| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 4.93 | 4.85 | -0.05 | -1.02% | 4.83 | 4.98 | 60831 | 2978.53 | 2.10% | 0.00 |
| 2025-05-22 | 4.96 | 4.90 | -0.10 | -2.00% | 4.83 | 5.05 | 47139 | 2325.53 | 1.63% | 0.00 |
| 2025-05-21 | 5.06 | 5.00 | -0.06 | -1.19% | 4.92 | 5.08 | 50442 | 2517.48 | 1.74% | 0.00 |
| 2025-05-20 | 5.03 | 5.06 | 0.05 | 1.00% | 4.96 | 5.07 | 55258 | 2779.29 | 1.91% | 0.00 |
| 2025-05-19 | 4.94 | 5.01 | 0.10 | 2.04% | 4.90 | 5.05 | 58542 | 2917.65 | 2.02% | 0.00 |
| 2025-05-16 | 4.93 | 4.91 | -0.03 | -0.61% | 4.89 | 4.97 | 41701 | 2058.00 | 1.44% | 0.00 |
| 2025-05-15 | 4.87 | 4.94 | 0.07 | 1.44% | 4.84 | 4.94 | 55422 | 2718.13 | 1.91% | 0.00 |
| 2025-05-14 | 4.91 | 4.87 | -0.02 | -0.41% | 4.83 | 4.92 | 44742 | 2179.54 | 1.55% | 0.00 |
| 2025-05-13 | 4.96 | 4.89 | -0.03 | -0.61% | 4.85 | 4.98 | 55037 | 2698.12 | 1.90% | 0.00 |
| 2025-05-12 | 4.96 | 4.92 | -0.03 | -0.61% | 4.87 | 5.00 | 58432 | 2881.84 | 2.02% | 0.00 |
| 2025-05-09 | 4.98 | 4.95 | -0.03 | -0.60% | 4.91 | 5.04 | 63739 | 3164.01 | 2.20% | 0.00 |
| 2025-05-08 | 4.91 | 4.98 | 0.10 | 2.05% | 4.85 | 4.99 | 51810 | 2562.52 | 1.79% | 9000.00 |
| 2025-05-07 | 4.96 | 4.88 | 0.02 | 0.41% | 4.85 | 4.99 | 55900 | 2742.90 | 1.93% | 0.00 |
| 2025-05-06 | 4.77 | 4.86 | 0.14 | 2.97% | 4.71 | 4.90 | 58092 | 2817.50 | 2.01% | 0.00 |
| 2025-04-30 | 4.67 | 4.72 | 0.09 | 1.94% | 4.60 | 4.78 | 56611 | 2680.78 | 1.96% | 0.00 |
| 2025-04-29 | 4.54 | 4.63 | 0.16 | 3.58% | 4.45 | 4.67 | 62288 | 2869.56 | 2.15% | 0.00 |
| 2025-04-28 | 4.58 | 4.47 | -0.12 | -2.61% | 4.41 | 4.59 | 79758 | 3574.63 | 2.76% | 9661.00 |
| 2025-04-25 | 4.66 | 4.59 | -0.06 | -1.29% | 4.59 | 4.74 | 57708 | 2683.15 | 1.99% | 0.00 |
| 2025-04-24 | 4.69 | 4.65 | -0.04 | -0.85% | 4.57 | 4.72 | 40107 | 1863.97 | 1.39% | 0.00 |
| 2025-04-23 | 4.63 | 4.69 | 0.06 | 1.30% | 4.61 | 4.69 | 28340 | 1320.02 | 0.98% | 0.00 |
| 2025-04-22 | 4.56 | 4.63 | 0.07 | 1.54% | 4.53 | 4.65 | 34574 | 1589.33 | 1.19% | 0.00 |
| 2025-04-21 | 4.58 | 4.56 | -0.06 | -1.30% | 4.53 | 4.68 | 56139 | 2584.38 | 1.94% | 0.00 |
| 2025-04-18 | 4.60 | 4.62 | -0.01 | -0.22% | 4.51 | 4.65 | 26771 | 1228.48 | 0.92% | 0.00 |
| 2025-04-17 | 4.58 | 4.63 | 0.08 | 1.76% | 4.50 | 4.67 | 24668 | 1140.53 | 0.85% | 0.00 |
| 2025-04-16 | 4.65 | 4.55 | -0.09 | -1.94% | 4.43 | 4.67 | 47063 | 2139.05 | 1.63% | 0.00 |
| 2025-04-15 | 4.60 | 4.64 | 0.04 | 0.87% | 4.57 | 4.68 | 39638 | 1832.79 | 1.37% | 0.00 |
| 2025-04-14 | 4.63 | 4.60 | 0.03 | 0.66% | 4.59 | 4.70 | 38600 | 1794.02 | 1.33% | 0.00 |
