| 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 | 13.88 | 14.38 | 0.57 | 4.13% | 13.83 | 14.52 | 168704 | 24024.74 | 2.60% | 0.00 |
| 2025-10-23 | 14.02 | 13.81 | -0.23 | -1.64% | 13.48 | 14.02 | 150944 | 20760.57 | 2.33% | 0.00 |
| 2025-10-22 | 13.94 | 14.04 | 0.02 | 0.14% | 13.85 | 14.54 | 154431 | 21898.52 | 2.38% | 0.00 |
| 2025-10-21 | 14.08 | 14.02 | -0.05 | -0.36% | 13.56 | 14.17 | 167936 | 23309.58 | 2.59% | 0.00 |
| 2025-10-20 | 14.45 | 14.07 | -0.16 | -1.12% | 13.96 | 14.65 | 232665 | 33141.54 | 3.59% | 4.00 |
| 2025-10-17 | 14.75 | 14.23 | -0.50 | -3.39% | 14.19 | 14.87 | 178778 | 25927.93 | 2.76% | 0.00 |
| 2025-10-16 | 15.03 | 14.73 | -0.45 | -2.96% | 14.65 | 15.13 | 115300 | 17095.12 | 1.78% | 0.00 |
| 2025-10-15 | 14.88 | 15.18 | 0.28 | 1.88% | 14.52 | 15.30 | 191194 | 28501.87 | 2.95% | 0.00 |
| 2025-10-14 | 15.86 | 14.90 | -0.70 | -4.49% | 14.88 | 15.86 | 187600 | 28617.63 | 2.89% | 0.00 |
| 2025-10-13 | 14.67 | 15.60 | -0.08 | -0.51% | 14.54 | 15.90 | 181247 | 27870.07 | 2.80% | 0.00 |
| 2025-10-10 | 16.30 | 15.68 | -0.62 | -3.80% | 15.57 | 16.51 | 191348 | 30515.62 | 2.95% | 0.00 |
| 2025-10-09 | 16.37 | 16.30 | -0.09 | -0.55% | 16.13 | 16.77 | 227863 | 37285.69 | 3.51% | 0.00 |
| 2025-09-30 | 16.80 | 16.39 | -0.22 | -1.32% | 16.32 | 16.92 | 174963 | 29009.87 | 2.70% | 0.00 |
| 2025-09-29 | 16.46 | 16.61 | 0.06 | 0.36% | 16.15 | 17.15 | 254575 | 42204.05 | 3.93% | 3.00 |
| 2025-09-26 | 17.09 | 16.55 | -0.65 | -3.78% | 16.45 | 17.22 | 250663 | 42037.29 | 3.87% | 2.00 |
| 2025-09-25 | 18.10 | 17.20 | -0.76 | -4.23% | 17.09 | 18.10 | 286532 | 49949.19 | 4.42% | 0.00 |
| 2025-09-24 | 17.86 | 17.96 | 0.02 | 0.11% | 17.48 | 18.08 | 226189 | 40298.91 | 3.49% | 0.00 |
| 2025-09-23 | 18.00 | 17.94 | -0.07 | -0.39% | 17.42 | 18.86 | 354501 | 63934.07 | 5.47% | 6.00 |
| 2025-09-22 | 18.05 | 18.01 | -0.23 | -1.26% | 17.50 | 18.44 | 346947 | 62346.52 | 5.35% | 0.00 |
| 2025-09-19 | 18.01 | 18.24 | -0.43 | -2.30% | 17.68 | 18.50 | 449184 | 81295.82 | 6.93% | 0.00 |
| 2025-09-18 | 19.02 | 18.67 | 0.38 | 2.08% | 18.31 | 19.96 | 737007 | 141464.19 | 11.37% | 11.00 |
| 2025-09-17 | 17.76 | 18.29 | 0.50 | 2.81% | 17.60 | 18.44 | 497645 | 89819.62 | 7.68% | 12.00 |
| 2025-09-16 | 15.69 | 17.79 | 2.11 | 13.46% | 15.50 | 18.34 | 717505 | 122573.58 | 11.07% | 3.00 |
| 2025-09-15 | 15.72 | 15.68 | -0.22 | -1.38% | 15.46 | 16.35 | 304459 | 48090.63 | 4.70% | 20.00 |
| 2025-09-12 | 17.21 | 15.90 | -1.48 | -8.52% | 15.90 | 17.46 | 491249 | 81152.19 | 7.58% | 2.00 |
| 2025-09-11 | 18.50 | 17.38 | 0.45 | 2.66% | 16.32 | 18.86 | 625292 | 106671.77 | 9.64% | 40.00 |
| 2025-09-10 | 16.01 | 16.93 | 0.70 | 4.31% | 15.88 | 17.48 | 603435 | 101572.01 | 9.31% | 14.00 |
