| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 15.79 | 15.77 | -0.05 | -0.32% | 15.37 | 15.95 | 142933 | 22350.63 | 2.21% | 10.00 |
| 2025-06-17 | 15.59 | 15.82 | 0.27 | 1.74% | 15.45 | 15.95 | 181995 | 28639.18 | 2.81% | 0.00 |
| 2025-06-16 | 15.21 | 15.55 | 0.34 | 2.24% | 15.05 | 15.86 | 166360 | 25699.64 | 2.57% | 0.00 |
| 2025-06-13 | 15.50 | 15.21 | -0.30 | -1.93% | 15.10 | 15.72 | 132656 | 20389.08 | 2.05% | 0.00 |
| 2025-06-12 | 15.49 | 15.51 | -0.17 | -1.08% | 15.34 | 15.70 | 121264 | 18741.85 | 1.87% | 2.00 |
| 2025-06-11 | 14.95 | 15.68 | 0.81 | 5.45% | 14.80 | 16.10 | 249084 | 38565.85 | 3.84% | 17.00 |
| 2025-06-10 | 15.46 | 14.87 | -0.64 | -4.13% | 14.75 | 15.46 | 139640 | 20972.55 | 2.15% | 0.00 |
| 2025-06-09 | 15.32 | 15.51 | 0.19 | 1.24% | 15.30 | 15.68 | 158321 | 24553.48 | 2.44% | 2.00 |
| 2025-06-06 | 15.10 | 15.32 | 0.20 | 1.32% | 14.88 | 15.58 | 165803 | 25377.95 | 2.56% | 0.00 |
| 2025-06-05 | 15.30 | 15.12 | -0.26 | -1.69% | 14.72 | 15.40 | 179301 | 26975.15 | 2.77% | 0.00 |
| 2025-06-04 | 15.02 | 15.38 | 0.46 | 3.08% | 14.77 | 15.39 | 158812 | 24058.36 | 2.45% | 0.00 |
| 2025-06-03 | 14.96 | 14.92 | -0.14 | -0.93% | 14.71 | 15.25 | 135719 | 20367.40 | 2.09% | 0.00 |
| 2025-05-30 | 15.19 | 15.06 | -0.14 | -0.92% | 14.75 | 15.30 | 161763 | 24228.52 | 2.50% | 0.00 |
| 2025-05-29 | 15.40 | 15.20 | -0.17 | -1.11% | 15.13 | 15.65 | 157279 | 24091.54 | 2.43% | 0.00 |
| 2025-05-28 | 15.63 | 15.37 | -0.36 | -2.29% | 15.30 | 16.10 | 174848 | 27395.79 | 2.70% | 0.00 |
| 2025-05-27 | 15.77 | 15.73 | -0.24 | -1.50% | 15.57 | 16.35 | 159496 | 25405.06 | 2.46% | 0.00 |
| 2025-05-26 | 15.58 | 15.97 | 0.26 | 1.65% | 15.23 | 16.02 | 204384 | 31948.47 | 3.15% | 12.00 |
| 2025-05-23 | 15.00 | 15.71 | 0.62 | 4.11% | 15.00 | 15.89 | 287588 | 44711.50 | 4.44% | 0.00 |
| 2025-05-22 | 15.40 | 15.09 | -0.31 | -2.01% | 15.00 | 15.47 | 181876 | 27680.89 | 2.81% | 0.00 |
| 2025-05-21 | 15.75 | 15.40 | -0.62 | -3.87% | 15.23 | 15.95 | 274274 | 42346.59 | 4.23% | 0.00 |
| 2025-05-20 | 15.44 | 16.02 | 0.53 | 3.42% | 15.29 | 16.41 | 399229 | 63605.65 | 6.16% | 0.00 |
| 2025-05-19 | 15.25 | 15.49 | 0.49 | 3.27% | 14.62 | 15.78 | 373756 | 56776.54 | 5.77% | 0.00 |
| 2025-05-16 | 14.30 | 15.00 | 0.63 | 4.38% | 14.21 | 15.48 | 378410 | 56625.67 | 5.84% | 0.00 |
| 2025-05-15 | 14.44 | 14.37 | -0.15 | -1.03% | 14.30 | 14.77 | 202392 | 29195.63 | 3.12% | 0.00 |
| 2025-05-14 | 15.01 | 14.52 | -0.40 | -2.68% | 14.40 | 15.01 | 243298 | 35699.63 | 3.75% | 13.00 |
| 2025-05-13 | 15.20 | 14.92 | 0.08 | 0.54% | 14.75 | 15.23 | 245880 | 36877.93 | 3.79% | 0.00 |
| 2025-05-12 | 14.71 | 14.84 | 0.33 | 2.27% | 14.55 | 15.12 | 277733 | 41305.71 | 4.28% | 1.00 |
