| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 6.29 | 6.35 | 0.09 | 1.44% | 6.27 | 6.35 | 91376 | 5773.10 | 1.77% | 4.00 |
| 2025-07-31 | 6.44 | 6.26 | -0.17 | -2.64% | 6.26 | 6.45 | 139600 | 8819.08 | 2.70% | 0.00 |
| 2025-07-30 | 6.48 | 6.43 | -0.11 | -1.68% | 6.38 | 6.53 | 155891 | 10010.63 | 3.02% | 0.00 |
| 2025-07-29 | 6.67 | 6.54 | -0.16 | -2.39% | 6.43 | 6.75 | 262888 | 17142.41 | 5.09% | 0.00 |
| 2025-07-28 | 6.52 | 6.70 | 0.20 | 3.08% | 6.51 | 6.80 | 342963 | 22954.11 | 6.64% | 52.00 |
| 2025-07-25 | 6.65 | 6.50 | -0.07 | -1.07% | 6.47 | 6.90 | 340179 | 22562.87 | 6.58% | 0.00 |
| 2025-07-24 | 6.26 | 6.57 | 0.29 | 4.62% | 6.25 | 6.70 | 412977 | 26659.36 | 7.99% | 27.00 |
| 2025-07-23 | 6.36 | 6.28 | -0.06 | -0.95% | 6.27 | 6.40 | 142798 | 9018.47 | 2.76% | 1.00 |
| 2025-07-22 | 6.42 | 6.34 | -0.09 | -1.40% | 6.27 | 6.47 | 231535 | 14720.30 | 4.48% | 17.00 |
| 2025-07-21 | 6.25 | 6.43 | 0.12 | 1.90% | 6.25 | 6.45 | 232323 | 14762.92 | 4.49% | 0.00 |
| 2025-07-18 | 6.44 | 6.31 | -0.13 | -2.02% | 6.23 | 6.46 | 203749 | 12818.47 | 3.94% | 0.00 |
| 2025-07-17 | 6.39 | 6.44 | 0.10 | 1.58% | 6.30 | 6.54 | 227696 | 14628.28 | 4.41% | 0.00 |
| 2025-07-16 | 6.30 | 6.34 | 0.06 | 0.96% | 6.25 | 6.43 | 117513 | 7475.11 | 2.27% | 0.00 |
| 2025-07-15 | 6.36 | 6.28 | -0.12 | -1.88% | 6.22 | 6.41 | 145383 | 9144.58 | 2.81% | 0.00 |
| 2025-07-14 | 6.50 | 6.40 | -0.11 | -1.69% | 6.32 | 6.50 | 167807 | 10702.53 | 3.25% | 0.00 |
| 2025-07-11 | 6.38 | 6.51 | 0.13 | 2.04% | 6.28 | 6.51 | 200446 | 12819.21 | 3.88% | 0.00 |
| 2025-07-10 | 6.50 | 6.38 | -0.11 | -1.69% | 6.34 | 6.51 | 192837 | 12328.31 | 3.73% | 0.00 |
| 2025-07-09 | 6.57 | 6.49 | -0.07 | -1.07% | 6.48 | 6.58 | 165481 | 10767.11 | 3.20% | 52.00 |
| 2025-07-08 | 6.68 | 6.56 | -0.14 | -2.09% | 6.54 | 6.71 | 228900 | 15069.31 | 4.43% | 71.00 |
| 2025-07-07 | 6.51 | 6.70 | 0.20 | 3.08% | 6.50 | 6.78 | 288284 | 19308.15 | 5.58% | 4.00 |
| 2025-07-04 | 6.57 | 6.50 | -0.11 | -1.66% | 6.42 | 6.63 | 236567 | 15418.74 | 4.58% | 0.00 |
| 2025-07-03 | 6.65 | 6.61 | -0.04 | -0.60% | 6.52 | 6.70 | 189224 | 12465.83 | 3.66% | 0.00 |
| 2025-07-02 | 6.71 | 6.65 | -0.07 | -1.04% | 6.50 | 6.78 | 204398 | 13631.29 | 3.95% | 84.00 |
| 2025-07-01 | 6.80 | 6.72 | -0.04 | -0.59% | 6.67 | 6.88 | 229995 | 15560.24 | 4.89% | 100.00 |
| 2025-06-30 | 6.70 | 6.76 | 0.01 | 0.15% | 6.64 | 6.80 | 267789 | 18014.48 | 5.69% | 0.00 |
| 2025-06-27 | 7.03 | 6.75 | -0.23 | -3.30% | 6.63 | 7.05 | 324063 | 21891.44 | 6.89% | 68.00 |
| 2025-06-26 | 7.01 | 6.98 | -0.07 | -0.99% | 6.93 | 7.07 | 241873 | 16895.08 | 5.14% | 0.00 |
