| 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 | 14.04 | 13.92 | -0.15 | -1.07% | 13.74 | 14.17 | 126323 | 17633.55 | 1.95% | 0.00 |
| 2026-02-05 | 14.80 | 14.07 | -0.68 | -4.61% | 13.98 | 14.83 | 168451 | 24020.80 | 2.60% | 0.00 |
| 2026-02-04 | 14.48 | 14.75 | 0.26 | 1.79% | 14.46 | 14.94 | 153690 | 22545.77 | 2.37% | 2.00 |
| 2026-02-03 | 14.06 | 14.49 | 0.63 | 4.55% | 13.92 | 14.67 | 157099 | 22614.43 | 2.42% | 0.00 |
| 2026-02-02 | 14.28 | 13.86 | -0.49 | -3.41% | 13.82 | 14.37 | 139085 | 19596.16 | 2.15% | 0.00 |
| 2026-01-30 | 14.20 | 14.35 | -0.13 | -0.90% | 14.01 | 14.53 | 157462 | 22482.82 | 2.43% | 0.00 |
| 2026-01-29 | 14.75 | 14.48 | -0.39 | -2.62% | 14.41 | 14.89 | 170817 | 24946.06 | 2.63% | 0.00 |
| 2026-01-28 | 15.38 | 14.87 | -0.66 | -4.25% | 14.80 | 15.45 | 219488 | 32854.64 | 3.39% | 0.00 |
| 2026-01-27 | 15.22 | 15.53 | 0.16 | 1.04% | 14.51 | 15.72 | 371484 | 56126.29 | 5.73% | 5.00 |
| 2026-01-26 | 16.32 | 15.37 | -0.96 | -5.88% | 15.23 | 16.44 | 323020 | 50503.31 | 4.98% | 0.00 |
| 2026-01-23 | 16.53 | 16.33 | -0.19 | -1.15% | 16.19 | 16.80 | 242601 | 39709.05 | 3.74% | 0.00 |
| 2026-01-22 | 15.68 | 16.52 | 0.89 | 5.69% | 15.60 | 16.90 | 466256 | 76713.67 | 7.19% | 0.00 |
| 2026-01-21 | 15.50 | 15.63 | 0.02 | 0.13% | 15.29 | 15.78 | 130486 | 20371.21 | 2.01% | 0.00 |
| 2026-01-20 | 16.00 | 15.61 | -0.38 | -2.38% | 15.41 | 16.20 | 197826 | 30998.11 | 3.05% | 0.00 |
| 2026-01-19 | 15.37 | 15.99 | 0.63 | 4.10% | 15.22 | 16.19 | 288037 | 45802.70 | 4.44% | 2.00 |
| 2026-01-16 | 15.14 | 15.36 | 0.27 | 1.79% | 14.96 | 15.67 | 173030 | 26477.24 | 2.67% | 66.00 |
| 2026-01-15 | 15.44 | 15.09 | -0.55 | -3.52% | 14.92 | 15.57 | 229051 | 34719.35 | 3.53% | 0.00 |
| 2026-01-14 | 16.21 | 15.64 | -0.58 | -3.58% | 15.43 | 16.33 | 315826 | 50248.07 | 4.87% | 1.00 |
| 2026-01-13 | 16.69 | 16.22 | -0.47 | -2.82% | 16.02 | 16.71 | 290349 | 47447.21 | 4.48% | 0.00 |
| 2026-01-12 | 15.79 | 16.69 | 1.07 | 6.85% | 15.78 | 17.20 | 453973 | 75547.33 | 7.00% | 1.00 |
| 2026-01-09 | 15.62 | 15.62 | 0.06 | 0.39% | 15.33 | 15.78 | 203498 | 31673.98 | 3.14% | 0.00 |
| 2026-01-08 | 15.51 | 15.56 | -0.02 | -0.13% | 15.50 | 15.92 | 158943 | 24855.40 | 2.45% | 0.00 |
| 2026-01-07 | 15.80 | 15.58 | -0.24 | -1.52% | 15.53 | 15.81 | 157789 | 24669.65 | 2.43% | 0.00 |
| 2026-01-06 | 15.78 | 15.82 | 0.09 | 0.57% | 15.55 | 15.97 | 172721 | 27194.80 | 2.66% | 1.00 |
