| 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 | 6.94 | 6.97 | 0.04 | 0.58% | 6.87 | 7.07 | 170696 | 11897.33 | 3.05% | 0.00 |
| 2026-03-24 | 6.79 | 6.93 | 0.24 | 3.59% | 6.63 | 7.07 | 245245 | 16674.52 | 4.38% | 0.00 |
| 2026-03-23 | 6.64 | 6.69 | -0.07 | -1.04% | 6.50 | 6.94 | 308470 | 20862.50 | 5.51% | 0.00 |
| 2026-03-20 | 6.95 | 6.76 | -0.15 | -2.17% | 6.75 | 7.12 | 167329 | 11557.95 | 2.99% | 0.00 |
| 2026-03-19 | 6.97 | 6.91 | -0.14 | -1.99% | 6.85 | 7.07 | 165453 | 11530.69 | 2.95% | 0.00 |
| 2026-03-18 | 7.10 | 7.05 | 0.07 | 1.00% | 6.97 | 7.10 | 151291 | 10638.39 | 2.70% | 0.00 |
| 2026-03-17 | 7.32 | 6.98 | -0.32 | -4.38% | 6.95 | 7.37 | 203621 | 14521.23 | 3.64% | 0.00 |
| 2026-03-16 | 7.23 | 7.30 | 0.05 | 0.69% | 7.22 | 7.37 | 174304 | 12698.57 | 3.11% | 0.00 |
| 2026-03-13 | 7.39 | 7.25 | -0.13 | -1.76% | 7.20 | 7.46 | 160656 | 11738.16 | 2.87% | 0.00 |
| 2026-03-12 | 7.55 | 7.38 | -0.20 | -2.64% | 7.34 | 7.60 | 236040 | 17491.24 | 4.21% | 0.00 |
| 2026-03-11 | 7.46 | 7.58 | 0.09 | 1.20% | 7.41 | 7.64 | 254970 | 19264.82 | 4.55% | 0.00 |
| 2026-03-10 | 7.38 | 7.49 | 0.12 | 1.63% | 7.34 | 7.89 | 339640 | 25775.49 | 6.06% | 0.00 |
| 2026-03-09 | 7.35 | 7.37 | -0.09 | -1.21% | 7.12 | 7.44 | 293316 | 21319.30 | 5.24% | 10.00 |
| 2026-03-06 | 7.08 | 7.46 | 0.37 | 5.22% | 7.08 | 7.50 | 411245 | 30322.16 | 7.34% | 1.00 |
| 2026-03-05 | 7.17 | 7.09 | -0.02 | -0.28% | 7.05 | 7.22 | 227613 | 16209.02 | 4.06% | 0.00 |
| 2026-03-04 | 7.06 | 7.11 | 0.02 | 0.28% | 7.03 | 7.23 | 284026 | 20282.39 | 5.07% | 0.00 |
| 2026-03-03 | 7.24 | 7.09 | -0.15 | -2.07% | 7.07 | 7.50 | 330559 | 23933.07 | 5.90% | 0.00 |
| 2026-03-02 | 7.12 | 7.24 | -0.03 | -0.41% | 7.05 | 7.26 | 257423 | 18433.85 | 4.60% | 0.00 |
| 2026-02-27 | 7.13 | 7.27 | 0.15 | 2.11% | 7.06 | 7.32 | 266237 | 19234.67 | 4.75% | 0.00 |
| 2026-02-26 | 7.27 | 7.12 | -0.15 | -2.06% | 7.11 | 7.40 | 201418 | 14482.74 | 3.60% | 0.00 |
| 2026-02-25 | 7.08 | 7.27 | 0.15 | 2.11% | 7.05 | 7.27 | 243220 | 17447.54 | 4.34% | 1.00 |
| 2026-02-24 | 7.00 | 7.12 | 0.11 | 1.57% | 6.96 | 7.15 | 242930 | 17165.72 | 4.34% | 0.00 |
| 2026-02-13 | 7.14 | 7.01 | -0.07 | -0.99% | 7.01 | 7.22 | 262246 | 18605.33 | 4.68% | 28.00 |
| 2026-02-12 | 7.14 | 7.08 | -0.11 | -1.53% | 7.02 | 7.21 | 326831 | 23190.64 | 5.84% | 0.00 |
| 2026-02-11 | 6.91 | 7.19 | 0.30 | 4.35% | 6.88 | 7.42 | 551980 | 39997.23 | 9.86% | 0.00 |
| 2026-02-10 | 6.79 | 6.89 | 0.02 | 0.29% | 6.75 | 6.97 | 453360 | 31194.60 | 8.09% | 0.00 |
| 2026-02-09 | 6.29 | 6.87 | 0.61 | 9.74% | 6.25 | 6.95 | 730802 | 48651.28 | 13.05% | 0.00 |
| 2026-02-06 | 6.16 | 6.26 | 0.10 | 1.62% | 6.12 | 6.34 | 232597 | 14516.81 | 4.15% | 0.00 |
| 2026-02-05 | 6.21 | 6.16 | -0.11 | -1.75% | 6.14 | 6.27 | 191496 | 11832.42 | 3.42% | 0.00 |
| 2026-02-04 | 6.02 | 6.27 | 0.29 | 4.85% | 6.00 | 6.29 | 386994 | 24001.02 | 6.91% | 0.00 |
| 2026-02-03 | 6.00 | 5.98 | -0.02 | -0.33% | 5.92 | 6.04 | 183035 | 10916.00 | 3.27% | 0.00 |
| 2026-02-02 | 6.09 | 6.00 | -0.15 | -2.44% | 5.96 | 6.15 | 232579 | 14056.51 | 4.15% | 0.00 |