| 2025-06-25 | 7.39 | 7.05 | -0.38 | -5.11% | 7.01 | 7.43 | 450710 | 32072.63 | 9.58% | 32.00 |
| 2025-06-24 | 7.52 | 7.43 | 0.03 | 0.41% | 7.27 | 7.52 | 335464 | 24744.22 | 7.13% | 0.00 |
| 2025-06-23 | 7.11 | 7.40 | 0.22 | 3.06% | 6.87 | 7.41 | 356836 | 25747.21 | 7.59% | 0.00 |
| 2025-06-20 | 7.45 | 7.18 | -0.19 | -2.58% | 7.18 | 7.68 | 523143 | 38601.15 | 11.12% | 14.00 |
| 2025-06-19 | 7.52 | 7.37 | -0.27 | -3.53% | 7.31 | 7.82 | 600293 | 45031.67 | 12.76% | 0.00 |
| 2025-06-18 | 6.98 | 7.64 | 0.64 | 9.14% | 6.92 | 7.86 | 937475 | 70328.16 | 19.93% | 0.00 |
| 2025-06-17 | 7.15 | 7.00 | -0.10 | -1.41% | 6.96 | 7.64 | 652322 | 47015.99 | 13.87% | 18.00 |
| 2025-06-16 | 6.62 | 7.10 | 0.44 | 6.61% | 6.48 | 7.15 | 547067 | 37987.08 | 11.63% | 0.00 |
| 2025-06-13 | 6.77 | 6.66 | -0.24 | -3.48% | 6.61 | 6.95 | 353968 | 23897.25 | 7.53% | 0.00 |
| 2025-06-12 | 6.70 | 6.90 | 0.17 | 2.53% | 6.62 | 7.01 | 539659 | 37002.33 | 11.47% | 16.00 |
| 2025-06-11 | 6.55 | 6.73 | 0.19 | 2.91% | 6.38 | 6.79 | 417488 | 27544.83 | 8.88% | 13.00 |
| 2025-06-10 | 6.68 | 6.54 | -0.14 | -2.10% | 6.42 | 6.68 | 332531 | 21742.45 | 7.07% | 0.00 |
| 2025-06-09 | 6.58 | 6.68 | 0.11 | 1.67% | 6.45 | 6.74 | 338682 | 22450.54 | 7.20% | 9.00 |
| 2025-06-06 | 6.45 | 6.57 | 0.07 | 1.08% | 6.41 | 6.59 | 301008 | 19599.76 | 6.40% | 192.00 |
| 2025-06-05 | 6.54 | 6.50 | 0.02 | 0.31% | 6.33 | 6.58 | 376613 | 24255.38 | 8.01% | 9.00 |
| 2025-06-04 | 6.70 | 6.48 | -0.20 | -2.99% | 6.40 | 6.70 | 475686 | 30943.16 | 10.11% | 100.00 |
| 2025-06-03 | 6.66 | 6.68 | -0.12 | -1.76% | 6.66 | 6.86 | 409080 | 27506.96 | 8.70% | 10.00 |
| 2025-05-30 | 7.10 | 6.80 | -0.30 | -4.23% | 6.74 | 7.13 | 600756 | 41254.21 | 12.77% | 29.00 |
| 2025-05-29 | 6.61 | 7.10 | 0.46 | 6.93% | 6.56 | 7.18 | 770327 | 53936.15 | 16.38% | 46.00 |
| 2025-05-28 | 6.85 | 6.64 | -0.41 | -5.82% | 6.50 | 6.94 | 889280 | 59478.11 | 18.91% | 0.00 |
| 2025-05-27 | 6.75 | 7.05 | 0.30 | 4.44% | 6.68 | 7.49 | 1087513 | 77728.36 | 23.12% | 0.00 |
| 2025-05-26 | 6.58 | 6.75 | 0.09 | 1.35% | 6.55 | 6.85 | 611524 | 40978.70 | 13.00% | 103.00 |
| 2025-05-23 | 6.50 | 6.66 | 0.18 | 2.78% | 6.50 | 7.14 | 974876 | 66238.34 | 20.73% | 0.00 |
| 2025-05-22 | 6.46 | 6.48 | -0.13 | -1.97% | 6.43 | 6.64 | 542725 | 35324.29 | 11.54% | 0.00 |
| 2025-05-21 | 6.82 | 6.61 | -0.27 | -3.92% | 6.51 | 7.00 | 1148360 | 76747.02 | 24.42% | 0.00 |
| 2025-05-20 | 5.98 | 6.88 | 1.15 | 20.07% | 5.83 | 6.88 | 1037080 | 68112.50 | 22.05% | 0.00 |
| 2025-05-19 | 5.73 | 5.73 | 0.21 | 3.80% | 5.52 | 5.99 | 569810 | 32792.84 | 12.12% | 43.00 |
