| 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 | 21.77 | 20.90 | 2.17 | 11.59% | 18.20 | 21.77 | 890351 | 176038.75 | 30.63% | 0.00 |
| 2026-03-24 | 17.88 | 18.73 | 3.12 | 19.99% | 17.88 | 18.73 | 250915 | 46129.28 | 8.63% | 0.00 |
| 2026-03-23 | 15.61 | 15.61 | 2.60 | 19.98% | 15.61 | 15.61 | 70991 | 11081.64 | 2.44% | 0.00 |
| 2026-03-16 | 13.39 | 13.01 | -0.42 | -3.13% | 12.66 | 13.55 | 196113 | 25417.30 | 6.75% | 1.00 |
| 2026-03-13 | 12.60 | 13.43 | 0.83 | 6.59% | 12.50 | 14.27 | 274320 | 37284.52 | 9.44% | 0.00 |
| 2026-03-12 | 12.86 | 12.60 | -0.15 | -1.18% | 12.42 | 12.86 | 97175 | 12280.66 | 3.34% | 0.00 |
| 2026-03-11 | 13.09 | 12.75 | -0.28 | -2.15% | 12.58 | 13.20 | 136528 | 17568.58 | 4.70% | 0.00 |
| 2026-03-10 | 13.37 | 13.03 | 0.13 | 1.01% | 12.93 | 13.60 | 214870 | 28386.27 | 7.39% | 0.00 |
| 2026-03-09 | 11.93 | 12.90 | 0.51 | 4.12% | 11.93 | 12.94 | 210666 | 26099.10 | 7.25% | 0.00 |
| 2026-03-06 | 11.31 | 12.39 | 1.08 | 9.55% | 11.31 | 12.70 | 252287 | 30665.86 | 8.68% | 0.00 |
| 2026-03-05 | 11.66 | 11.31 | 0.02 | 0.18% | 11.09 | 11.80 | 117163 | 13253.46 | 4.03% | 1.00 |
| 2026-03-04 | 11.06 | 11.29 | 0.09 | 0.80% | 10.88 | 11.51 | 144897 | 16143.43 | 4.99% | 0.00 |
| 2026-03-03 | 11.70 | 11.20 | -0.34 | -2.95% | 11.16 | 11.95 | 152502 | 17708.36 | 5.25% | 0.00 |
| 2026-03-02 | 11.69 | 11.54 | -0.46 | -3.83% | 11.36 | 12.05 | 155433 | 18156.68 | 5.35% | 0.00 |
| 2026-02-27 | 11.81 | 12.00 | 0.18 | 1.52% | 11.61 | 12.20 | 120153 | 14374.85 | 4.13% | 0.00 |
| 2026-02-26 | 12.11 | 11.82 | -0.16 | -1.34% | 11.76 | 12.14 | 112480 | 13387.77 | 3.87% | 0.00 |
| 2026-02-25 | 11.96 | 11.98 | 0.22 | 1.87% | 11.60 | 12.20 | 130964 | 15672.22 | 4.51% | 0.00 |
| 2026-02-24 | 11.15 | 11.76 | 0.75 | 6.81% | 11.11 | 11.88 | 185352 | 21414.27 | 6.38% | 0.00 |
| 2026-02-13 | 11.15 | 11.01 | -0.09 | -0.81% | 10.83 | 11.20 | 154831 | 17055.98 | 5.33% | 0.00 |
| 2026-02-12 | 11.45 | 11.10 | -0.25 | -2.20% | 11.06 | 11.52 | 120418 | 13631.58 | 4.14% | 0.00 |
| 2026-02-11 | 11.53 | 11.35 | -0.18 | -1.56% | 11.16 | 11.56 | 159731 | 18108.28 | 5.50% | 0.00 |
| 2026-02-10 | 11.51 | 11.53 | -0.13 | -1.11% | 11.30 | 12.20 | 233482 | 27384.82 | 8.03% | 0.00 |
| 2026-02-09 | 11.40 | 11.66 | -0.03 | -0.26% | 10.87 | 11.80 | 271886 | 30846.67 | 9.35% | 0.00 |
| 2026-02-06 | 12.70 | 11.69 | -1.21 | -9.38% | 11.44 | 12.81 | 301251 | 36333.66 | 10.36% | 22.00 |
| 2026-02-05 | 10.97 | 12.90 | 1.81 | 16.32% | 10.76 | 13.12 | 304191 | 36564.20 | 10.47% | 2.00 |
| 2026-02-04 | 11.35 | 11.09 | -0.25 | -2.20% | 10.85 | 11.62 | 167707 | 18738.70 | 5.77% | 0.00 |
