| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 28.88 | 27.19 | -2.26 | -7.67% | 26.63 | 29.18 | 1121062 | 313136.69 | 25.41% | 142.00 |
| 2025-08-13 | 28.00 | 29.45 | 1.29 | 4.58% | 27.36 | 30.95 | 1242209 | 361087.94 | 28.15% | 71.00 |
| 2025-08-12 | 27.05 | 28.16 | 0.99 | 3.64% | 26.43 | 29.53 | 1327506 | 373428.03 | 30.09% | 252.00 |
| 2025-08-11 | 26.28 | 27.17 | -0.08 | -0.29% | 25.77 | 27.20 | 1194445 | 315395.47 | 27.07% | 31.00 |
| 2025-08-08 | 26.36 | 27.25 | 1.15 | 4.41% | 25.19 | 28.20 | 1675809 | 444877.56 | 37.98% | 62.00 |
| 2025-08-07 | 21.50 | 26.10 | 4.35 | 20.00% | 21.50 | 26.10 | 1571976 | 386228.06 | 35.63% | 56.00 |
| 2025-08-06 | 20.17 | 21.75 | 1.11 | 5.38% | 20.10 | 23.51 | 1319044 | 286632.88 | 29.90% | 27.00 |
| 2025-08-05 | 19.81 | 20.64 | 1.25 | 6.45% | 19.30 | 21.18 | 1191592 | 241294.77 | 27.01% | 23.00 |
| 2025-08-04 | 18.87 | 19.39 | 0.21 | 1.09% | 18.80 | 19.87 | 894042 | 173857.28 | 20.26% | 49.00 |
| 2025-08-01 | 19.83 | 19.18 | -0.75 | -3.76% | 18.48 | 20.30 | 1203352 | 231987.86 | 27.27% | 95.00 |
| 2025-07-31 | 19.06 | 19.93 | 0.87 | 4.56% | 18.83 | 21.48 | 1654687 | 330564.34 | 37.50% | 124.00 |
| 2025-07-30 | 18.57 | 19.06 | 0.34 | 1.82% | 18.10 | 19.29 | 1287554 | 239887.77 | 29.18% | 45.00 |
| 2025-07-29 | 18.19 | 18.72 | -0.18 | -0.95% | 17.69 | 19.07 | 1484366 | 272505.97 | 33.64% | 49.00 |
| 2025-07-28 | 15.95 | 18.90 | 3.15 | 20.00% | 15.85 | 18.90 | 1722358 | 309713.03 | 39.04% | 15.00 |
| 2025-07-25 | 15.99 | 15.75 | -0.15 | -0.94% | 15.65 | 16.00 | 220986 | 34845.04 | 5.01% | 34.00 |
| 2025-07-24 | 15.54 | 15.90 | 0.57 | 3.72% | 15.52 | 16.05 | 358533 | 56755.16 | 8.13% | 0.00 |
| 2025-07-23 | 15.46 | 15.33 | -0.21 | -1.35% | 15.26 | 15.61 | 213735 | 33043.54 | 4.84% | 0.00 |
| 2025-07-22 | 15.81 | 15.54 | -0.46 | -2.88% | 15.45 | 15.99 | 356108 | 55746.99 | 8.07% | 0.00 |
| 2025-07-21 | 15.78 | 16.00 | 0.05 | 0.31% | 15.76 | 16.09 | 278396 | 44461.11 | 6.31% | 7.00 |
| 2025-07-18 | 16.50 | 15.95 | -0.35 | -2.15% | 15.92 | 16.55 | 395307 | 63458.07 | 8.96% | 26.00 |
| 2025-07-17 | 16.70 | 16.30 | 0.24 | 1.49% | 16.11 | 17.16 | 682445 | 112961.42 | 15.47% | 20.00 |
| 2025-07-16 | 15.72 | 16.06 | 0.38 | 2.42% | 15.61 | 16.18 | 524367 | 83689.19 | 11.88% | 85.00 |
| 2025-07-15 | 15.78 | 15.68 | 0.12 | 0.77% | 15.28 | 15.82 | 415594 | 64718.01 | 9.42% | 1.00 |
| 2025-07-14 | 15.38 | 15.56 | 0.17 | 1.10% | 15.18 | 15.64 | 281825 | 43617.07 | 6.39% | 4.00 |
| 2025-07-11 | 15.25 | 15.39 | 0.04 | 0.26% | 15.02 | 15.51 | 279362 | 42712.32 | 6.33% | 0.00 |
| 2025-07-10 | 15.35 | 15.35 | -0.15 | -0.97% | 15.15 | 15.45 | 215416 | 32929.25 | 4.88% | 2.00 |
| 2025-07-09 | 15.64 | 15.50 | 0.07 | 0.45% | 15.34 | 15.85 | 395527 | 61400.08 | 8.96% | 28.00 |
| 2025-07-08 | 15.00 | 15.43 | 0.49 | 3.28% | 14.90 | 15.46 | 363253 | 55611.09 | 8.23% | 24.00 |
| 2025-07-07 | 15.27 | 14.94 | -0.28 | -1.84% | 14.80 | 15.36 | 302433 | 45191.34 | 6.85% | 5.00 |
| 2025-07-04 | 15.64 | 15.22 | -0.45 | -2.87% | 15.10 | 15.76 | 524185 | 80022.70 | 11.88% | 150.20 |
| 2025-07-03 | 14.60 | 15.67 | 1.18 | 8.14% | 14.52 | 16.33 | 975945 | 152609.23 | 22.12% | 95.00 |
| 2025-07-02 | 14.90 | 14.49 | -0.45 | -3.01% | 14.40 | 14.92 | 167139 | 24361.51 | 3.79% | 15.00 |
| 2025-07-01 | 14.89 | 14.94 | -0.01 | -0.07% | 14.82 | 15.07 | 158110 | 23619.97 | 3.58% | 0.00 |
| 2025-06-30 | 14.98 | 14.95 | -0.02 | -0.13% | 14.85 | 15.09 | 173783 | 26016.06 | 3.94% | 8.00 |
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。
