| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 5.41 | 5.51 | 0.13 | 2.42% | 5.36 | 5.55 | 80547 | 4416.02 | 2.77% | 0.00 |
| 2025-10-30 | 5.40 | 5.38 | -0.01 | -0.19% | 5.35 | 5.45 | 53616 | 2895.30 | 1.84% | 0.00 |
| 2025-10-29 | 5.47 | 5.39 | -0.08 | -1.46% | 5.33 | 5.54 | 58559 | 3163.04 | 2.01% | 0.00 |
| 2025-10-28 | 5.52 | 5.47 | -0.04 | -0.73% | 5.40 | 5.53 | 75878 | 4147.32 | 2.61% | 0.00 |
| 2025-10-27 | 5.43 | 5.51 | 0.06 | 1.10% | 5.43 | 5.56 | 73181 | 4024.66 | 2.52% | 0.00 |
| 2025-10-24 | 5.44 | 5.45 | 0.01 | 0.18% | 5.41 | 5.52 | 63689 | 3476.00 | 2.19% | 0.00 |
| 2025-10-23 | 5.44 | 5.44 | -0.01 | -0.18% | 5.36 | 5.47 | 74829 | 4046.89 | 2.57% | 0.00 |
| 2025-10-22 | 5.35 | 5.45 | 0.11 | 2.06% | 5.31 | 5.48 | 78925 | 4281.58 | 2.72% | 0.00 |
| 2025-10-21 | 5.19 | 5.34 | 0.15 | 2.89% | 5.16 | 5.35 | 67226 | 3545.86 | 2.31% | 0.00 |
| 2025-10-20 | 5.10 | 5.19 | 0.12 | 2.37% | 5.10 | 5.19 | 66411 | 3427.38 | 2.28% | 0.00 |
| 2025-10-17 | 5.17 | 5.07 | -0.08 | -1.55% | 5.06 | 5.20 | 63060 | 3235.74 | 2.17% | 0.00 |
| 2025-10-16 | 5.27 | 5.15 | -0.12 | -2.28% | 5.12 | 5.30 | 57736 | 2987.06 | 1.99% | 0.00 |
| 2025-10-15 | 5.18 | 5.27 | 0.10 | 1.93% | 5.13 | 5.29 | 69324 | 3613.60 | 2.39% | 0.00 |
| 2025-10-14 | 5.29 | 5.17 | -0.08 | -1.52% | 5.16 | 5.30 | 68027 | 3556.29 | 2.34% | 0.00 |
| 2025-10-13 | 4.98 | 5.25 | 0.13 | 2.54% | 4.86 | 5.28 | 113430 | 5809.04 | 3.90% | 0.00 |
| 2025-10-10 | 5.08 | 5.12 | 0.03 | 0.59% | 5.06 | 5.25 | 78783 | 4071.13 | 2.71% | 0.00 |
| 2025-10-09 | 5.11 | 5.09 | 0.00 | 0.00% | 5.06 | 5.21 | 66402 | 3404.20 | 2.28% | 0.00 |
| 2025-09-30 | 5.20 | 5.09 | -0.05 | -0.97% | 5.05 | 5.20 | 56190 | 2868.13 | 1.93% | 0.00 |
| 2025-09-29 | 5.08 | 5.14 | 0.04 | 0.78% | 4.91 | 5.16 | 93194 | 4729.29 | 3.21% | 0.00 |
| 2025-09-26 | 5.07 | 5.10 | 0.03 | 0.59% | 4.98 | 5.16 | 57174 | 2913.83 | 1.97% | 17848.00 |
| 2025-09-25 | 5.15 | 5.07 | -0.08 | -1.55% | 5.05 | 5.22 | 71229 | 3659.23 | 2.45% | 0.00 |
| 2025-09-24 | 5.00 | 5.15 | 0.15 | 3.00% | 4.92 | 5.15 | 87644 | 4452.79 | 3.02% | 0.00 |
| 2025-09-23 | 5.01 | 5.00 | -0.05 | -0.99% | 4.84 | 5.04 | 105109 | 5212.68 | 3.62% | 0.00 |
| 2025-09-22 | 5.10 | 5.05 | -0.05 | -0.98% | 5.01 | 5.13 | 68582 | 3465.96 | 2.36% | 0.00 |
| 2025-09-19 | 5.19 | 5.10 | -0.06 | -1.16% | 5.02 | 5.20 | 72884 | 3720.88 | 2.51% | 0.00 |
| 2025-09-18 | 5.33 | 5.16 | -0.16 | -3.01% | 5.12 | 5.33 | 76593 | 3992.39 | 2.64% | 0.00 |
| 2025-09-17 | 5.30 | 5.32 | 0.01 | 0.19% | 5.25 | 5.35 | 47869 | 2540.57 | 1.65% | 0.00 |
