| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 20.33 | 20.40 | 0.11 | 0.54% | 20.25 | 20.48 | 153706 | 31300.65 | 2.32% | 27.00 |
| 2025-10-23 | 20.14 | 20.29 | 0.15 | 0.74% | 19.68 | 20.32 | 155866 | 31071.23 | 2.36% | 5.00 |
| 2025-10-22 | 20.25 | 20.14 | -0.19 | -0.93% | 20.08 | 20.41 | 119568 | 24212.04 | 1.81% | 0.00 |
| 2025-10-21 | 20.12 | 20.33 | 0.23 | 1.14% | 20.01 | 20.54 | 148188 | 30082.07 | 2.24% | 0.00 |
| 2025-10-20 | 20.23 | 20.10 | 0.14 | 0.70% | 19.96 | 20.43 | 114048 | 22997.57 | 1.72% | 0.00 |
| 2025-10-17 | 20.50 | 19.96 | -0.50 | -2.44% | 19.93 | 20.77 | 157124 | 31878.72 | 2.37% | 0.00 |
| 2025-10-16 | 20.81 | 20.46 | -0.34 | -1.63% | 20.41 | 20.94 | 134123 | 27688.47 | 2.03% | 0.00 |
| 2025-10-15 | 20.76 | 20.80 | 0.24 | 1.17% | 20.50 | 20.93 | 147804 | 30645.67 | 2.23% | 5.00 |
| 2025-10-14 | 21.02 | 20.56 | -0.36 | -1.72% | 20.48 | 21.55 | 200142 | 42071.00 | 3.02% | 1.00 |
| 2025-10-13 | 20.00 | 20.92 | -0.29 | -1.37% | 19.52 | 21.03 | 203079 | 41829.18 | 3.07% | 9.00 |
| 2025-10-10 | 21.50 | 21.21 | -0.39 | -1.81% | 21.18 | 21.61 | 185905 | 39672.86 | 2.81% | 10.00 |
| 2025-10-09 | 21.75 | 21.60 | -0.14 | -0.64% | 21.35 | 21.93 | 231654 | 50093.07 | 3.50% | 1.00 |
| 2025-09-30 | 22.25 | 21.74 | -0.55 | -2.47% | 21.70 | 22.29 | 296856 | 65080.66 | 4.49% | 21.00 |
| 2025-09-29 | 21.17 | 22.29 | 1.12 | 5.29% | 20.89 | 22.87 | 486729 | 107693.03 | 7.36% | 5.00 |
| 2025-09-26 | 21.88 | 21.17 | -0.71 | -3.24% | 21.15 | 22.05 | 243062 | 52367.78 | 3.67% | 6.00 |
| 2025-09-25 | 22.12 | 21.88 | -0.36 | -1.62% | 21.87 | 22.32 | 238464 | 52639.02 | 3.60% | 6.00 |
| 2025-09-24 | 22.10 | 22.24 | 0.04 | 0.18% | 21.80 | 22.54 | 274864 | 60860.63 | 4.15% | 0.00 |
| 2025-09-23 | 23.09 | 22.20 | -1.09 | -4.68% | 21.77 | 23.10 | 392263 | 87417.79 | 5.93% | 30.00 |
| 2025-09-22 | 23.18 | 23.29 | 0.25 | 1.09% | 23.04 | 23.38 | 216878 | 50345.15 | 3.28% | 39.00 |
| 2025-09-19 | 23.50 | 23.04 | -0.55 | -2.33% | 23.00 | 23.69 | 310091 | 72121.65 | 4.69% | 16.00 |
| 2025-09-18 | 24.21 | 23.59 | -1.13 | -4.57% | 23.41 | 24.40 | 589047 | 140611.91 | 8.90% | 31.00 |
| 2025-09-17 | 23.66 | 24.72 | 1.05 | 4.44% | 23.51 | 25.25 | 747920 | 183314.94 | 11.30% | 10.00 |
| 2025-09-16 | 23.22 | 23.67 | 0.46 | 1.98% | 23.16 | 23.83 | 308483 | 72429.71 | 4.66% | 17.00 |
| 2025-09-15 | 23.54 | 23.21 | -0.33 | -1.40% | 23.18 | 23.68 | 243068 | 56717.88 | 3.67% | 153.00 |
| 2025-09-12 | 23.80 | 23.54 | -0.42 | -1.75% | 23.50 | 24.29 | 411452 | 98291.23 | 6.22% | 45.00 |
| 2025-09-11 | 23.19 | 23.96 | 0.77 | 3.32% | 22.90 | 24.30 | 485176 | 114938.85 | 7.33% | 21.00 |
| 2025-09-10 | 23.18 | 23.19 | -0.08 | -0.34% | 23.13 | 23.53 | 210492 | 49071.50 | 3.18% | 39.00 |
