| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 18.91 | 18.83 | -0.32 | -1.67% | 18.71 | 19.31 | 355027 | 67410.39 | 5.37% | 0.00 |
| 2026-03-24 | 19.29 | 19.15 | -0.25 | -1.29% | 18.52 | 19.46 | 441158 | 83437.58 | 6.67% | 10.00 |
| 2026-03-23 | 18.38 | 19.40 | 0.45 | 2.37% | 18.35 | 20.23 | 576048 | 111899.07 | 8.71% | 14.00 |
| 2026-03-20 | 19.91 | 18.95 | -0.88 | -4.44% | 18.93 | 20.12 | 351480 | 68081.46 | 5.31% | 8.00 |
| 2026-03-19 | 19.65 | 19.83 | -0.16 | -0.80% | 19.58 | 20.38 | 321575 | 64363.90 | 4.86% | 9.00 |
| 2026-03-18 | 19.99 | 19.99 | -0.01 | -0.05% | 19.63 | 20.09 | 273422 | 54353.83 | 4.13% | 41.00 |
| 2026-03-17 | 19.98 | 20.00 | 0.10 | 0.50% | 19.84 | 20.67 | 455330 | 92411.70 | 6.88% | 0.00 |
| 2026-03-16 | 19.41 | 19.90 | 0.60 | 3.11% | 19.30 | 19.95 | 288753 | 56970.44 | 4.36% | 11.00 |
| 2026-03-13 | 19.93 | 19.30 | -0.80 | -3.98% | 19.30 | 19.95 | 321402 | 62959.12 | 4.86% | 69.00 |
| 2026-03-12 | 20.00 | 20.10 | -0.04 | -0.20% | 19.94 | 20.48 | 263339 | 53226.96 | 3.98% | 6.00 |
| 2026-03-11 | 20.33 | 20.14 | -0.31 | -1.52% | 20.11 | 20.62 | 275486 | 55940.08 | 4.16% | 51.00 |
| 2026-03-10 | 20.60 | 20.45 | 0.00 | 0.00% | 20.10 | 20.98 | 350351 | 71803.09 | 5.29% | 20.00 |
| 2026-03-09 | 19.90 | 20.45 | -0.15 | -0.73% | 19.72 | 20.49 | 363283 | 72934.10 | 5.49% | 0.00 |
| 2026-03-06 | 19.80 | 20.60 | 0.63 | 3.15% | 19.73 | 20.97 | 380036 | 77817.59 | 5.74% | 5.00 |
| 2026-03-05 | 20.44 | 19.97 | 0.09 | 0.45% | 19.75 | 20.55 | 294781 | 59262.03 | 4.45% | 24.00 |
| 2026-03-04 | 19.50 | 19.88 | 0.01 | 0.05% | 19.42 | 20.26 | 293048 | 58441.40 | 4.43% | 0.00 |
| 2026-03-03 | 21.45 | 19.87 | -1.56 | -7.28% | 19.72 | 21.72 | 572699 | 117976.64 | 8.66% | 177.00 |
| 2026-03-02 | 21.75 | 21.43 | -1.17 | -5.18% | 20.99 | 22.15 | 560739 | 120521.50 | 8.47% | 24.00 |
| 2026-02-27 | 22.10 | 22.60 | 0.42 | 1.89% | 22.03 | 22.83 | 468422 | 105484.32 | 7.08% | 15.00 |
| 2026-02-26 | 22.45 | 22.18 | -0.24 | -1.07% | 21.99 | 22.72 | 394159 | 87720.37 | 5.96% | 11.00 |
| 2026-02-25 | 21.68 | 22.42 | 0.74 | 3.41% | 21.51 | 22.81 | 551689 | 123345.44 | 8.34% | 12.00 |
| 2026-02-24 | 21.59 | 21.68 | 0.27 | 1.26% | 21.40 | 21.84 | 294311 | 63684.38 | 4.45% | 1.00 |
| 2026-02-13 | 22.21 | 21.41 | -0.42 | -1.92% | 21.38 | 22.36 | 384012 | 84046.48 | 5.80% | 77.00 |
| 2026-02-12 | 22.01 | 21.83 | -0.40 | -1.80% | 21.83 | 22.32 | 404779 | 89140.21 | 6.12% | 25.00 |
| 2026-02-11 | 22.16 | 22.23 | 0.07 | 0.32% | 21.81 | 22.96 | 589864 | 132202.84 | 8.91% | 32.00 |
| 2026-02-10 | 22.32 | 22.16 | -0.41 | -1.82% | 22.00 | 22.57 | 472112 | 104992.08 | 7.13% | 22.00 |
| 2026-02-09 | 22.49 | 22.57 | 0.09 | 0.40% | 22.25 | 22.92 | 623063 | 140461.70 | 9.42% | 56.00 |