| 2026-02-03 | 11.69 | 11.34 | -0.23 | -1.99% | 10.65 | 11.69 | 250749 | 27774.23 | 8.63% | 10.00 |
| 2026-02-02 | 11.52 | 11.57 | -0.10 | -0.86% | 11.02 | 12.22 | 255529 | 29968.08 | 8.79% | 0.00 |
| 2026-01-30 | 10.51 | 11.67 | 1.56 | 15.43% | 10.30 | 11.89 | 341407 | 37890.34 | 11.75% | 0.00 |
| 2026-01-29 | 10.18 | 10.11 | -0.14 | -1.37% | 10.00 | 10.67 | 175274 | 18023.81 | 6.03% | 0.00 |
| 2026-01-28 | 9.95 | 10.25 | 0.27 | 2.71% | 9.82 | 10.50 | 229213 | 23418.65 | 7.89% | 30.00 |
| 2026-01-27 | 9.90 | 9.98 | 0.28 | 2.89% | 9.20 | 10.05 | 317117 | 30637.55 | 10.91% | 0.00 |
| 2026-01-26 | 11.12 | 9.70 | -0.15 | -1.52% | 9.55 | 11.20 | 491490 | 49954.12 | 16.91% | 0.00 |
| 2026-01-23 | 8.53 | 9.85 | 1.64 | 19.98% | 8.34 | 9.85 | 432689 | 39970.32 | 14.89% | 0.00 |
| 2026-01-22 | 7.81 | 8.21 | 0.66 | 8.74% | 7.80 | 8.45 | 277934 | 22690.07 | 9.56% | 0.00 |
| 2026-01-21 | 7.61 | 7.55 | 0.01 | 0.13% | 7.30 | 7.68 | 141584 | 10654.11 | 4.87% | 0.00 |
| 2026-01-20 | 7.15 | 7.54 | 0.44 | 6.20% | 6.97 | 7.54 | 210196 | 15343.57 | 7.23% | 0.00 |
| 2026-01-19 | 7.23 | 7.10 | 0.02 | 0.28% | 6.97 | 7.30 | 108624 | 7711.55 | 3.74% | 0.00 |
| 2026-01-16 | 6.89 | 7.08 | 0.25 | 3.66% | 6.75 | 7.28 | 180805 | 12668.96 | 6.22% | 0.00 |
| 2026-01-15 | 7.25 | 6.83 | -0.07 | -1.01% | 6.76 | 7.46 | 192993 | 13531.44 | 6.64% | 0.00 |
| 2026-01-14 | 7.36 | 6.90 | -0.49 | -6.63% | 6.80 | 7.36 | 218634 | 15408.21 | 7.52% | 0.00 |
| 2026-01-13 | 7.34 | 7.39 | 0.17 | 2.35% | 7.13 | 7.66 | 164280 | 12205.02 | 5.65% | 0.00 |
| 2026-01-12 | 6.78 | 7.22 | 0.39 | 5.71% | 6.74 | 7.44 | 197311 | 14120.54 | 6.79% | 0.00 |
| 2026-01-09 | 6.46 | 6.83 | 0.37 | 5.73% | 6.41 | 7.03 | 175217 | 11867.30 | 6.03% | 0.00 |
| 2026-01-08 | 6.28 | 6.46 | 0.25 | 4.03% | 6.18 | 6.46 | 106166 | 6711.66 | 3.65% | 0.00 |
| 2026-01-07 | 6.21 | 6.21 | 0.00 | 0.00% | 6.11 | 6.29 | 63650 | 3946.34 | 2.19% | 0.00 |
| 2026-01-06 | 6.35 | 6.21 | -0.09 | -1.43% | 6.21 | 6.39 | 80189 | 5037.35 | 2.76% | 0.00 |
| 2026-01-05 | 6.19 | 6.30 | 0.08 | 1.29% | 6.06 | 6.38 | 86375 | 5423.27 | 2.97% | 0.00 |
| 2025-12-31 | 6.21 | 6.22 | 0.01 | 0.16% | 6.00 | 6.22 | 66444 | 4064.61 | 2.29% | 0.00 |
| 2025-12-30 | 6.28 | 6.21 | -0.14 | -2.20% | 6.15 | 6.35 | 71966 | 4474.32 | 2.48% | 0.00 |
| 2025-12-29 | 6.35 | 6.35 | 0.08 | 1.28% | 6.22 | 6.37 | 72019 | 4542.12 | 2.48% | 0.00 |
| 2025-12-26 | 6.33 | 6.27 | -0.02 | -0.32% | 6.24 | 6.38 | 64824 | 4078.75 | 2.23% | 0.00 |
| 2025-12-25 | 6.33 | 6.29 | -0.01 | -0.16% | 6.20 | 6.35 | 52476 | 3284.10 | 1.81% | 0.00 |