| 2025-09-16 | 5.26 | 5.31 | 0.07 | 1.34% | 5.22 | 5.33 | 68340 | 3606.75 | 2.35% | 0.00 |
| 2025-09-15 | 5.24 | 5.24 | -0.03 | -0.57% | 5.19 | 5.30 | 44326 | 2317.15 | 1.52% | 0.00 |
| 2025-09-12 | 5.32 | 5.27 | -0.03 | -0.57% | 5.24 | 5.35 | 66013 | 3489.46 | 2.27% | 0.00 |
| 2025-09-11 | 5.32 | 5.30 | -0.02 | -0.38% | 5.21 | 5.32 | 52385 | 2757.25 | 1.80% | 0.00 |
| 2025-09-10 | 5.26 | 5.32 | 0.06 | 1.14% | 5.23 | 5.32 | 47313 | 2498.12 | 1.63% | 0.00 |
| 2025-09-09 | 5.33 | 5.26 | -0.09 | -1.68% | 5.22 | 5.37 | 54915 | 2905.59 | 1.89% | 0.00 |
| 2025-09-08 | 5.29 | 5.35 | 0.12 | 2.29% | 5.23 | 5.35 | 77677 | 4117.66 | 2.67% | 0.00 |
| 2025-09-05 | 5.18 | 5.23 | 0.05 | 0.97% | 5.07 | 5.25 | 75959 | 3933.91 | 2.61% | 447.00 |
| 2025-09-04 | 5.17 | 5.18 | 0.11 | 2.17% | 5.02 | 5.28 | 103542 | 5378.63 | 3.56% | 2418.00 |
| 2025-09-03 | 5.26 | 5.07 | -0.19 | -3.61% | 5.04 | 5.28 | 69726 | 3589.18 | 2.40% | 0.00 |
| 2025-09-02 | 5.24 | 5.26 | 0.01 | 0.19% | 5.09 | 5.30 | 100867 | 5233.39 | 3.47% | 6000.00 |
| 2025-09-01 | 5.10 | 5.25 | 0.12 | 2.34% | 5.09 | 5.30 | 92099 | 4807.47 | 3.17% | 6600.00 |
| 2025-08-29 | 5.28 | 5.13 | -0.13 | -2.47% | 5.12 | 5.28 | 98776 | 5117.51 | 3.40% | 0.00 |
| 2025-08-28 | 5.28 | 5.26 | -0.02 | -0.38% | 5.01 | 5.42 | 144940 | 7538.87 | 4.99% | 0.00 |
| 2025-08-27 | 5.71 | 5.28 | -0.44 | -7.69% | 5.25 | 5.71 | 150336 | 8222.64 | 5.19% | 0.00 |
| 2025-08-26 | 5.62 | 5.72 | 0.12 | 2.14% | 5.55 | 5.77 | 59232 | 3375.72 | 2.05% | 0.00 |
| 2025-08-25 | 5.71 | 5.60 | -0.09 | -1.58% | 5.57 | 5.76 | 71614 | 4050.85 | 2.47% | 0.00 |
| 2025-08-22 | 5.79 | 5.69 | -0.08 | -1.39% | 5.66 | 5.81 | 54292 | 3102.08 | 1.88% | 0.00 |
| 2025-08-21 | 5.75 | 5.77 | 0.03 | 0.52% | 5.71 | 5.82 | 54151 | 3123.55 | 1.87% | 0.00 |
| 2025-08-20 | 5.71 | 5.74 | 0.03 | 0.53% | 5.61 | 5.74 | 66137 | 3758.96 | 2.28% | 0.00 |
| 2025-08-19 | 5.58 | 5.71 | 0.16 | 2.88% | 5.52 | 5.72 | 81314 | 4595.64 | 2.81% | 0.00 |
| 2025-08-18 | 5.62 | 5.55 | -0.03 | -0.54% | 5.54 | 5.65 | 63810 | 3567.19 | 2.20% | 0.00 |
| 2025-08-15 | 5.61 | 5.58 | -0.01 | -0.18% | 5.54 | 5.70 | 81301 | 4548.80 | 2.81% | 0.00 |
| 2025-08-14 | 5.82 | 5.59 | -0.19 | -3.29% | 5.55 | 5.82 | 75963 | 4307.09 | 2.62% | 0.00 |
| 2025-08-13 | 5.82 | 5.78 | -0.04 | -0.69% | 5.74 | 5.84 | 56285 | 3249.54 | 1.94% | 0.00 |
| 2025-08-12 | 5.84 | 5.82 | -0.01 | -0.17% | 5.76 | 5.85 | 48661 | 2823.35 | 1.68% | 0.00 |