| 2026-02-06 | 23.10 | 22.48 | -0.94 | -4.01% | 22.31 | 23.72 | 833112 | 191609.66 | 12.59% | 186.00 |
| 2026-02-05 | 22.30 | 23.42 | 0.58 | 2.54% | 22.27 | 24.50 | 1110120 | 260020.20 | 16.78% | 67.00 |
| 2026-02-04 | 21.71 | 22.84 | 0.71 | 3.21% | 21.55 | 23.45 | 839414 | 188563.12 | 12.69% | 35.00 |
| 2026-02-03 | 21.58 | 22.13 | 0.67 | 3.12% | 21.30 | 22.39 | 660296 | 144550.53 | 9.98% | 16.00 |
| 2026-02-02 | 20.90 | 21.46 | 0.55 | 2.63% | 20.72 | 22.14 | 593006 | 127792.02 | 8.96% | 17.00 |
| 2026-01-30 | 21.10 | 20.91 | -0.54 | -2.52% | 20.38 | 21.42 | 497262 | 103012.30 | 7.52% | 43.00 |
| 2026-01-29 | 20.50 | 21.45 | 0.79 | 3.82% | 19.89 | 21.79 | 688289 | 145150.91 | 10.40% | 27.00 |
| 2026-01-28 | 20.50 | 20.66 | -0.02 | -0.10% | 20.50 | 21.17 | 315372 | 65734.49 | 4.77% | 25.00 |
| 2026-01-27 | 20.71 | 20.68 | -0.19 | -0.91% | 19.98 | 20.82 | 372260 | 75877.47 | 5.63% | 2.00 |
| 2026-01-26 | 21.48 | 20.87 | -0.78 | -3.60% | 20.63 | 21.77 | 493545 | 104020.73 | 7.46% | 6.00 |
| 2026-01-23 | 21.20 | 21.65 | 0.43 | 2.03% | 21.13 | 21.97 | 457677 | 99134.85 | 6.92% | 5.00 |
| 2026-01-22 | 21.44 | 21.22 | 0.02 | 0.09% | 21.09 | 21.57 | 318351 | 67803.27 | 4.81% | 30.00 |
| 2026-01-21 | 21.48 | 21.20 | -0.32 | -1.49% | 21.13 | 21.77 | 378609 | 81067.33 | 5.72% | 5.00 |
| 2026-01-20 | 22.53 | 21.52 | -1.13 | -4.99% | 21.21 | 22.65 | 634202 | 137913.36 | 9.58% | 6.00 |
| 2026-01-19 | 22.21 | 22.65 | 0.20 | 0.89% | 21.80 | 22.79 | 556988 | 124463.73 | 8.42% | 5.00 |
| 2026-01-16 | 23.49 | 22.45 | -0.63 | -2.73% | 22.43 | 24.50 | 797619 | 185247.78 | 12.05% | 64.00 |
| 2026-01-15 | 24.56 | 23.08 | -1.78 | -7.16% | 22.71 | 24.86 | 1141886 | 267349.50 | 17.26% | 58.00 |
| 2026-01-14 | 23.92 | 24.86 | 1.09 | 4.59% | 23.92 | 26.96 | 1824092 | 462809.75 | 27.57% | 47.00 |
| 2026-01-13 | 25.25 | 23.77 | -1.04 | -4.19% | 23.60 | 25.27 | 1153188 | 281703.12 | 17.43% | 24.00 |
| 2026-01-12 | 22.50 | 24.81 | 2.45 | 10.96% | 22.50 | 25.26 | 1618982 | 385947.69 | 24.47% | 135.00 |
| 2026-01-09 | 21.85 | 22.36 | 0.55 | 2.52% | 21.80 | 23.00 | 826720 | 185534.69 | 12.49% | 399.00 |
| 2026-01-08 | 21.54 | 21.81 | -0.18 | -0.82% | 21.44 | 21.98 | 688102 | 149313.42 | 10.40% | 36.00 |
| 2026-01-07 | 23.19 | 21.99 | -1.77 | -7.45% | 21.92 | 23.28 | 1172006 | 263237.41 | 17.71% | 106.00 |
| 2026-01-06 | 22.48 | 23.76 | 0.98 | 4.30% | 22.45 | 24.00 | 1352292 | 317309.38 | 20.44% | 22.00 |
| 2026-01-05 | 22.52 | 22.78 | 0.23 | 1.02% | 22.20 | 22.95 | 907451 | 204664.17 | 13.71% | 312.00 |
| 2025-12-31 | 23.15 | 22.55 | -0.76 | -3.26% | 22.55 | 23.95 | 914529 | 211775.73 | 13.82% | 76.00 |
| 2025-12-30 | 23.71 | 23.31 | -0.43 | -1.81% | 23.02 | 24.30 | 1107563 | 260891.16 | 16.74% | 161.00 |