| 2025-05-09 | 14.80 | 14.51 | -0.35 | -2.36% | 14.19 | 15.38 | 262433 | 38323.05 | 4.05% | 0.00 |
| 2025-05-08 | 14.60 | 14.86 | 0.15 | 1.02% | 14.58 | 15.20 | 253920 | 37660.92 | 3.92% | 24.00 |
| 2025-05-07 | 14.87 | 14.71 | -0.29 | -1.93% | 14.55 | 15.26 | 307046 | 45452.84 | 4.74% | 0.00 |
| 2025-05-06 | 13.98 | 15.00 | 1.61 | 12.02% | 13.56 | 15.10 | 452206 | 65777.87 | 6.98% | 2.00 |
| 2025-04-30 | 13.20 | 13.39 | 0.32 | 2.45% | 12.91 | 13.47 | 239564 | 31525.74 | 3.70% | 18.00 |
| 2025-04-29 | 12.72 | 13.07 | 0.18 | 1.40% | 12.70 | 13.19 | 201065 | 26031.92 | 3.10% | 20.00 |
| 2025-04-28 | 12.50 | 12.89 | 0.53 | 4.29% | 12.20 | 13.26 | 307502 | 39530.52 | 4.74% | 0.00 |
| 2025-04-25 | 12.37 | 12.36 | 0.28 | 2.32% | 11.96 | 12.84 | 253626 | 31305.97 | 3.91% | 0.00 |
| 2025-04-24 | 12.49 | 12.08 | -0.52 | -4.13% | 12.04 | 12.63 | 181501 | 22372.56 | 2.80% | 0.00 |
| 2025-04-23 | 11.67 | 12.60 | 0.96 | 8.25% | 11.67 | 12.98 | 322929 | 40018.15 | 4.98% | 0.00 |
| 2025-04-22 | 11.72 | 11.64 | -0.09 | -0.77% | 11.53 | 11.74 | 125604 | 14621.37 | 1.94% | 0.00 |
| 2025-04-21 | 11.68 | 11.73 | 0.06 | 0.51% | 11.55 | 11.84 | 144644 | 16897.54 | 2.23% | 6.00 |
| 2025-04-18 | 11.65 | 11.67 | 0.04 | 0.34% | 11.51 | 11.88 | 130328 | 15227.83 | 2.01% | 8.00 |
| 2025-04-17 | 11.58 | 11.63 | 0.07 | 0.61% | 11.42 | 11.78 | 137850 | 16062.50 | 2.13% | 0.00 |
| 2025-04-16 | 11.59 | 11.56 | 0.00 | 0.00% | 11.20 | 11.80 | 163894 | 18934.39 | 2.53% | 0.00 |
| 2025-04-15 | 11.61 | 11.56 | 0.01 | 0.09% | 11.31 | 11.75 | 238777 | 27620.43 | 3.68% | 12.00 |
| 2025-04-14 | 11.05 | 11.55 | 0.73 | 6.75% | 11.04 | 11.67 | 264254 | 30179.82 | 4.08% | 3.00 |
| 2025-04-11 | 10.30 | 10.82 | 0.44 | 4.24% | 10.24 | 11.05 | 244785 | 26285.98 | 3.78% | 0.00 |
| 2025-04-10 | 10.31 | 10.38 | 0.60 | 6.13% | 10.30 | 10.95 | 316421 | 33492.41 | 4.88% | 2.00 |
| 2025-04-09 | 9.35 | 9.78 | 0.16 | 1.66% | 8.15 | 9.89 | 389983 | 35634.18 | 6.02% | 0.00 |
| 2025-04-08 | 9.60 | 9.62 | 0.02 | 0.21% | 9.14 | 9.79 | 359889 | 33956.58 | 5.55% | 0.00 |
| 2025-04-07 | 10.73 | 9.60 | -2.40 | -20.00% | 9.60 | 11.09 | 276341 | 28022.57 | 4.26% | 0.00 |
| 2025-04-03 | 12.09 | 12.00 | -0.23 | -1.88% | 11.88 | 12.39 | 151693 | 18304.03 | 2.34% | 0.00 |
| 2025-04-02 | 12.30 | 12.23 | -0.16 | -1.29% | 12.13 | 12.63 | 179883 | 22198.68 | 2.78% | 8.00 |
| 2025-04-01 | 12.70 | 12.39 | -0.22 | -1.74% | 12.34 | 12.81 | 155011 | 19497.91 | 2.39% | 0.00 |
| 2025-03-31 | 13.00 | 12.61 | -0.48 | -3.67% | 12.33 | 13.00 | 191886 | 24134.18 | 2.96% | 0.00 |
| 2025-03-28 | 13.08 | 13.09 | -0.07 | -0.53% | 13.01 | 13.55 | 169765 | 22489.85 | 2.65% | 0.00 |
