| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 16.85 | 16.35 | -0.67 | -3.94% | 16.35 | 17.24 | 237055 | 39508.11 | 3.58% | 1.00 |
| 2025-11-20 | 17.67 | 17.02 | -0.33 | -1.90% | 17.02 | 17.86 | 212714 | 36704.11 | 3.21% | 6.00 |
| 2025-11-19 | 17.80 | 17.35 | -0.45 | -2.53% | 17.22 | 17.83 | 237124 | 41240.45 | 3.58% | 26.00 |
| 2025-11-18 | 18.17 | 17.80 | -0.39 | -2.14% | 17.66 | 18.17 | 351865 | 62740.51 | 5.32% | 0.00 |
| 2025-11-17 | 17.28 | 18.19 | 1.04 | 6.06% | 17.20 | 18.48 | 695018 | 125757.79 | 10.50% | 8.00 |
| 2025-11-14 | 17.08 | 17.15 | -0.05 | -0.29% | 17.02 | 17.98 | 369370 | 64694.82 | 5.58% | 0.00 |
| 2025-11-13 | 17.10 | 17.20 | 0.11 | 0.64% | 16.94 | 17.24 | 191275 | 32659.21 | 2.89% | 13.00 |
| 2025-11-12 | 16.93 | 17.09 | 0.10 | 0.59% | 16.64 | 17.13 | 283032 | 47743.13 | 4.28% | 11.00 |
| 2025-11-11 | 18.19 | 16.99 | -1.07 | -5.92% | 16.84 | 18.21 | 506261 | 87655.45 | 7.65% | 27.00 |
| 2025-11-10 | 18.31 | 18.06 | -0.64 | -3.42% | 17.77 | 18.55 | 373290 | 67749.09 | 5.64% | 0.00 |
| 2025-11-07 | 19.52 | 18.70 | -0.91 | -4.64% | 18.66 | 19.53 | 346374 | 65571.43 | 5.23% | 0.00 |
| 2025-11-06 | 19.81 | 19.61 | -0.11 | -0.56% | 19.58 | 19.88 | 160516 | 31599.05 | 2.43% | 16.00 |
| 2025-11-05 | 19.87 | 19.72 | -0.27 | -1.35% | 19.63 | 20.03 | 150104 | 29760.29 | 2.27% | 1.00 |
| 2025-11-04 | 20.26 | 19.99 | -0.39 | -1.91% | 19.81 | 20.42 | 177370 | 35505.79 | 2.68% | 0.00 |
| 2025-11-03 | 19.90 | 20.38 | 0.06 | 0.30% | 19.60 | 20.39 | 241380 | 48337.95 | 3.65% | 0.00 |
| 2025-10-31 | 19.90 | 20.32 | 0.42 | 2.11% | 19.90 | 20.55 | 221839 | 44978.54 | 3.35% | 24.00 |
| 2025-10-30 | 20.53 | 19.90 | -0.68 | -3.30% | 19.90 | 20.55 | 247479 | 49761.42 | 3.74% | 6.00 |
| 2025-10-29 | 20.30 | 20.58 | 0.25 | 1.23% | 20.13 | 20.89 | 257914 | 52912.97 | 3.90% | 2.00 |
| 2025-10-28 | 20.37 | 20.33 | -0.08 | -0.39% | 20.19 | 20.80 | 193882 | 39636.78 | 2.93% | 17.00 |
| 2025-10-27 | 20.84 | 20.41 | 0.01 | 0.05% | 20.34 | 20.84 | 189452 | 38857.18 | 2.86% | 14.00 |
| 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 |
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。
