| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