| 2025-04-11 | 4.51 | 4.57 | 0.15 | 3.39% | 4.41 | 4.69 | 52492 | 2394.29 | 1.81% | 0.00 |
| 2025-04-10 | 4.31 | 4.42 | 0.22 | 5.24% | 4.30 | 4.61 | 76126 | 3398.80 | 2.63% | 0.00 |
| 2025-04-09 | 4.01 | 4.20 | 0.13 | 3.19% | 3.70 | 4.24 | 53361 | 2142.06 | 1.84% | 0.00 |
| 2025-04-08 | 3.99 | 4.07 | 0.20 | 5.17% | 3.80 | 4.13 | 64625 | 2612.29 | 2.23% | 0.00 |
| 2025-04-07 | 4.48 | 3.87 | -0.84 | -17.83% | 3.77 | 4.50 | 85185 | 3466.48 | 2.94% | 0.00 |
| 2025-04-03 | 4.65 | 4.71 | 0.02 | 0.43% | 4.62 | 4.74 | 32342 | 1512.94 | 1.12% | 0.00 |
| 2025-04-02 | 4.72 | 4.69 | -0.01 | -0.21% | 4.63 | 4.80 | 28704 | 1355.17 | 0.99% | 0.00 |
| 2025-04-01 | 4.55 | 4.70 | 0.15 | 3.30% | 4.55 | 4.81 | 50548 | 2386.11 | 1.75% | 0.00 |
| 2025-03-31 | 4.63 | 4.55 | -0.10 | -2.15% | 4.47 | 4.70 | 46942 | 2135.45 | 1.62% | 0.00 |
| 2025-03-28 | 4.85 | 4.65 | -0.17 | -3.53% | 4.64 | 4.88 | 51177 | 2419.48 | 1.77% | 0.00 |
| 2025-03-27 | 4.87 | 4.82 | -0.05 | -1.03% | 4.70 | 4.90 | 42839 | 2054.76 | 1.48% | 0.00 |
| 2025-03-26 | 4.69 | 4.87 | 0.15 | 3.18% | 4.69 | 4.91 | 45983 | 2236.07 | 1.59% | 0.00 |
| 2025-03-25 | 4.76 | 4.72 | -0.03 | -0.63% | 4.63 | 4.80 | 49077 | 2318.34 | 1.70% | 0.00 |
| 2025-03-24 | 5.03 | 4.75 | -0.32 | -6.31% | 4.66 | 5.10 | 85384 | 4115.14 | 2.95% | 0.00 |
| 2025-03-21 | 5.09 | 5.07 | -0.01 | -0.20% | 5.03 | 5.16 | 69934 | 3555.32 | 2.42% | 0.00 |
| 2025-03-20 | 5.08 | 5.08 | 0.02 | 0.40% | 5.02 | 5.14 | 43717 | 2219.88 | 1.51% | 0.00 |
| 2025-03-19 | 5.13 | 5.06 | -0.07 | -1.36% | 5.03 | 5.15 | 56727 | 2881.69 | 1.96% | 0.00 |
| 2025-03-18 | 5.23 | 5.13 | -0.14 | -2.66% | 5.10 | 5.25 | 130397 | 6725.89 | 4.50% | 0.00 |
| 2025-03-17 | 5.04 | 5.27 | 0.24 | 4.77% | 5.00 | 5.35 | 177701 | 9272.53 | 6.14% | 0.00 |
| 2025-03-14 | 4.93 | 5.03 | 0.10 | 2.03% | 4.84 | 5.03 | 82002 | 4060.60 | 2.83% | 0.00 |
| 2025-03-13 | 4.94 | 4.93 | -0.03 | -0.60% | 4.81 | 4.99 | 54041 | 2635.28 | 1.87% | 0.00 |
| 2025-03-12 | 4.99 | 4.96 | -0.03 | -0.60% | 4.92 | 5.00 | 47465 | 2350.60 | 1.64% | 0.00 |
| 2025-03-11 | 4.90 | 4.99 | 0.03 | 0.60% | 4.89 | 4.99 | 40073 | 1981.87 | 1.38% | 0.00 |
| 2025-03-10 | 4.94 | 4.96 | 0.07 | 1.43% | 4.92 | 4.99 | 42445 | 2103.74 | 1.47% | 0.00 |
| 2025-03-07 | 4.96 | 4.89 | -0.08 | -1.61% | 4.87 | 4.97 | 36247 | 1780.45 | 1.25% | 0.00 |
| 2025-03-06 | 4.85 | 4.97 | 0.17 | 3.54% | 4.80 | 4.99 | 77956 | 3836.19 | 2.69% | 0.00 |
| 2025-03-05 | 4.85 | 4.80 | -0.06 | -1.23% | 4.67 | 4.87 | 57100 | 2710.30 | 1.97% | 0.00 |
