| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-17 | 6.38 | 6.25 | -0.10 | -1.57% | 6.17 | 6.39 | 111239 | 6924.68 | 3.83% | 0.00 |
| 2025-11-14 | 6.26 | 6.35 | 0.09 | 1.44% | 6.18 | 6.42 | 103807 | 6571.93 | 3.57% | 0.00 |
| 2025-11-13 | 6.30 | 6.26 | -0.01 | -0.16% | 6.23 | 6.37 | 103219 | 6484.57 | 3.55% | 0.00 |
| 2025-11-12 | 6.46 | 6.27 | -0.12 | -1.88% | 6.26 | 6.48 | 112339 | 7100.01 | 3.86% | 0.00 |
| 2025-11-11 | 6.26 | 6.39 | 0.11 | 1.75% | 6.23 | 6.49 | 214976 | 13753.63 | 7.40% | 0.00 |
| 2025-11-10 | 6.00 | 6.28 | 0.27 | 4.49% | 5.91 | 6.53 | 270411 | 17051.56 | 9.30% | 0.00 |
| 2025-11-07 | 5.79 | 6.01 | 0.18 | 3.09% | 5.73 | 6.06 | 137056 | 8161.88 | 4.72% | 0.00 |
| 2025-11-06 | 5.81 | 5.83 | 0.04 | 0.69% | 5.69 | 5.84 | 77813 | 4488.23 | 2.68% | 0.00 |
| 2025-11-05 | 5.69 | 5.79 | 0.05 | 0.87% | 5.64 | 5.82 | 99037 | 5697.97 | 3.41% | 0.00 |
| 2025-11-04 | 5.79 | 5.74 | 0.08 | 1.41% | 5.66 | 5.88 | 101791 | 5819.04 | 3.50% | 0.00 |
| 2025-11-03 | 5.56 | 5.66 | 0.15 | 2.72% | 5.52 | 5.68 | 88132 | 4950.46 | 3.03% | 0.00 |
| 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 |
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。