| 2026-01-05 | 15.45 | 15.73 | 0.17 | 1.09% | 15.38 | 15.96 | 163644 | 25696.02 | 2.52% | 0.00 |
| 2025-12-31 | 15.64 | 15.56 | -0.20 | -1.27% | 15.29 | 15.79 | 155369 | 24078.34 | 2.40% | 0.00 |
| 2025-12-30 | 15.52 | 15.76 | 0.19 | 1.22% | 15.29 | 15.97 | 186398 | 29121.81 | 2.88% | 0.00 |
| 2025-12-29 | 15.69 | 15.57 | -0.15 | -0.95% | 15.50 | 16.06 | 133958 | 21128.12 | 2.07% | 0.00 |
| 2025-12-26 | 15.91 | 15.72 | -0.21 | -1.32% | 15.57 | 16.08 | 106349 | 16817.96 | 1.64% | 0.00 |
| 2025-12-25 | 15.90 | 15.93 | 0.22 | 1.40% | 15.56 | 16.10 | 144835 | 22918.33 | 2.23% | 20.00 |
| 2025-12-24 | 15.34 | 15.71 | 0.27 | 1.75% | 15.34 | 15.84 | 105864 | 16600.42 | 1.63% | 0.00 |
| 2025-12-23 | 15.40 | 15.44 | -0.16 | -1.03% | 15.35 | 15.83 | 115816 | 17991.13 | 1.79% | 0.00 |
| 2025-12-22 | 16.22 | 15.60 | -0.52 | -3.23% | 15.53 | 16.25 | 203493 | 32037.06 | 3.14% | 0.00 |
| 2025-12-19 | 15.66 | 16.12 | 0.52 | 3.33% | 15.66 | 16.20 | 129906 | 20840.25 | 2.00% | 0.00 |
| 2025-12-18 | 16.02 | 15.60 | -0.56 | -3.47% | 15.60 | 16.10 | 142100 | 22400.60 | 2.19% | 0.00 |
| 2025-12-17 | 15.86 | 16.16 | 0.24 | 1.51% | 15.80 | 16.32 | 140493 | 22687.04 | 2.17% | 0.00 |
| 2025-12-16 | 16.31 | 15.92 | -0.55 | -3.34% | 15.69 | 16.50 | 193216 | 30775.21 | 2.98% | 0.00 |
| 2025-12-15 | 16.51 | 16.47 | -0.49 | -2.89% | 16.33 | 17.19 | 220196 | 36691.25 | 3.40% | 0.00 |
| 2025-12-12 | 16.08 | 16.96 | 0.83 | 5.15% | 15.98 | 17.38 | 321166 | 54119.78 | 4.95% | 1.00 |
| 2025-12-11 | 16.30 | 16.13 | -0.24 | -1.47% | 16.06 | 16.45 | 147851 | 24005.96 | 2.28% | 0.00 |
| 2025-12-10 | 15.75 | 16.37 | 0.58 | 3.67% | 15.75 | 16.43 | 222766 | 35829.42 | 3.44% | 5.00 |
| 2025-12-09 | 15.48 | 15.79 | 0.23 | 1.48% | 15.39 | 16.00 | 159999 | 25163.17 | 2.47% | 0.00 |
| 2025-12-08 | 15.36 | 15.56 | 0.16 | 1.04% | 15.27 | 15.58 | 112920 | 17463.34 | 1.74% | 0.00 |
| 2025-12-05 | 15.05 | 15.40 | 0.39 | 2.60% | 14.92 | 15.47 | 117373 | 17859.57 | 1.81% | 0.00 |
| 2025-12-04 | 15.93 | 15.01 | -0.52 | -3.35% | 14.97 | 16.08 | 171366 | 26256.04 | 2.64% | 0.00 |
| 2025-12-03 | 15.82 | 15.53 | -0.24 | -1.52% | 15.47 | 15.92 | 93475 | 14612.00 | 1.44% | 2.00 |
| 2025-12-02 | 15.77 | 15.77 | -0.06 | -0.38% | 15.59 | 15.98 | 135496 | 21317.68 | 2.09% | 1.00 |
| 2025-12-01 | 15.79 | 15.83 | -0.04 | -0.25% | 15.35 | 15.93 | 182044 | 28536.02 | 2.81% | 0.00 |
| 2025-11-28 | 15.72 | 15.87 | 0.19 | 1.21% | 15.30 | 15.87 | 148648 | 23282.00 | 2.29% | 0.00 |