| 2025-03-04 | 4.80 | 4.86 | 0.04 | 0.83% | 4.76 | 4.88 | 47654 | 2297.40 | 1.65% | 0.00 |
| 2025-03-03 | 4.85 | 4.82 | -0.04 | -0.82% | 4.77 | 4.96 | 57299 | 2785.37 | 1.98% | 0.00 |
| 2025-02-28 | 4.97 | 4.86 | -0.12 | -2.41% | 4.83 | 5.00 | 50271 | 2464.27 | 1.74% | 0.00 |
| 2025-02-27 | 5.02 | 4.98 | -0.05 | -0.99% | 4.85 | 5.03 | 75376 | 3726.44 | 2.60% | 0.00 |
| 2025-02-26 | 4.92 | 5.03 | 0.11 | 2.24% | 4.90 | 5.09 | 65120 | 3269.31 | 2.25% | 0.00 |
| 2025-02-25 | 4.96 | 4.92 | -0.03 | -0.61% | 4.89 | 5.03 | 44231 | 2193.58 | 1.53% | 0.00 |
| 2025-02-24 | 4.84 | 4.95 | 0.12 | 2.48% | 4.79 | 4.98 | 63172 | 3105.38 | 2.18% | 0.00 |
| 2025-02-21 | 4.88 | 4.83 | -0.04 | -0.82% | 4.78 | 4.90 | 56507 | 2718.12 | 1.95% | 0.00 |
| 2025-02-20 | 4.90 | 4.87 | -0.01 | -0.20% | 4.82 | 4.90 | 43629 | 2121.63 | 1.51% | 0.00 |
| 2025-02-19 | 4.75 | 4.88 | 0.08 | 1.67% | 4.75 | 4.89 | 49172 | 2381.67 | 1.70% | 0.00 |
| 2025-02-18 | 4.99 | 4.80 | -0.18 | -3.61% | 4.78 | 5.03 | 67601 | 3306.67 | 2.34% | 0.00 |
| 2025-02-17 | 4.84 | 4.98 | 0.13 | 2.68% | 4.79 | 5.07 | 71892 | 3568.02 | 2.48% | 0.00 |
| 2025-02-14 | 4.83 | 4.85 | 0.02 | 0.41% | 4.80 | 4.87 | 38720 | 1872.34 | 1.34% | 0.00 |
| 2025-02-13 | 4.87 | 4.83 | -0.04 | -0.82% | 4.79 | 4.88 | 48962 | 2363.36 | 1.69% | 0.00 |
| 2025-02-12 | 4.87 | 4.87 | -0.01 | -0.20% | 4.81 | 4.91 | 40356 | 1963.00 | 1.39% | 0.00 |
| 2025-02-11 | 4.95 | 4.88 | -0.06 | -1.21% | 4.77 | 4.98 | 55590 | 2689.84 | 1.92% | 0.00 |
| 2025-02-10 | 4.86 | 4.94 | 0.08 | 1.65% | 4.86 | 4.94 | 45356 | 2221.70 | 1.57% | 0.00 |
| 2025-02-07 | 4.89 | 4.86 | -0.02 | -0.41% | 4.76 | 4.94 | 53692 | 2615.60 | 1.85% | 0.00 |
| 2025-02-06 | 4.80 | 4.88 | 0.08 | 1.67% | 4.73 | 4.91 | 59636 | 2885.47 | 2.06% | 0.00 |
| 2025-02-05 | 4.68 | 4.80 | 0.21 | 4.58% | 4.63 | 4.84 | 69365 | 3302.89 | 2.40% | 0.00 |
| 2025-01-27 | 4.72 | 4.59 | -0.05 | -1.08% | 4.57 | 4.78 | 42075 | 1967.48 | 1.45% | 0.00 |
| 2025-01-24 | 4.73 | 4.64 | -0.08 | -1.69% | 4.58 | 4.75 | 45336 | 2101.95 | 1.57% | 0.00 |
| 2025-01-23 | 4.78 | 4.72 | 0.07 | 1.51% | 4.61 | 4.95 | 78859 | 3782.58 | 2.72% | 0.00 |
| 2025-01-22 | 4.62 | 4.65 | -0.02 | -0.43% | 4.52 | 4.70 | 50931 | 2345.42 | 1.76% | 0.00 |
| 2025-01-21 | 4.84 | 4.67 | -0.18 | -3.71% | 4.61 | 4.89 | 68617 | 3241.58 | 2.37% | 0.00 |
| 2025-01-20 | 4.79 | 4.85 | 0.11 | 2.32% | 4.62 | 4.87 | 42551 | 2040.37 | 1.47% | 0.00 |
雪浪环境(300385)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。