| 2025-12-29 | 23.49 | 23.74 | 0.04 | 0.17% | 23.41 | 24.50 | 1173759 | 280095.47 | 17.74% | 82.00 |
| 2025-12-26 | 23.50 | 23.70 | -0.04 | -0.17% | 23.27 | 25.62 | 1701259 | 416745.28 | 25.71% | 262.00 |
| 2025-12-25 | 23.31 | 23.74 | 0.52 | 2.24% | 23.00 | 24.20 | 1273149 | 301416.38 | 19.24% | 107.00 |
| 2025-12-24 | 21.80 | 23.22 | 1.26 | 5.74% | 21.63 | 23.53 | 1276948 | 292559.84 | 19.30% | 35.00 |
| 2025-12-23 | 22.38 | 21.96 | -0.58 | -2.57% | 21.75 | 23.00 | 876268 | 194646.34 | 13.24% | 177.00 |
| 2025-12-22 | 22.45 | 22.54 | 0.09 | 0.40% | 22.01 | 23.14 | 1025322 | 231665.95 | 15.50% | 80.00 |
| 2025-12-19 | 21.00 | 22.45 | 1.35 | 6.40% | 20.48 | 23.30 | 1521954 | 339754.56 | 23.00% | 175.00 |
| 2025-12-18 | 22.02 | 21.10 | -1.43 | -6.35% | 21.05 | 22.88 | 1059092 | 227813.41 | 16.01% | 64.00 |
| 2025-12-17 | 22.30 | 22.53 | -0.69 | -2.97% | 21.13 | 24.00 | 1617943 | 359284.84 | 24.45% | 32.00 |
| 2025-12-16 | 21.62 | 23.22 | 1.46 | 6.71% | 21.37 | 24.49 | 1854984 | 427481.28 | 28.03% | 51.00 |
| 2025-12-15 | 21.40 | 21.76 | -0.06 | -0.27% | 21.02 | 22.74 | 1128030 | 248764.62 | 17.05% | 88.00 |
| 2025-12-12 | 20.80 | 21.82 | 1.07 | 5.16% | 20.37 | 22.63 | 1358610 | 294584.84 | 20.53% | 63.00 |
| 2025-12-11 | 21.11 | 20.75 | -0.74 | -3.44% | 20.71 | 21.78 | 858952 | 180520.64 | 12.98% | 39.00 |
| 2025-12-10 | 20.67 | 21.49 | 1.00 | 4.88% | 20.22 | 21.91 | 1395810 | 296613.88 | 21.09% | 2568.00 |
| 2025-12-09 | 20.80 | 20.49 | -0.81 | -3.80% | 20.18 | 21.18 | 1184985 | 243594.14 | 17.91% | 7042.00 |
| 2025-12-08 | 19.80 | 21.30 | 2.46 | 13.06% | 19.51 | 22.35 | 1950002 | 410835.28 | 29.47% | 7160.00 |
| 2025-12-05 | 15.70 | 18.84 | 3.14 | 20.00% | 15.56 | 18.84 | 949991 | 171542.66 | 14.36% | 8.00 |
| 2025-12-04 | 15.82 | 15.70 | -0.11 | -0.70% | 15.51 | 15.92 | 133486 | 20925.88 | 2.02% | 7503.00 |
| 2025-12-03 | 16.43 | 15.81 | -0.62 | -3.77% | 15.73 | 16.50 | 237581 | 37923.94 | 3.59% | 21.00 |
| 2025-12-02 | 16.80 | 16.43 | -0.37 | -2.20% | 16.40 | 16.81 | 136836 | 22551.68 | 2.07% | 0.00 |
| 2025-12-01 | 16.70 | 16.80 | 0.05 | 0.30% | 16.63 | 16.88 | 138362 | 23187.27 | 2.09% | 28.00 |
| 2025-11-28 | 16.61 | 16.75 | 0.14 | 0.84% | 16.47 | 16.77 | 137555 | 22877.09 | 2.08% | 1.00 |
| 2025-11-27 | 16.68 | 16.61 | -0.12 | -0.72% | 16.60 | 16.94 | 157062 | 26329.66 | 2.37% | 15.00 |
| 2025-11-26 | 17.05 | 16.73 | -0.39 | -2.28% | 16.70 | 17.18 | 172669 | 29161.25 | 2.61% | 0.00 |
| 2025-11-25 | 16.98 | 17.12 | 0.12 | 0.71% | 16.89 | 17.31 | 205708 | 35292.72 | 3.11% | 2.00 |
| 2025-11-24 | 16.50 | 17.00 | 0.65 | 3.98% | 16.29 | 17.16 | 272030 | 45582.24 | 4.11% | 0.00 |
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。