| 2025-12-24 | 6.24 | 6.30 | 0.10 | 1.61% | 6.18 | 6.36 | 71433 | 4496.75 | 2.46% | 0.00 |
| 2025-12-23 | 6.35 | 6.20 | -0.11 | -1.74% | 6.15 | 6.35 | 79038 | 4912.54 | 2.72% | 0.00 |
| 2025-12-22 | 6.11 | 6.31 | 0.20 | 3.27% | 6.03 | 6.53 | 156549 | 9883.92 | 5.39% | 0.00 |
| 2025-12-19 | 5.91 | 6.11 | 0.24 | 4.09% | 5.85 | 6.15 | 83418 | 4989.98 | 2.87% | 0.00 |
| 2025-12-18 | 5.86 | 5.87 | 0.05 | 0.86% | 5.77 | 5.95 | 67881 | 3996.38 | 2.34% | 0.00 |
| 2025-12-17 | 5.86 | 5.82 | -0.02 | -0.34% | 5.68 | 5.86 | 59662 | 3452.38 | 2.05% | 0.00 |
| 2025-12-16 | 5.99 | 5.84 | -0.16 | -2.67% | 5.81 | 5.99 | 68029 | 3995.31 | 2.34% | 0.00 |
| 2025-12-15 | 5.99 | 6.00 | 0.01 | 0.17% | 5.85 | 6.08 | 78043 | 4671.83 | 2.69% | 0.00 |
| 2025-12-12 | 6.07 | 5.99 | -0.08 | -1.32% | 5.92 | 6.11 | 97548 | 5874.83 | 3.36% | 0.00 |
| 2025-12-11 | 6.35 | 6.07 | -0.19 | -3.04% | 6.00 | 6.36 | 86948 | 5358.96 | 2.99% | 0.00 |
| 2025-12-10 | 6.40 | 6.26 | -0.14 | -2.19% | 6.23 | 6.44 | 66352 | 4185.08 | 2.28% | 0.00 |
| 2025-12-09 | 6.49 | 6.40 | -0.10 | -1.54% | 6.30 | 6.51 | 73031 | 4664.91 | 2.51% | 0.00 |
| 2025-12-08 | 6.47 | 6.50 | 0.07 | 1.09% | 6.42 | 6.62 | 93791 | 6102.11 | 3.23% | 0.00 |
| 2025-12-05 | 6.33 | 6.43 | 0.08 | 1.26% | 6.23 | 6.45 | 98900 | 6290.39 | 3.40% | 0.00 |
| 2025-12-04 | 6.36 | 6.35 | -0.11 | -1.70% | 6.26 | 6.47 | 121637 | 7744.23 | 4.18% | 0.00 |
| 2025-12-03 | 6.65 | 6.46 | -0.20 | -3.00% | 6.41 | 6.66 | 117188 | 7609.14 | 4.03% | 0.00 |
| 2025-12-02 | 6.57 | 6.66 | 0.03 | 0.45% | 6.52 | 6.78 | 132665 | 8832.53 | 4.56% | 0.00 |
| 2025-12-01 | 6.65 | 6.63 | -0.06 | -0.90% | 6.53 | 6.83 | 164084 | 10968.13 | 5.65% | 0.00 |
| 2025-11-28 | 7.04 | 6.69 | -0.24 | -3.46% | 6.62 | 7.13 | 238739 | 16125.64 | 8.21% | 200.00 |
| 2025-11-27 | 6.46 | 6.93 | 0.51 | 7.94% | 6.41 | 7.28 | 331330 | 22685.27 | 11.40% | 0.00 |
| 2025-11-26 | 6.25 | 6.42 | 0.17 | 2.72% | 6.18 | 6.49 | 182854 | 11613.64 | 6.29% | 0.00 |
| 2025-11-25 | 6.47 | 6.25 | 0.08 | 1.30% | 6.21 | 6.58 | 164930 | 10387.37 | 5.67% | 0.00 |
| 2025-11-24 | 6.33 | 6.17 | 0.06 | 0.98% | 6.07 | 6.40 | 221522 | 13739.86 | 7.62% | 0.00 |
| 2025-11-21 | 6.32 | 6.11 | -0.38 | -5.86% | 6.10 | 6.55 | 375629 | 23634.59 | 12.92% | 40.00 |
| 2025-11-20 | 6.84 | 6.49 | 0.22 | 3.51% | 6.35 | 7.40 | 459624 | 31030.50 | 15.81% | 0.00 |
| 2025-11-19 | 6.21 | 6.27 | 0.07 | 1.13% | 6.20 | 6.43 | 128711 | 8097.51 | 4.43% | 0.00 |
| 2025-11-18 | 6.25 | 6.20 | -0.05 | -0.80% | 6.08 | 6.26 | 92423 | 5718.39 | 3.18% | 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。