| 2025-05-16 | 5.68 | 5.52 | -0.20 | -3.50% | 5.35 | 5.68 | 549550 | 30202.94 | 11.69% | 100.00 |
| 2025-05-15 | 5.50 | 5.72 | 0.20 | 3.62% | 5.36 | 5.89 | 833135 | 47201.87 | 17.72% | 20.00 |
| 2025-05-14 | 5.43 | 5.52 | 0.09 | 1.66% | 5.35 | 5.64 | 581021 | 32113.59 | 12.35% | 0.00 |
| 2025-05-13 | 5.30 | 5.43 | 0.21 | 4.02% | 5.28 | 5.65 | 672243 | 36556.29 | 14.29% | 0.00 |
| 2025-05-12 | 5.31 | 5.22 | -0.11 | -2.06% | 5.12 | 5.35 | 410344 | 21329.30 | 8.73% | 0.00 |
| 2025-05-09 | 5.41 | 5.33 | -0.08 | -1.48% | 5.31 | 5.47 | 400656 | 21541.96 | 8.52% | 1.00 |
| 2025-05-08 | 5.34 | 5.41 | 0.05 | 0.93% | 5.23 | 5.54 | 586612 | 31715.16 | 12.47% | 11.00 |
| 2025-05-07 | 5.09 | 5.36 | 0.34 | 6.77% | 5.05 | 5.55 | 740933 | 39177.69 | 15.75% | 0.00 |
| 2025-05-06 | 4.86 | 5.02 | 0.22 | 4.58% | 4.83 | 5.03 | 303620 | 15099.84 | 6.46% | 0.00 |
| 2025-04-30 | 4.73 | 4.80 | 0.06 | 1.27% | 4.73 | 4.94 | 218787 | 10593.37 | 4.65% | 0.00 |
| 2025-04-29 | 4.70 | 4.74 | 0.00 | 0.00% | 4.65 | 4.79 | 199027 | 9442.92 | 4.23% | 95.00 |
| 2025-04-28 | 4.84 | 4.74 | -0.07 | -1.46% | 4.65 | 4.97 | 315582 | 15005.08 | 6.71% | 0.00 |
| 2025-04-25 | 5.07 | 4.81 | -0.35 | -6.78% | 4.80 | 5.10 | 503576 | 24970.38 | 10.71% | 78.00 |
| 2025-04-24 | 4.91 | 5.16 | 0.20 | 4.03% | 4.84 | 5.24 | 582086 | 29797.84 | 12.38% | 208.00 |
| 2025-04-23 | 4.91 | 4.96 | 0.00 | 0.00% | 4.84 | 5.05 | 400325 | 19797.07 | 8.51% | 0.00 |
| 2025-04-22 | 4.75 | 4.96 | 0.17 | 3.55% | 4.70 | 5.03 | 467569 | 22680.46 | 9.94% | 0.00 |
| 2025-04-21 | 4.77 | 4.79 | -0.11 | -2.24% | 4.69 | 4.84 | 446428 | 21209.50 | 9.49% | 103.00 |
| 2025-04-18 | 4.84 | 4.90 | 0.07 | 1.45% | 4.81 | 5.14 | 597420 | 29811.48 | 12.70% | 75.00 |
| 2025-04-17 | 4.90 | 4.83 | -0.04 | -0.82% | 4.75 | 4.93 | 285837 | 13918.85 | 6.08% | 0.00 |
| 2025-04-16 | 5.04 | 4.87 | -0.21 | -4.13% | 4.78 | 5.11 | 492607 | 24188.69 | 10.47% | 1.00 |
| 2025-04-15 | 5.24 | 5.08 | -0.12 | -2.31% | 5.04 | 5.25 | 540254 | 27631.92 | 11.49% | 0.00 |
| 2025-04-14 | 5.15 | 5.20 | 0.16 | 3.17% | 5.11 | 5.55 | 705707 | 36957.27 | 15.01% | 84.00 |
| 2025-04-11 | 5.40 | 5.04 | -0.60 | -10.64% | 5.02 | 5.51 | 1064274 | 55489.34 | 22.63% | 71.00 |
| 2025-04-10 | 5.11 | 5.64 | 0.12 | 2.17% | 5.11 | 5.98 | 1383071 | 77349.20 | 29.41% | 176.00 |
| 2025-04-09 | 5.50 | 5.52 | 0.17 | 3.18% | 5.18 | 6.15 | 1675980 | 94844.16 | 35.64% | 0.00 |
| 2025-04-08 | 4.60 | 5.35 | 0.89 | 19.96% | 4.50 | 5.35 | 916502 | 46217.50 | 19.49% | 20.00 |
雪榕生物(300511)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。