| 2025-08-11 | 5.81 | 5.83 | 0.02 | 0.34% | 5.74 | 5.87 | 60114 | 3494.71 | 2.08% | 0.00 |
| 2025-08-08 | 5.79 | 5.81 | 0.04 | 0.69% | 5.71 | 5.81 | 54231 | 3123.13 | 1.87% | 0.00 |
| 2025-08-07 | 5.78 | 5.77 | -0.01 | -0.17% | 5.73 | 5.80 | 56325 | 3244.71 | 1.95% | 0.00 |
| 2025-08-06 | 5.81 | 5.78 | -0.02 | -0.34% | 5.74 | 5.83 | 53512 | 3090.35 | 1.85% | 0.00 |
| 2025-08-05 | 5.76 | 5.80 | 0.04 | 0.69% | 5.76 | 5.83 | 65077 | 3765.59 | 2.25% | 0.00 |
| 2025-08-04 | 5.68 | 5.76 | 0.07 | 1.23% | 5.59 | 5.76 | 89392 | 5088.72 | 3.09% | 0.00 |
| 2025-08-01 | 5.50 | 5.69 | 0.22 | 4.02% | 5.47 | 5.73 | 109702 | 6181.47 | 3.79% | 0.00 |
| 2025-07-31 | 5.53 | 5.47 | -0.09 | -1.62% | 5.45 | 5.58 | 47483 | 2619.14 | 1.64% | 0.00 |
| 2025-07-30 | 5.60 | 5.56 | -0.02 | -0.36% | 5.50 | 5.64 | 62917 | 3494.47 | 2.17% | 0.00 |
| 2025-07-29 | 5.64 | 5.58 | -0.05 | -0.89% | 5.48 | 5.67 | 67441 | 3746.29 | 2.33% | 0.00 |
| 2025-07-28 | 5.56 | 5.63 | 0.10 | 1.81% | 5.54 | 5.64 | 62220 | 3480.59 | 2.15% | 0.00 |
| 2025-07-25 | 5.54 | 5.53 | 0.01 | 0.18% | 5.45 | 5.56 | 55802 | 3076.11 | 1.93% | 0.00 |
| 2025-07-24 | 5.48 | 5.52 | 0.03 | 0.55% | 5.46 | 5.58 | 44529 | 2456.11 | 1.54% | 0.00 |
| 2025-07-23 | 5.56 | 5.49 | -0.07 | -1.26% | 5.46 | 5.57 | 52794 | 2900.38 | 1.82% | 0.00 |
| 2025-07-22 | 5.55 | 5.56 | 0.03 | 0.54% | 5.51 | 5.62 | 71277 | 3968.48 | 2.46% | 0.00 |
| 2025-07-21 | 5.52 | 5.53 | 0.05 | 0.91% | 5.48 | 5.58 | 65359 | 3613.97 | 2.26% | 0.00 |
| 2025-07-18 | 5.40 | 5.48 | 0.09 | 1.67% | 5.36 | 5.49 | 64670 | 3513.44 | 2.23% | 0.00 |
| 2025-07-17 | 5.39 | 5.39 | 0.00 | 0.00% | 5.37 | 5.44 | 34660 | 1871.61 | 1.20% | 0.00 |
| 2025-07-16 | 5.38 | 5.39 | 0.01 | 0.19% | 5.30 | 5.45 | 43161 | 2327.32 | 1.49% | 0.00 |
| 2025-07-15 | 5.44 | 5.38 | -0.07 | -1.28% | 5.25 | 5.45 | 60689 | 3243.15 | 2.10% | 0.00 |
| 2025-07-14 | 5.45 | 5.45 | 0.04 | 0.74% | 5.39 | 5.46 | 37647 | 2045.76 | 1.30% | 0.00 |
| 2025-07-11 | 5.46 | 5.41 | -0.05 | -0.92% | 5.37 | 5.50 | 57027 | 3088.13 | 1.97% | 0.00 |
| 2025-07-10 | 5.45 | 5.46 | 0.01 | 0.18% | 5.36 | 5.49 | 45498 | 2471.48 | 1.57% | 1.00 |
| 2025-07-09 | 5.43 | 5.45 | 0.01 | 0.18% | 5.41 | 5.53 | 61784 | 3374.68 | 2.13% | 0.00 |
| 2025-07-08 | 5.40 | 5.44 | 0.05 | 0.93% | 5.36 | 5.45 | 50958 | 2754.88 | 1.76% | 0.00 |
| 2025-07-07 | 5.30 | 5.39 | 0.06 | 1.13% | 5.28 | 5.41 | 59572 | 3198.92 | 2.06% | 0.00 |
| 2025-07-04 | 5.41 | 5.33 | -0.11 | -2.02% | 5.30 | 5.43 | 56104 | 2999.35 | 1.94% | 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。
