2026-01-27 | 26.90 | 27.98 | 0.98 | 3.63% | 26.30 | 28.40 | 343971 | 94027.59 | 7.81% | 11.00 |
| 2026-01-26 | 28.98 | 27.00 | -2.58 | -8.72% | 26.95 | 29.10 | 493847 | 137150.34 | 11.21% | 8.00 |
| 2026-01-23 | 28.48 | 29.58 | 1.58 | 5.64% | 28.30 | 29.86 | 551753 | 161861.73 | 12.53% | 9.00 |
| 2026-01-22 | 27.70 | 28.00 | 0.40 | 1.45% | 27.51 | 28.14 | 253304 | 70650.92 | 5.75% | 7.00 |
| 2026-01-21 | 26.98 | 27.60 | 0.42 | 1.55% | 26.88 | 28.00 | 293182 | 81020.54 | 6.66% | 0.00 |
| 2026-01-20 | 28.97 | 27.18 | -1.67 | -5.79% | 26.88 | 29.46 | 452639 | 125178.56 | 10.28% | 52.00 |
| 2026-01-19 | 27.83 | 28.85 | 0.45 | 1.58% | 27.83 | 29.20 | 380980 | 109512.20 | 8.65% | 0.00 |
| 2026-01-16 | 28.46 | 28.40 | 0.41 | 1.46% | 27.93 | 29.00 | 423941 | 120833.46 | 9.63% | 4.00 |
| 2026-01-15 | 28.31 | 27.99 | -0.77 | -2.68% | 27.67 | 29.09 | 519938 | 146551.59 | 11.81% | 15.00 |
| 2026-01-14 | 30.35 | 28.76 | -0.45 | -1.54% | 28.14 | 30.79 | 809859 | 239109.78 | 18.39% | 76.00 |
| 2026-01-13 | 32.04 | 29.21 | -4.08 | -12.26% | 29.00 | 32.25 | 869728 | 263538.16 | 19.75% | 39.00 |
| 2026-01-12 | 32.20 | 33.29 | 1.77 | 5.62% | 31.25 | 34.00 | 1048167 | 344548.88 | 23.80% | 17.00 |
| 2026-01-09 | 31.00 | 31.52 | -0.18 | -0.57% | 30.10 | 32.20 | 1178516 | 365336.69 | 26.76% | 22.00 |
| 2026-01-08 | 28.34 | 31.70 | 3.07 | 10.72% | 27.56 | 33.00 | 1240266 | 374174.72 | 28.16% | 75.00 |
| 2026-01-07 | 28.20 | 28.63 | -0.36 | -1.24% | 27.80 | 29.87 | 768903 | 220501.69 | 17.46% | 22.00 |
| 2026-01-06 | 27.50 | 28.99 | 0.81 | 2.87% | 27.15 | 29.20 | 856263 | 241141.91 | 19.44% | 8.00 |
| 2026-01-05 | 27.12 | 28.18 | 0.89 | 3.26% | 26.82 | 28.49 | 810113 | 226157.72 | 18.39% | 48.00 |
| 2025-12-31 | 27.07 | 27.29 | 0.00 | 0.00% | 26.76 | 27.83 | 844148 | 230127.64 | 19.17% | 11.00 |
| 2025-12-30 | 24.73 | 27.29 | 2.64 | 10.71% | 24.62 | 29.58 | 1300500 | 357384.47 | 29.53% | 22.00 |
| 2025-12-29 | 25.27 | 24.65 | -0.55 | -2.18% | 24.44 | 25.27 | 395805 | 97989.34 | 8.99% | 15.00 |
| 2025-12-26 | 25.50 | 25.20 | -0.59 | -2.29% | 24.76 | 25.99 | 540935 | 137149.05 | 12.28% | 32.00 |
| 2025-12-25 | 25.61 | 25.79 | -0.23 | -0.88% | 25.31 | 26.17 | 613927 | 157644.31 | 13.94% | 12.00 |
| 2025-12-24 | 24.66 | 26.02 | 1.07 | 4.29% | 24.24 | 26.86 | 839982 | 217555.12 | 19.07% | 22.00 |
| 2025-12-23 | 23.47 | 24.95 | 1.11 | 4.66% | 23.15 | 25.42 | 744657 | 181793.95 | 16.91% | 13.00 |
| 2025-12-22 | 24.12 | 23.84 | 0.16 | 0.68% | 23.57 | 24.49 | 464755 | 111488.40 | 10.55% | 9.00 |
