| 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 | 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 |
| 2025-10-10 | 24.00 | 23.40 | -0.83 | -3.43% | 23.31 | 24.38 | 218193 | 51659.93 | 4.95% | 0.00 |
| 2025-10-09 | 23.69 | 24.23 | 0.97 | 4.17% | 23.58 | 24.69 | 343950 | 83630.77 | 7.81% | 8.00 |
| 2025-09-30 | 23.40 | 23.26 | -0.04 | -0.17% | 23.15 | 23.89 | 172916 | 40477.58 | 3.93% | 18.00 |
| 2025-09-29 | 22.85 | 23.30 | 0.46 | 2.01% | 22.67 | 23.43 | 199440 | 46164.73 | 4.53% | 22.00 |
| 2025-09-26 | 23.98 | 22.84 | -1.41 | -5.81% | 22.78 | 24.18 | 331830 | 77182.57 | 7.52% | 2.00 |
| 2025-09-25 | 24.23 | 24.25 | 0.02 | 0.08% | 24.09 | 25.18 | 289649 | 71208.38 | 6.56% | 8.00 |
| 2025-09-24 | 24.39 | 24.23 | -0.14 | -0.57% | 23.59 | 24.75 | 279603 | 68005.83 | 6.34% | 8.00 |
| 2025-09-23 | 25.10 | 24.37 | -0.71 | -2.83% | 23.60 | 25.40 | 312926 | 76936.43 | 7.09% | 9.00 |
| 2025-09-22 | 24.78 | 25.08 | 0.44 | 1.79% | 24.40 | 25.44 | 281395 | 70614.21 | 6.38% | 32.00 |
| 2025-09-19 | 25.81 | 24.64 | -1.45 | -5.56% | 24.61 | 25.81 | 428088 | 107742.08 | 9.70% | 49.00 |
| 2025-09-18 | 25.76 | 26.09 | 0.33 | 1.28% | 25.42 | 27.27 | 788106 | 205694.34 | 17.86% | 29.00 |
| 2025-09-17 | 24.00 | 25.76 | 1.59 | 6.58% | 23.80 | 25.99 | 654998 | 165519.33 | 14.85% | 68.00 |
| 2025-09-16 | 23.61 | 24.17 | 0.51 | 2.16% | 23.41 | 24.45 | 321438 | 77233.00 | 7.29% | 14.00 |
| 2025-09-15 | 23.51 | 23.66 | 0.04 | 0.17% | 23.25 | 23.97 | 264490 | 62604.43 | 5.99% | 58.00 |
| 2025-09-12 | 23.75 | 23.62 | -0.39 | -1.62% | 23.58 | 24.35 | 369666 | 88313.80 | 8.38% | 22.00 |
| 2025-09-11 | 23.08 | 24.01 | 0.74 | 3.18% | 22.89 | 24.12 | 438867 | 103818.34 | 9.95% | 7.00 |
| 2025-09-10 | 22.88 | 23.27 | 0.49 | 2.15% | 22.87 | 23.70 | 342709 | 79930.78 | 7.77% | 38.00 |
| 2025-09-09 | 23.30 | 22.78 | -0.42 | -1.81% | 22.66 | 23.55 | 337995 | 78198.56 | 7.66% | 9.00 |
| 2025-09-08 | 23.16 | 23.20 | 0.00 | 0.00% | 22.51 | 23.69 | 400715 | 92406.54 | 9.08% | 36.00 |
| 2025-09-05 | 23.01 | 23.20 | 0.23 | 1.00% | 22.46 | 23.48 | 364003 | 84076.76 | 8.25% | 8.00 |
| 2025-09-04 | 23.68 | 22.97 | -0.58 | -2.46% | 22.18 | 24.00 | 427999 | 99337.80 | 9.70% | 12.00 |
| 2025-09-03 | 23.93 | 23.55 | -0.38 | -1.59% | 23.43 | 24.60 | 354744 | 85248.48 | 8.04% | 9.00 |
| 2025-09-02 | 26.53 | 23.93 | -2.87 | -10.71% | 23.93 | 26.75 | 663851 | 164465.36 | 15.05% | 37.00 |
| 2025-09-01 | 27.01 | 26.80 | -0.46 | -1.69% | 26.35 | 27.41 | 469790 | 125691.62 | 10.65% | 67.00 |
| 2025-08-29 | 28.52 | 27.26 | -1.33 | -4.65% | 27.00 | 29.08 | 718319 | 199306.62 | 16.28% | 6.00 |
| 2025-08-28 | 26.46 | 28.59 | 1.95 | 7.32% | 25.71 | 29.41 | 1097416 | 301764.47 | 24.87% | 49.00 |
| 2025-08-27 | 27.60 | 26.64 | -1.50 | -5.33% | 26.50 | 28.45 | 884762 | 243531.08 | 20.05% | 93.00 |
| 2025-08-26 | 26.74 | 28.14 | 0.99 | 3.65% | 26.35 | 29.06 | 1212658 | 337687.84 | 27.49% | 75.00 |
| 2025-08-25 | 26.31 | 27.15 | 1.33 | 5.15% | 25.94 | 27.17 | 887189 | 235374.69 | 20.11% | 71.00 |
| 2025-08-22 | 26.22 | 25.82 | 0.00 | 0.00% | 25.61 | 26.30 | 529388 | 136916.64 | 12.00% | 8.00 |
| 2025-08-21 | 26.70 | 25.82 | -0.60 | -2.27% | 25.68 | 26.78 | 500399 | 130430.03 | 11.34% | 29.00 |
| 2025-08-20 | 25.78 | 26.42 | 0.52 | 2.01% | 25.53 | 26.77 | 656914 | 172370.22 | 14.89% | 76.00 |
| 2025-08-19 | 27.49 | 25.90 | -2.59 | -9.09% | 25.88 | 27.61 | 1190866 | 316036.31 | 26.99% | 28.00 |
| 2025-08-18 | 27.55 | 28.49 | 1.26 | 4.63% | 27.01 | 29.39 | 1277764 | 361525.88 | 28.96% | 320.00 |
| 2025-08-15 | 27.45 | 27.23 | 0.04 | 0.15% | 27.20 | 28.80 | 1006915 | 280553.84 | 22.82% | 26.00 |
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。
