| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-06-26 | 26.77 | 26.70 | -0.44 | -1.62% | 26.30 | 27.48 | 1242501 | 333074.25 | 18.58% | 67.00 |
| 2025-06-25 | 24.56 | 27.14 | 2.51 | 10.19% | 24.30 | 28.20 | 1647327 | 433420.09 | 24.63% | 74.00 |
| 2025-06-24 | 23.59 | 24.63 | 1.09 | 4.63% | 23.35 | 25.10 | 782874 | 191889.67 | 11.71% | 46.00 |
| 2025-06-23 | 22.97 | 23.54 | 0.89 | 3.93% | 22.65 | 23.69 | 422995 | 98377.84 | 6.33% | 97.00 |
| 2025-06-20 | 22.92 | 22.65 | -0.27 | -1.18% | 22.37 | 23.14 | 338573 | 76997.82 | 5.06% | 43.00 |
| 2025-06-19 | 23.91 | 22.92 | -0.96 | -4.02% | 22.80 | 24.06 | 478609 | 111735.14 | 7.16% | 59.00 |
| 2025-06-18 | 24.76 | 23.88 | -1.04 | -4.17% | 23.88 | 24.77 | 569822 | 137687.70 | 8.52% | 125.00 |
| 2025-06-17 | 25.07 | 24.92 | -0.26 | -1.03% | 24.70 | 25.50 | 734971 | 183655.67 | 10.99% | 119.00 |
| 2025-06-16 | 24.18 | 25.18 | 0.97 | 4.01% | 24.18 | 25.35 | 846763 | 210247.61 | 12.66% | 60.00 |
| 2025-06-13 | 24.21 | 24.21 | -0.49 | -1.98% | 24.00 | 24.90 | 721202 | 175879.19 | 10.78% | 49.00 |
| 2025-06-12 | 23.51 | 24.70 | 0.59 | 2.45% | 23.51 | 25.00 | 922058 | 225458.36 | 13.79% | 113.00 |
| 2025-06-11 | 23.27 | 24.11 | 1.00 | 4.33% | 23.01 | 25.38 | 1000049 | 245735.89 | 14.95% | 27.00 |
| 2025-06-10 | 23.79 | 23.11 | -0.67 | -2.82% | 22.82 | 23.79 | 459177 | 106875.05 | 6.87% | 27.00 |
| 2025-06-09 | 23.36 | 23.78 | 0.69 | 2.99% | 23.23 | 24.26 | 591091 | 141330.55 | 8.84% | 0.00 |
| 2025-06-06 | 23.32 | 23.09 | -0.42 | -1.79% | 23.05 | 23.84 | 323080 | 75162.22 | 4.83% | 25.00 |
| 2025-06-05 | 23.28 | 23.51 | 0.41 | 1.77% | 22.93 | 23.78 | 497504 | 115938.28 | 7.44% | 57.00 |
| 2025-06-04 | 22.70 | 23.10 | 0.29 | 1.27% | 22.57 | 23.48 | 404535 | 93551.48 | 6.05% | 9.00 |
| 2025-06-03 | 23.00 | 22.81 | -0.14 | -0.61% | 22.73 | 23.52 | 384479 | 88710.37 | 5.75% | 45.00 |
| 2025-05-30 | 23.20 | 22.95 | -0.53 | -2.26% | 22.75 | 23.38 | 372902 | 85746.88 | 5.58% | 16.00 |
| 2025-05-29 | 22.50 | 23.48 | 0.98 | 4.36% | 22.34 | 23.88 | 586862 | 136568.33 | 8.78% | 71.00 |
| 2025-05-28 | 22.80 | 22.50 | -0.32 | -1.40% | 22.41 | 23.00 | 254292 | 57558.46 | 3.80% | 22.00 |
| 2025-05-27 | 22.85 | 22.82 | -0.22 | -0.95% | 22.74 | 23.30 | 250929 | 57548.12 | 3.75% | 48.00 |
| 2025-05-26 | 22.50 | 23.04 | 0.36 | 1.59% | 22.41 | 23.12 | 329575 | 74956.27 | 4.93% | 24.00 |
| 2025-05-23 | 23.40 | 22.68 | -0.83 | -3.53% | 22.67 | 23.64 | 404981 | 93752.59 | 6.06% | 28.00 |
| 2025-05-22 | 23.78 | 23.51 | -0.59 | -2.45% | 23.48 | 24.12 | 332299 | 78781.86 | 4.97% | 32.00 |
| 2025-05-21 | 24.34 | 24.10 | -0.25 | -1.03% | 23.84 | 24.89 | 475471 | 115877.27 | 7.11% | 25.00 |
| 2025-05-20 | 24.18 | 24.35 | 0.16 | 0.66% | 23.96 | 24.88 | 527643 | 128716.09 | 7.89% | 41.00 |
| 2025-05-19 | 23.92 | 24.19 | 0.00 | 0.00% | 23.77 | 24.40 | 444445 | 107384.60 | 6.65% | 137.00 |
| 2025-05-16 | 24.95 | 24.19 | -0.76 | -3.05% | 24.12 | 24.96 | 545002 | 132954.25 | 8.15% | 75.00 |
| 2025-05-15 | 25.40 | 24.95 | -0.91 | -3.52% | 24.82 | 26.07 | 859246 | 216907.50 | 12.85% | 87.00 |
| 2025-05-14 | 23.82 | 25.86 | 2.11 | 8.88% | 23.18 | 27.20 | 1370838 | 341625.91 | 20.50% | 43.00 |
| 2025-05-13 | 24.43 | 23.75 | -0.92 | -3.73% | 23.63 | 24.65 | 795252 | 190938.44 | 11.89% | 49.00 |
| 2025-05-12 | 22.73 | 24.67 | 2.58 | 11.68% | 22.19 | 24.98 | 1110500 | 263928.47 | 16.61% | 46.00 |
| 2025-05-09 | 22.70 | 22.09 | -0.57 | -2.52% | 21.94 | 22.80 | 332265 | 73603.05 | 4.97% | 47.00 |
| 2025-05-08 | 22.45 | 22.66 | 0.01 | 0.04% | 22.44 | 23.10 | 449014 | 102031.11 | 6.71% | 86.00 |
| 2025-05-07 | 24.35 | 22.65 | 0.16 | 0.71% | 22.33 | 24.80 | 941382 | 219665.73 | 14.08% | 37.00 |
| 2025-05-06 | 21.16 | 22.49 | 1.57 | 7.50% | 21.16 | 22.55 | 597861 | 132057.48 | 8.94% | 146.00 |
| 2025-04-30 | 20.80 | 20.92 | 0.18 | 0.87% | 20.68 | 21.35 | 290439 | 60935.26 | 4.34% | 86.00 |
| 2025-04-29 | 20.62 | 20.74 | 0.43 | 2.12% | 20.27 | 20.88 | 262981 | 54434.31 | 3.93% | 4.00 |
| 2025-04-28 | 20.73 | 20.31 | -0.59 | -2.82% | 20.31 | 21.05 | 270839 | 55498.91 | 4.05% | 14.00 |
| 2025-04-25 | 21.07 | 20.90 | -0.12 | -0.57% | 20.70 | 21.35 | 385514 | 81031.27 | 5.76% | 8.00 |
| 2025-04-24 | 21.90 | 21.02 | -1.13 | -5.10% | 20.87 | 21.99 | 483125 | 102846.94 | 7.22% | 14.00 |
| 2025-04-23 | 22.20 | 22.15 | 0.21 | 0.96% | 22.10 | 23.01 | 442105 | 99217.30 | 6.61% | 31.00 |
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。