| 2025-09-09 | 16.00 | 16.23 | 0.01 | 0.06% | 15.79 | 16.48 | 430907 | 69658.53 | 6.65% | 13.00 |
| 2025-09-08 | 15.11 | 16.22 | 1.19 | 7.92% | 15.11 | 16.30 | 538379 | 85589.58 | 8.30% | 32.00 |
| 2025-09-05 | 15.05 | 15.03 | 0.17 | 1.14% | 14.31 | 15.43 | 321084 | 47718.81 | 4.95% | 12.00 |
| 2025-09-04 | 14.23 | 14.86 | 0.72 | 5.09% | 14.10 | 15.73 | 433658 | 65471.16 | 6.69% | 13.00 |
| 2025-09-03 | 14.31 | 14.14 | -0.26 | -1.81% | 13.85 | 14.54 | 135924 | 19310.82 | 2.10% | 0.00 |
| 2025-09-02 | 14.41 | 14.40 | -0.13 | -0.89% | 13.84 | 14.64 | 167743 | 23777.64 | 2.59% | 0.00 |
| 2025-09-01 | 14.60 | 14.53 | -0.05 | -0.34% | 14.20 | 14.64 | 153790 | 22115.77 | 2.37% | 5.00 |
| 2025-08-29 | 14.95 | 14.58 | 0.30 | 2.10% | 14.25 | 14.95 | 172447 | 25104.59 | 2.66% | 0.00 |
| 2025-08-28 | 14.50 | 14.28 | -0.26 | -1.79% | 13.71 | 14.59 | 192439 | 27298.63 | 2.97% | 0.00 |
| 2025-08-27 | 15.08 | 14.54 | -0.54 | -3.58% | 14.54 | 15.20 | 162168 | 24242.38 | 2.50% | 0.00 |
| 2025-08-26 | 15.26 | 15.08 | -0.31 | -2.01% | 15.03 | 15.30 | 162195 | 24563.07 | 2.50% | 0.00 |
| 2025-08-25 | 15.58 | 15.39 | 0.11 | 0.72% | 15.10 | 15.65 | 217626 | 33366.01 | 3.36% | 0.00 |
| 2025-08-22 | 15.13 | 15.28 | 0.07 | 0.46% | 14.95 | 15.47 | 162267 | 24705.77 | 2.50% | 0.00 |
| 2025-08-21 | 15.29 | 15.21 | 0.00 | 0.00% | 15.00 | 15.97 | 194852 | 29935.99 | 3.01% | 0.00 |
| 2025-08-20 | 15.28 | 15.21 | -0.08 | -0.52% | 15.01 | 15.28 | 108263 | 16396.60 | 1.67% | 0.00 |
| 2025-08-19 | 15.16 | 15.29 | 0.10 | 0.66% | 14.95 | 15.54 | 155057 | 23631.41 | 2.39% | 0.00 |
| 2025-08-18 | 15.05 | 15.19 | 0.15 | 1.00% | 14.92 | 15.45 | 187360 | 28384.59 | 2.89% | 6.00 |
| 2025-08-15 | 14.49 | 15.04 | 0.52 | 3.58% | 14.46 | 15.08 | 179737 | 26690.97 | 2.77% | 12.00 |
| 2025-08-14 | 14.79 | 14.52 | -0.26 | -1.76% | 14.48 | 15.05 | 175969 | 25973.38 | 2.71% | 0.00 |
| 2025-08-13 | 14.75 | 14.78 | -0.02 | -0.14% | 14.65 | 14.98 | 146659 | 21689.86 | 2.26% | 0.00 |
| 2025-08-12 | 14.94 | 14.80 | -0.13 | -0.87% | 14.51 | 14.94 | 148315 | 21802.69 | 2.29% | 0.00 |
| 2025-08-11 | 14.90 | 14.93 | 0.02 | 0.13% | 14.86 | 15.11 | 163936 | 24500.10 | 2.53% | 1.00 |
| 2025-08-08 | 15.54 | 14.91 | -0.65 | -4.18% | 14.81 | 15.54 | 216970 | 32765.86 | 3.35% | 0.00 |
| 2025-08-07 | 15.94 | 15.56 | -0.38 | -2.38% | 15.34 | 16.08 | 198055 | 30755.94 | 3.06% | 0.00 |
| 2025-08-06 | 15.78 | 15.94 | 0.14 | 0.89% | 15.76 | 16.20 | 156471 | 25120.97 | 2.41% | 0.00 |
| 2025-08-05 | 15.82 | 15.80 | 0.07 | 0.45% | 15.67 | 16.04 | 101772 | 16079.69 | 1.57% | 0.00 |
| 2025-08-04 | 15.65 | 15.73 | -0.03 | -0.19% | 15.41 | 15.75 | 81476 | 12716.81 | 1.26% | 0.00 |