| 2025-03-27 | 13.19 | 13.16 | -0.16 | -1.20% | 13.04 | 13.50 | 239669 | 31798.51 | 3.75% | 0.00 |
| 2025-03-26 | 12.88 | 13.32 | 0.44 | 3.42% | 12.80 | 13.65 | 272051 | 36200.70 | 4.25% | 9.00 |
| 2025-03-25 | 12.81 | 12.88 | 0.06 | 0.47% | 12.55 | 13.25 | 245785 | 31774.10 | 3.84% | 0.00 |
| 2025-03-24 | 13.04 | 12.82 | -0.34 | -2.58% | 12.48 | 13.29 | 216104 | 27810.80 | 3.38% | 1.00 |
| 2025-03-21 | 13.64 | 13.16 | -0.56 | -4.08% | 13.07 | 13.66 | 289940 | 38550.61 | 4.53% | 13.00 |
| 2025-03-20 | 13.51 | 13.72 | 0.21 | 1.55% | 13.25 | 14.15 | 456638 | 62793.67 | 7.14% | 0.00 |
| 2025-03-19 | 13.62 | 13.51 | -0.15 | -1.10% | 13.30 | 13.64 | 162892 | 21913.35 | 2.55% | 0.00 |
| 2025-03-18 | 13.70 | 13.66 | -0.10 | -0.73% | 13.38 | 14.05 | 252515 | 34473.00 | 3.95% | 0.00 |
| 2025-03-17 | 13.60 | 13.76 | 0.05 | 0.36% | 13.30 | 13.94 | 272767 | 37277.71 | 4.26% | 4.00 |
| 2025-03-14 | 13.30 | 13.71 | 0.42 | 3.16% | 12.82 | 13.83 | 355922 | 47475.03 | 5.56% | 3.00 |
| 2025-03-13 | 14.84 | 13.29 | -1.63 | -10.92% | 13.01 | 14.86 | 590157 | 80674.06 | 9.23% | 0.00 |
| 2025-03-12 | 14.85 | 14.92 | 0.07 | 0.47% | 14.72 | 15.25 | 289307 | 43366.54 | 4.52% | 10.00 |
| 2025-03-11 | 15.38 | 14.85 | -1.03 | -6.49% | 14.36 | 15.70 | 491804 | 73231.27 | 7.69% | 11.00 |
| 2025-03-10 | 16.08 | 15.88 | -0.38 | -2.34% | 15.51 | 16.58 | 422051 | 67064.64 | 6.77% | 0.00 |
| 2025-03-07 | 16.67 | 16.26 | -0.68 | -4.01% | 15.98 | 18.01 | 766718 | 128819.77 | 12.30% | 0.00 |
| 2025-03-06 | 16.55 | 16.94 | 0.17 | 1.01% | 16.25 | 17.30 | 614049 | 103439.54 | 9.85% | 11.00 |
| 2025-03-05 | 15.87 | 16.77 | 1.47 | 9.61% | 15.30 | 16.88 | 678377 | 109594.45 | 10.88% | 2.00 |
| 2025-03-04 | 16.12 | 15.30 | -0.80 | -4.97% | 15.14 | 16.87 | 617067 | 97031.37 | 9.90% | 0.00 |
| 2025-03-03 | 16.15 | 16.10 | 0.10 | 0.63% | 15.69 | 16.88 | 371321 | 60380.44 | 5.96% | 10.00 |
| 2025-02-28 | 17.10 | 16.00 | -1.18 | -6.87% | 15.86 | 17.32 | 403837 | 66241.97 | 6.48% | 0.00 |
| 2025-02-27 | 17.05 | 17.18 | 0.20 | 1.18% | 16.50 | 17.58 | 453355 | 77062.84 | 7.27% | 0.00 |
| 2025-02-26 | 16.70 | 16.98 | 0.32 | 1.92% | 16.10 | 17.55 | 591555 | 100443.25 | 9.49% | 2.00 |
| 2025-02-25 | 16.30 | 16.66 | -0.11 | -0.66% | 16.10 | 17.27 | 460239 | 76465.57 | 7.38% | 23.00 |
| 2025-02-24 | 17.00 | 16.77 | -0.08 | -0.47% | 16.03 | 17.33 | 440960 | 73879.38 | 7.07% | 0.00 |
| 2025-02-21 | 16.39 | 16.85 | 1.25 | 8.01% | 15.90 | 17.02 | 807309 | 132633.25 | 12.95% | 22.00 |
| 2025-02-20 | 15.14 | 15.60 | 0.31 | 2.03% | 14.86 | 16.11 | 649756 | 100472.52 | 10.42% | 3.00 |
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。