| 2025-12-19 | 22.92 | 23.68 | 0.98 | 4.32% | 22.89 | 24.30 | 433186 | 102746.21 | 9.84% | 2.00 |
| 2025-12-18 | 22.50 | 22.70 | -0.23 | -1.00% | 22.44 | 23.60 | 309086 | 71592.06 | 7.02% | 0.00 |
| 2025-12-17 | 22.62 | 22.93 | -0.29 | -1.25% | 22.44 | 23.51 | 306655 | 70109.34 | 6.96% | 8.00 |
| 2025-12-16 | 23.40 | 23.22 | 0.32 | 1.40% | 22.66 | 23.80 | 429991 | 100454.38 | 9.76% | 7.00 |
| 2025-12-15 | 22.10 | 22.90 | 0.53 | 2.37% | 21.89 | 23.26 | 297720 | 67884.44 | 6.76% | 32.00 |
| 2025-12-12 | 22.53 | 22.37 | -0.18 | -0.80% | 22.34 | 22.93 | 232893 | 52717.45 | 5.29% | 0.00 |
| 2025-12-11 | 22.51 | 22.55 | 0.15 | 0.67% | 22.32 | 22.92 | 254613 | 57765.46 | 5.78% | 5.00 |
| 2025-12-10 | 22.31 | 22.40 | -0.07 | -0.31% | 22.00 | 22.57 | 149542 | 33294.15 | 3.40% | 0.00 |
| 2025-12-09 | 22.14 | 22.47 | -0.11 | -0.49% | 22.14 | 22.93 | 195002 | 44007.80 | 4.43% | 4.00 |
| 2025-12-08 | 22.15 | 22.58 | 0.69 | 3.15% | 22.11 | 22.87 | 280782 | 63541.66 | 6.38% | 16.00 |
| 2025-12-05 | 21.88 | 21.89 | 0.58 | 2.72% | 21.13 | 22.11 | 184309 | 39966.51 | 4.18% | 25.00 |
| 2025-12-04 | 21.25 | 21.31 | 0.05 | 0.24% | 20.98 | 21.57 | 92244 | 19599.63 | 2.09% | 2.00 |
| 2025-12-03 | 21.73 | 21.26 | -0.40 | -1.85% | 21.21 | 21.83 | 116984 | 25026.07 | 2.66% | 5.00 |
| 2025-12-02 | 22.12 | 21.66 | -0.46 | -2.08% | 21.61 | 22.14 | 124286 | 27058.26 | 2.82% | 0.00 |
| 2025-12-01 | 21.75 | 22.12 | 0.57 | 2.65% | 21.66 | 22.25 | 171412 | 37714.66 | 3.89% | 12.00 |
| 2025-11-28 | 21.50 | 21.55 | 0.10 | 0.47% | 21.28 | 21.74 | 99256 | 21340.37 | 2.25% | 0.00 |
| 2025-11-27 | 21.28 | 21.45 | 0.21 | 0.99% | 21.17 | 21.79 | 134980 | 29127.53 | 3.06% | 2.00 |
| 2025-11-26 | 21.50 | 21.24 | -0.18 | -0.84% | 21.20 | 21.75 | 136204 | 29181.11 | 3.09% | 0.00 |
| 2025-11-25 | 21.14 | 21.42 | 0.52 | 2.49% | 21.02 | 21.80 | 160977 | 34546.90 | 3.65% | 2.00 |
| 2025-11-24 | 20.44 | 20.90 | 0.81 | 4.03% | 20.16 | 21.04 | 168852 | 34841.31 | 3.83% | 7.00 |
| 2025-11-21 | 21.17 | 20.09 | -1.49 | -6.90% | 20.08 | 21.40 | 206004 | 42306.88 | 4.68% | 29.00 |
| 2025-11-20 | 21.99 | 21.58 | -0.07 | -0.32% | 21.47 | 21.99 | 92158 | 19959.29 | 2.09% | 5.00 |
| 2025-11-19 | 22.18 | 21.65 | -0.47 | -2.12% | 21.54 | 22.25 | 127142 | 27706.52 | 2.89% | 0.00 |
| 2025-11-18 | 22.55 | 22.12 | -0.43 | -1.91% | 21.90 | 22.60 | 160779 | 35613.12 | 3.65% | 0.00 |
| 2025-11-17 | 22.50 | 22.55 | -0.34 | -1.49% | 22.21 | 22.75 | 165919 | 37289.57 | 3.77% | 0.00 |