| 2025-08-01 | 15.67 | 15.76 | 0.00 | 0.00% | 15.57 | 15.91 | 110520 | 17372.66 | 1.71% | 4.00 |
| 2025-07-31 | 16.00 | 15.76 | -0.14 | -0.88% | 15.68 | 16.27 | 120142 | 19168.75 | 1.85% | 0.00 |
| 2025-07-30 | 16.60 | 15.90 | -0.72 | -4.33% | 15.82 | 16.60 | 212607 | 34083.08 | 3.28% | 0.00 |
| 2025-07-29 | 16.80 | 16.62 | -0.03 | -0.18% | 16.39 | 16.80 | 131655 | 21778.45 | 2.03% | 0.00 |
| 2025-07-28 | 17.30 | 16.65 | -0.34 | -2.00% | 16.57 | 17.35 | 225852 | 37901.57 | 3.48% | 0.00 |
| 2025-07-25 | 16.65 | 16.99 | 0.34 | 2.04% | 16.54 | 17.12 | 243947 | 41155.81 | 3.76% | 2.00 |
| 2025-07-24 | 16.92 | 16.65 | -0.15 | -0.89% | 16.36 | 17.35 | 170472 | 28612.57 | 2.63% | 0.00 |
| 2025-07-23 | 16.90 | 16.80 | -0.24 | -1.41% | 16.50 | 17.00 | 239330 | 40013.93 | 3.69% | 0.00 |
| 2025-07-22 | 17.09 | 17.04 | -0.17 | -0.99% | 16.83 | 17.29 | 244651 | 41700.67 | 3.77% | 0.00 |
| 2025-07-21 | 16.31 | 17.21 | 0.99 | 6.10% | 16.26 | 17.38 | 363715 | 61771.42 | 5.61% | 44.00 |
| 2025-07-18 | 16.83 | 16.22 | -0.71 | -4.19% | 16.19 | 16.92 | 246392 | 40698.48 | 3.80% | 0.00 |
| 2025-07-17 | 15.97 | 16.93 | 0.95 | 5.94% | 15.97 | 17.00 | 393713 | 65690.14 | 6.07% | 26.00 |
| 2025-07-16 | 15.85 | 15.98 | 0.06 | 0.38% | 15.73 | 16.47 | 229110 | 36707.22 | 3.53% | 0.00 |
| 2025-07-15 | 16.00 | 15.92 | -0.07 | -0.44% | 15.80 | 16.24 | 175976 | 28139.35 | 2.71% | 0.00 |
| 2025-07-14 | 15.71 | 15.99 | 0.34 | 2.17% | 15.55 | 16.10 | 292796 | 46426.24 | 4.52% | 12.00 |
| 2025-07-11 | 15.02 | 15.65 | 0.56 | 3.71% | 15.01 | 15.86 | 275375 | 42980.53 | 4.25% | 22.00 |
| 2025-07-10 | 15.24 | 15.09 | -0.04 | -0.26% | 14.89 | 15.25 | 115563 | 17387.67 | 1.78% | 0.00 |
| 2025-07-09 | 15.16 | 15.13 | 0.13 | 0.87% | 15.01 | 15.40 | 192826 | 29343.09 | 2.97% | 1.00 |
| 2025-07-08 | 15.42 | 15.00 | -0.20 | -1.32% | 14.90 | 15.42 | 144011 | 21824.73 | 2.22% | 0.00 |
| 2025-07-07 | 14.66 | 15.20 | 0.54 | 3.68% | 14.46 | 15.25 | 154370 | 23082.70 | 2.38% | 6.00 |
| 2025-07-04 | 14.84 | 14.66 | -0.20 | -1.35% | 14.65 | 14.95 | 104941 | 15489.64 | 1.62% | 6.00 |
| 2025-07-03 | 14.87 | 14.86 | -0.04 | -0.27% | 14.69 | 15.25 | 146657 | 21908.44 | 2.26% | 0.00 |
| 2025-07-02 | 15.17 | 14.90 | -0.37 | -2.42% | 14.70 | 15.28 | 187696 | 28037.58 | 2.90% | 0.00 |
| 2025-07-01 | 15.21 | 15.27 | 0.06 | 0.39% | 14.75 | 15.49 | 183725 | 27771.49 | 2.83% | 0.00 |
| 2025-06-30 | 15.03 | 15.21 | 0.19 | 1.26% | 14.88 | 15.34 | 128191 | 19412.32 | 1.98% | 0.00 |
| 2025-06-27 | 15.15 | 15.02 | -0.15 | -0.99% | 14.94 | 15.26 | 117423 | 17696.93 | 1.81% | 0.00 |
斯莱克(300382)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。