| 2025-09-09 | 23.21 | 23.27 | 0.10 | 0.43% | 22.96 | 23.59 | 248628 | 57980.68 | 3.76% | 25.00 |
| 2025-09-08 | 23.20 | 23.17 | -0.13 | -0.56% | 23.02 | 23.44 | 202945 | 47022.88 | 3.07% | 24.00 |
| 2025-09-05 | 23.15 | 23.30 | 0.17 | 0.73% | 22.80 | 23.35 | 280264 | 64887.48 | 4.24% | 0.00 |
| 2025-09-04 | 23.28 | 23.13 | -0.14 | -0.60% | 22.75 | 23.66 | 345594 | 80410.60 | 5.22% | 33.00 |
| 2025-09-03 | 24.20 | 23.27 | -0.99 | -4.08% | 22.90 | 24.36 | 440919 | 104396.15 | 6.66% | 43.00 |
| 2025-09-02 | 25.66 | 24.26 | -1.37 | -5.35% | 24.10 | 25.66 | 630056 | 154746.55 | 9.52% | 58.00 |
| 2025-09-01 | 25.90 | 25.63 | -0.35 | -1.35% | 25.32 | 26.18 | 503920 | 129170.05 | 7.62% | 53.00 |
| 2025-08-29 | 26.58 | 25.98 | -0.60 | -2.26% | 25.73 | 27.00 | 779063 | 204820.56 | 11.77% | 78.00 |
| 2025-08-28 | 25.65 | 26.58 | 0.98 | 3.83% | 24.99 | 26.69 | 949325 | 243957.02 | 14.35% | 22.00 |
| 2025-08-27 | 26.79 | 25.60 | -1.24 | -4.62% | 25.51 | 27.15 | 775779 | 205187.38 | 11.72% | 44.00 |
| 2025-08-26 | 26.38 | 26.84 | 0.02 | 0.07% | 26.21 | 27.45 | 840970 | 225408.77 | 12.71% | 17.00 |
| 2025-08-25 | 25.91 | 26.82 | 1.19 | 4.64% | 25.75 | 27.78 | 1255267 | 335194.84 | 18.97% | 17.00 |
| 2025-08-22 | 25.01 | 25.63 | 0.39 | 1.55% | 24.91 | 25.93 | 748662 | 190818.86 | 11.31% | 0.00 |
| 2025-08-21 | 25.57 | 25.24 | -0.42 | -1.64% | 25.02 | 26.26 | 777663 | 199090.89 | 11.75% | 32.00 |
| 2025-08-20 | 25.58 | 25.66 | -0.30 | -1.16% | 24.88 | 25.96 | 546170 | 138745.23 | 8.17% | 34.00 |
| 2025-08-19 | 26.41 | 25.96 | -0.82 | -3.06% | 25.89 | 26.78 | 782723 | 205677.88 | 11.70% | 71.00 |
| 2025-08-18 | 25.66 | 26.78 | 1.27 | 4.98% | 25.26 | 27.88 | 1307746 | 347494.00 | 19.56% | 75.00 |
| 2025-08-15 | 24.13 | 25.51 | 1.29 | 5.33% | 24.05 | 26.63 | 1135402 | 289850.56 | 16.98% | 67.00 |
| 2025-08-14 | 24.71 | 24.22 | -0.57 | -2.30% | 24.21 | 25.10 | 428916 | 105805.02 | 6.41% | 10.00 |
| 2025-08-13 | 25.10 | 24.79 | -0.10 | -0.40% | 24.53 | 25.42 | 544508 | 135728.78 | 8.14% | 20.00 |
| 2025-08-12 | 24.50 | 24.89 | 0.30 | 1.22% | 24.45 | 24.98 | 366916 | 90959.59 | 5.49% | 66.00 |
| 2025-08-11 | 23.80 | 24.59 | 0.74 | 3.10% | 23.78 | 24.77 | 368573 | 90381.45 | 5.51% | 16.00 |
| 2025-08-08 | 24.49 | 23.85 | -0.64 | -2.61% | 23.85 | 24.49 | 255268 | 61509.99 | 3.82% | 23.00 |
| 2025-08-07 | 24.65 | 24.49 | -0.16 | -0.65% | 24.35 | 24.85 | 257724 | 63334.11 | 3.85% | 29.00 |
| 2025-08-06 | 24.51 | 24.65 | 0.05 | 0.20% | 24.40 | 24.76 | 221560 | 54475.71 | 3.31% | 28.00 |
| 2025-08-05 | 24.67 | 24.60 | 0.28 | 1.15% | 24.35 | 24.80 | 210113 | 51601.07 | 3.14% | 25.00 |
| 2025-08-04 | 24.34 | 24.32 | -0.05 | -0.21% | 24.08 | 24.34 | 158500 | 38373.44 | 2.37% | 20.00 |