| 2025-11-27 | 15.43 | 15.68 | 0.20 | 1.29% | 15.33 | 15.88 | 150250 | 23565.47 | 2.32% | 0.00 |
| 2025-11-26 | 15.38 | 15.48 | -0.01 | -0.06% | 15.35 | 15.65 | 119517 | 18527.02 | 1.84% | 0.00 |
| 2025-11-25 | 14.96 | 15.49 | 0.55 | 3.68% | 14.95 | 15.65 | 194256 | 29908.65 | 3.00% | 0.00 |
| 2025-11-24 | 14.58 | 14.94 | 0.25 | 1.70% | 14.55 | 15.04 | 128548 | 19038.63 | 1.98% | 0.00 |
| 2025-11-21 | 14.21 | 14.69 | 0.27 | 1.87% | 14.12 | 15.10 | 182242 | 26783.26 | 2.81% | 0.00 |
| 2025-11-20 | 14.66 | 14.42 | -0.22 | -1.50% | 14.42 | 14.81 | 64010 | 9303.05 | 0.99% | 0.00 |
| 2025-11-19 | 14.95 | 14.64 | -0.24 | -1.61% | 14.56 | 15.10 | 80894 | 11939.04 | 1.25% | 0.00 |
| 2025-11-18 | 14.79 | 14.88 | 0.09 | 0.61% | 14.70 | 15.20 | 134288 | 20190.15 | 2.07% | 0.00 |
| 2025-11-17 | 14.90 | 14.79 | -0.19 | -1.27% | 14.74 | 15.05 | 90812 | 13480.86 | 1.40% | 0.00 |
| 2025-11-14 | 15.30 | 14.98 | -0.40 | -2.60% | 14.98 | 15.30 | 97361 | 14731.63 | 1.50% | 5.00 |
| 2025-11-13 | 15.33 | 15.38 | 0.00 | 0.00% | 15.07 | 15.46 | 118820 | 18148.67 | 1.83% | 8.00 |
| 2025-11-12 | 15.50 | 15.38 | 0.09 | 0.59% | 15.10 | 15.80 | 205719 | 31810.92 | 3.17% | 0.00 |
| 2025-11-11 | 15.26 | 15.29 | 0.07 | 0.46% | 15.03 | 15.32 | 83252 | 12636.53 | 1.28% | 0.00 |
| 2025-11-10 | 14.96 | 15.22 | 0.29 | 1.94% | 14.95 | 15.40 | 126058 | 19157.70 | 1.94% | 0.00 |
| 2025-11-07 | 15.36 | 14.93 | -0.44 | -2.86% | 14.80 | 15.37 | 142531 | 21314.88 | 2.20% | 0.00 |
| 2025-11-06 | 15.26 | 15.37 | 0.12 | 0.79% | 14.94 | 15.57 | 132481 | 20241.82 | 2.04% | 0.00 |
| 2025-11-05 | 14.88 | 15.25 | 0.14 | 0.93% | 14.86 | 15.35 | 155071 | 23473.06 | 2.39% | 0.00 |
| 2025-11-04 | 15.70 | 15.11 | -0.45 | -2.89% | 14.96 | 15.88 | 215873 | 33197.34 | 3.33% | 0.00 |
| 2025-11-03 | 15.30 | 15.56 | 0.82 | 5.56% | 15.06 | 15.78 | 344580 | 53214.03 | 5.31% | 10.00 |
| 2025-10-31 | 14.41 | 14.74 | 0.25 | 1.73% | 14.38 | 14.96 | 159278 | 23465.20 | 2.46% | 7.00 |
| 2025-10-30 | 15.39 | 14.49 | -0.13 | -0.89% | 14.49 | 15.50 | 212276 | 31398.62 | 3.27% | 0.00 |
| 2025-10-29 | 14.31 | 14.62 | 0.21 | 1.46% | 14.31 | 14.69 | 121769 | 17726.24 | 1.88% | 0.00 |
| 2025-10-28 | 14.26 | 14.41 | 0.12 | 0.84% | 14.10 | 14.72 | 147185 | 21337.29 | 2.27% | 2.00 |
| 2025-10-27 | 14.50 | 14.29 | -0.09 | -0.63% | 14.16 | 14.81 | 132382 | 19061.52 | 2.04% | 0.00 |
| 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 |
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。