| 2025-11-14 | 23.24 | 22.89 | -0.15 | -0.65% | 22.86 | 23.68 | 192515 | 44824.91 | 4.37% | 2.00 |
| 2025-11-13 | 23.00 | 23.04 | 0.04 | 0.17% | 22.68 | 23.33 | 160553 | 36960.99 | 3.65% | 1.00 |
| 2025-11-12 | 22.50 | 23.00 | 0.30 | 1.32% | 22.21 | 23.18 | 161074 | 36727.19 | 3.66% | 0.00 |
| 2025-11-11 | 24.15 | 22.70 | -1.10 | -4.62% | 22.70 | 24.15 | 256237 | 59551.53 | 5.82% | 34.00 |
| 2025-11-10 | 23.68 | 23.80 | 0.49 | 2.10% | 23.58 | 24.50 | 247294 | 59339.71 | 5.61% | 0.00 |
| 2025-11-07 | 23.46 | 23.31 | -0.38 | -1.60% | 23.10 | 23.99 | 199324 | 46853.67 | 4.53% | 6.00 |
| 2025-11-06 | 23.40 | 23.69 | 0.15 | 0.64% | 23.25 | 23.76 | 174635 | 41146.97 | 3.97% | 6.00 |
| 2025-11-05 | 23.50 | 23.54 | -0.44 | -1.83% | 23.10 | 24.20 | 197657 | 46639.51 | 4.49% | 0.00 |
| 2025-11-04 | 24.20 | 23.98 | -0.33 | -1.36% | 23.60 | 24.43 | 191425 | 45810.91 | 4.35% | 4.00 |
| 2025-11-03 | 25.00 | 24.31 | -0.79 | -3.15% | 24.10 | 25.00 | 276763 | 67530.42 | 6.28% | 56.00 |
| 2025-10-31 | 25.00 | 25.10 | 0.20 | 0.80% | 24.42 | 25.34 | 451323 | 112413.26 | 10.25% | 54.00 |
| 2025-10-30 | 23.97 | 24.90 | 0.69 | 2.85% | 23.55 | 25.67 | 583972 | 143433.91 | 13.26% | 0.00 |
| 2025-10-29 | 24.35 | 24.21 | 0.34 | 1.42% | 23.92 | 24.70 | 296950 | 71901.05 | 6.74% | 39.00 |
| 2025-10-28 | 23.97 | 23.87 | -0.36 | -1.49% | 23.71 | 24.30 | 278371 | 66761.51 | 6.32% | 11.00 |
| 2025-10-27 | 23.44 | 24.23 | 1.24 | 5.39% | 23.22 | 24.70 | 465884 | 112175.73 | 10.58% | 8.00 |
| 2025-10-24 | 22.33 | 22.99 | 0.94 | 4.26% | 22.33 | 23.08 | 252258 | 57488.89 | 5.73% | 13.00 |
| 2025-10-23 | 22.00 | 22.05 | -0.07 | -0.32% | 21.40 | 22.10 | 164086 | 35620.24 | 3.73% | 5.00 |
| 2025-10-22 | 22.70 | 22.12 | -0.70 | -3.07% | 22.01 | 22.70 | 188890 | 42012.55 | 4.29% | 0.00 |
| 2025-10-21 | 22.59 | 22.82 | 0.37 | 1.65% | 22.38 | 22.97 | 178979 | 40747.45 | 4.06% | 0.00 |
| 2025-10-20 | 23.11 | 22.45 | -0.27 | -1.19% | 22.25 | 23.24 | 199867 | 45479.66 | 4.54% | 1.00 |
| 2025-10-17 | 24.42 | 22.72 | -1.60 | -6.58% | 22.70 | 24.60 | 296081 | 69368.69 | 6.72% | 9.00 |
| 2025-10-16 | 24.50 | 24.32 | 0.77 | 3.27% | 24.00 | 25.00 | 515687 | 126815.28 | 11.71% | 6.00 |
| 2025-10-15 | 23.01 | 23.55 | 0.17 | 0.73% | 22.54 | 23.64 | 194849 | 45312.72 | 4.42% | 23.00 |
| 2025-10-14 | 23.54 | 23.38 | -0.18 | -0.76% | 22.94 | 23.96 | 228663 | 53606.16 | 5.19% | 0.00 |
| 2025-10-13 | 21.09 | 23.56 | 0.16 | 0.68% | 21.09 | 23.77 | 243879 | 55680.26 | 5.54% | 24.00 |
硕贝德(300322)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。