| 2025-08-01 | 24.42 | 24.37 | 0.01 | 0.04% | 24.08 | 24.60 | 208650 | 50772.46 | 3.12% | 44.00 |
| 2025-07-31 | 24.63 | 24.36 | -0.31 | -1.26% | 24.11 | 24.93 | 275241 | 67585.42 | 4.12% | 8.00 |
| 2025-07-30 | 25.30 | 24.67 | -0.72 | -2.84% | 24.60 | 25.30 | 304653 | 75812.65 | 4.56% | 16.00 |
| 2025-07-29 | 25.25 | 25.39 | 0.00 | 0.00% | 24.70 | 25.40 | 372903 | 93308.25 | 5.58% | 0.00 |
| 2025-07-28 | 25.50 | 25.39 | 0.19 | 0.75% | 25.22 | 25.67 | 320520 | 81569.30 | 4.79% | 48.00 |
| 2025-07-25 | 25.62 | 25.20 | -0.40 | -1.56% | 25.08 | 25.79 | 347279 | 87811.70 | 5.19% | 50.00 |
| 2025-07-24 | 25.13 | 25.60 | 0.33 | 1.31% | 25.02 | 25.68 | 478977 | 121791.44 | 7.16% | 73.00 |
| 2025-07-23 | 25.20 | 25.27 | -0.22 | -0.86% | 25.20 | 26.00 | 563833 | 144232.78 | 8.43% | 50.00 |
| 2025-07-22 | 25.16 | 25.49 | 0.26 | 1.03% | 24.65 | 26.08 | 571905 | 144779.72 | 8.55% | 66.00 |
| 2025-07-21 | 25.06 | 25.23 | 0.23 | 0.92% | 25.06 | 25.43 | 262317 | 66205.68 | 3.92% | 37.00 |
| 2025-07-18 | 25.14 | 25.00 | -0.35 | -1.38% | 24.91 | 25.43 | 285131 | 71542.82 | 4.26% | 46.00 |
| 2025-07-17 | 25.23 | 25.35 | 0.48 | 1.93% | 25.22 | 25.64 | 412424 | 104709.23 | 6.17% | 54.00 |
| 2025-07-16 | 24.82 | 24.87 | 0.06 | 0.24% | 24.65 | 25.09 | 248393 | 61693.85 | 3.71% | 32.00 |
| 2025-07-15 | 25.13 | 24.81 | -0.31 | -1.23% | 24.70 | 25.30 | 333792 | 83225.86 | 4.99% | 50.00 |
| 2025-07-14 | 25.73 | 25.12 | -0.87 | -3.35% | 25.02 | 25.89 | 484998 | 122455.88 | 7.25% | 52.00 |
| 2025-07-11 | 25.17 | 25.99 | 0.86 | 3.42% | 24.98 | 27.00 | 1036397 | 270648.12 | 15.50% | 64.00 |
| 2025-07-10 | 25.08 | 25.13 | -0.07 | -0.28% | 24.60 | 25.60 | 426722 | 107200.80 | 6.38% | 51.00 |
| 2025-07-09 | 25.77 | 25.20 | -0.49 | -1.91% | 25.12 | 25.85 | 423329 | 107696.10 | 6.33% | 33.00 |
| 2025-07-08 | 25.04 | 25.69 | 0.51 | 2.03% | 25.02 | 25.86 | 494170 | 126421.47 | 7.39% | 33.00 |
| 2025-07-07 | 24.95 | 25.18 | 0.23 | 0.92% | 24.81 | 25.45 | 356370 | 89877.15 | 5.33% | 32.00 |
| 2025-07-04 | 25.24 | 24.95 | -0.39 | -1.54% | 24.90 | 25.98 | 645717 | 164114.92 | 9.66% | 38.00 |
| 2025-07-03 | 25.21 | 25.34 | 0.17 | 0.68% | 25.04 | 25.55 | 453767 | 114735.17 | 6.79% | 20.00 |
| 2025-07-02 | 25.42 | 25.17 | -0.37 | -1.45% | 24.84 | 25.60 | 389020 | 97951.66 | 5.82% | 39.00 |
| 2025-07-01 | 26.11 | 25.54 | -0.41 | -1.58% | 25.39 | 26.31 | 558579 | 143993.53 | 8.35% | 49.00 |
| 2025-06-30 | 26.02 | 25.95 | -0.28 | -1.07% | 25.77 | 26.39 | 630272 | 163620.72 | 9.42% | 30.00 |
| 2025-06-27 | 26.71 | 26.23 | -0.47 | -1.76% | 26.13 | 27.63 | 1039771 | 278937.41 | 15.55% | 17.00 |
赢时胜(300377)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。
