| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 10.90 | 10.95 | -0.06 | -0.54% | 10.88 | 11.17 | 172012 | 18908.52 | 2.65% | 0.00 |
| 2026-03-24 | 11.01 | 11.01 | 0.26 | 2.42% | 10.61 | 11.11 | 127399 | 13853.00 | 1.97% | 0.00 |
| 2026-03-23 | 11.38 | 10.75 | -0.78 | -6.76% | 10.65 | 11.41 | 170314 | 18768.66 | 2.63% | 0.00 |
| 2026-03-20 | 11.88 | 11.53 | -0.23 | -1.96% | 11.51 | 11.93 | 90316 | 10544.63 | 1.39% | 0.00 |
| 2026-03-19 | 12.10 | 11.76 | -0.50 | -4.08% | 11.71 | 12.18 | 120751 | 14340.90 | 1.86% | 0.00 |
| 2026-03-18 | 12.14 | 12.26 | 0.14 | 1.16% | 12.00 | 12.31 | 69124 | 8369.01 | 1.07% | 0.00 |
| 2026-03-17 | 12.47 | 12.12 | -0.33 | -2.65% | 12.12 | 12.55 | 70391 | 8659.30 | 1.09% | 0.00 |
| 2026-03-16 | 12.48 | 12.45 | 0.03 | 0.24% | 12.33 | 12.53 | 70685 | 8772.14 | 1.09% | 0.00 |
| 2026-03-13 | 12.25 | 12.42 | 0.09 | 0.73% | 12.21 | 12.72 | 100844 | 12587.07 | 1.56% | 0.00 |
| 2026-03-12 | 12.51 | 12.33 | -0.19 | -1.52% | 12.31 | 12.69 | 81305 | 10101.43 | 1.25% | 0.00 |
| 2026-03-11 | 12.72 | 12.52 | -0.17 | -1.34% | 12.46 | 12.75 | 82765 | 10398.97 | 1.28% | 0.00 |
| 2026-03-10 | 12.70 | 12.69 | 0.15 | 1.20% | 12.65 | 12.78 | 77577 | 9862.32 | 1.20% | 0.00 |
| 2026-03-09 | 12.79 | 12.54 | -0.32 | -2.49% | 12.38 | 12.79 | 109369 | 13697.17 | 1.69% | 0.00 |
| 2026-03-06 | 12.25 | 12.86 | 0.48 | 3.88% | 12.25 | 13.13 | 160993 | 20606.84 | 2.48% | 0.00 |
| 2026-03-05 | 12.27 | 12.38 | 0.28 | 2.31% | 12.23 | 12.56 | 156843 | 19388.31 | 2.42% | 0.00 |
| 2026-03-04 | 12.19 | 12.10 | -0.15 | -1.22% | 11.88 | 12.43 | 147015 | 17857.67 | 2.27% | 0.00 |
| 2026-03-03 | 13.15 | 12.25 | -0.85 | -6.49% | 12.21 | 13.15 | 161451 | 20327.19 | 2.49% | 0.00 |
| 2026-03-02 | 13.36 | 13.10 | -0.39 | -2.89% | 12.84 | 13.41 | 149866 | 19624.23 | 2.31% | 0.00 |
| 2026-02-27 | 13.50 | 13.49 | -0.14 | -1.03% | 13.45 | 13.60 | 88425 | 11933.69 | 1.36% | 0.00 |
| 2026-02-26 | 14.00 | 13.63 | -0.32 | -2.29% | 13.51 | 14.00 | 155923 | 21349.43 | 2.40% | 0.00 |
| 2026-02-25 | 14.00 | 13.95 | 0.01 | 0.07% | 13.87 | 14.05 | 92191 | 12835.37 | 1.42% | 0.00 |
| 2026-02-24 | 14.02 | 13.94 | 0.09 | 0.65% | 13.85 | 14.09 | 78988 | 11033.00 | 1.22% | 0.00 |
| 2026-02-13 | 13.99 | 13.85 | -0.17 | -1.21% | 13.82 | 14.02 | 69990 | 9735.93 | 1.08% | 0.00 |
| 2026-02-12 | 13.71 | 14.02 | 0.28 | 2.04% | 13.70 | 14.12 | 121563 | 16995.74 | 1.87% | 2.00 |
| 2026-02-11 | 13.90 | 13.74 | -0.13 | -0.94% | 13.72 | 13.94 | 82098 | 11342.04 | 1.27% | 10.00 |
| 2026-02-10 | 13.95 | 13.87 | -0.10 | -0.72% | 13.86 | 14.20 | 95808 | 13340.45 | 1.48% | 3.00 |
| 2026-02-09 | 13.90 | 13.97 | 0.05 | 0.36% | 13.86 | 14.22 | 113261 | 15901.77 | 1.75% | 0.00 |
| 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 |
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。