| 2026-01-30 | 5.97 | 6.15 | 0.13 | 2.16% | 5.92 | 6.31 | 444964 | 27471.64 | 7.95% | 0.00 |
| 2026-01-29 | 6.09 | 6.02 | -0.07 | -1.15% | 6.00 | 6.16 | 218440 | 13231.98 | 3.90% | 0.00 |
| 2026-01-28 | 6.12 | 6.09 | -0.06 | -0.98% | 6.08 | 6.15 | 178986 | 10931.39 | 3.20% | 0.00 |
| 2026-01-27 | 6.25 | 6.15 | -0.15 | -2.38% | 6.09 | 6.25 | 214642 | 13167.68 | 3.83% | 0.00 |
| 2026-01-26 | 6.21 | 6.30 | 0.09 | 1.45% | 6.13 | 6.38 | 325193 | 20311.69 | 5.81% | 0.00 |
| 2026-01-23 | 6.16 | 6.21 | 0.05 | 0.81% | 6.15 | 6.21 | 157599 | 9745.34 | 2.81% | 0.00 |
| 2026-01-22 | 6.17 | 6.16 | -0.02 | -0.32% | 6.12 | 6.18 | 143729 | 8840.63 | 2.57% | 0.00 |
| 2026-01-21 | 6.18 | 6.18 | -0.02 | -0.32% | 6.13 | 6.20 | 134021 | 8260.86 | 2.39% | 0.00 |
| 2026-01-20 | 6.25 | 6.20 | -0.07 | -1.12% | 6.14 | 6.26 | 243817 | 15089.37 | 4.35% | 0.00 |
| 2026-01-19 | 6.50 | 6.27 | -0.11 | -1.72% | 6.23 | 6.50 | 309823 | 19454.53 | 5.53% | 0.00 |
| 2026-01-16 | 6.65 | 6.38 | 0.19 | 3.07% | 6.38 | 6.76 | 674206 | 43833.91 | 12.04% | 0.00 |
| 2026-01-15 | 6.20 | 6.19 | -0.06 | -0.96% | 6.14 | 6.27 | 182398 | 11270.24 | 3.26% | 0.00 |
| 2026-01-14 | 6.33 | 6.25 | -0.10 | -1.57% | 6.16 | 6.44 | 258452 | 16287.87 | 4.61% | 0.00 |
| 2026-01-13 | 6.59 | 6.35 | -0.15 | -2.31% | 6.33 | 6.62 | 270752 | 17445.24 | 4.83% | 0.00 |
| 2026-01-12 | 6.29 | 6.50 | 0.23 | 3.67% | 6.29 | 6.57 | 348488 | 22358.29 | 6.22% | 0.00 |
| 2026-01-09 | 6.29 | 6.27 | -0.04 | -0.63% | 6.21 | 6.37 | 176585 | 11046.74 | 3.15% | 0.00 |
| 2026-01-08 | 6.11 | 6.31 | 0.16 | 2.60% | 6.11 | 6.33 | 238960 | 14911.86 | 4.27% | 0.00 |
| 2026-01-07 | 6.28 | 6.15 | -0.12 | -1.91% | 6.13 | 6.29 | 182365 | 11276.86 | 3.26% | 0.00 |
| 2026-01-06 | 6.24 | 6.27 | 0.03 | 0.48% | 6.21 | 6.33 | 155342 | 9720.26 | 2.77% | 0.00 |
| 2026-01-05 | 6.29 | 6.24 | 0.00 | 0.00% | 6.16 | 6.29 | 125727 | 7829.15 | 2.24% | 0.00 |
| 2025-12-31 | 6.19 | 6.24 | 0.06 | 0.97% | 6.10 | 6.32 | 192965 | 11948.46 | 3.45% | 0.00 |
| 2025-12-30 | 6.17 | 6.18 | -0.02 | -0.32% | 6.16 | 6.34 | 156278 | 9732.75 | 2.79% | 0.00 |
| 2025-12-29 | 6.35 | 6.20 | -0.18 | -2.82% | 6.16 | 6.40 | 155917 | 9727.42 | 2.78% | 0.00 |
| 2025-12-26 | 6.32 | 6.38 | 0.05 | 0.79% | 6.32 | 6.48 | 122105 | 7800.24 | 2.18% | 0.00 |
| 2025-12-25 | 6.22 | 6.33 | 0.11 | 1.77% | 6.21 | 6.37 | 135897 | 8565.43 | 2.43% | 0.00 |
| 2025-12-24 | 6.24 | 6.22 | 0.01 | 0.16% | 6.16 | 6.27 | 83330 | 5176.90 | 1.49% | 0.00 |
| 2025-12-23 | 6.32 | 6.21 | -0.11 | -1.74% | 6.19 | 6.36 | 107826 | 6739.17 | 1.93% | 0.00 |
| 2025-12-22 | 6.40 | 6.32 | -0.09 | -1.40% | 6.32 | 6.47 | 127455 | 8097.91 | 2.28% | 0.00 |
| 2025-12-19 | 6.25 | 6.41 | 0.21 | 3.39% | 6.17 | 6.43 | 150114 | 9523.66 | 2.68% | 0.00 |
| 2025-12-18 | 6.20 | 6.20 | -0.03 | -0.48% | 6.18 | 6.30 | 117923 | 7360.88 | 2.11% | 0.00 |
| 2025-12-17 | 6.30 | 6.23 | -0.09 | -1.42% | 6.09 | 6.32 | 146425 | 9067.75 | 2.61% | 0.00 |
| 2025-12-16 | 6.43 | 6.32 | -0.06 | -0.94% | 6.28 | 6.47 | 125217 | 7922.10 | 2.24% | 0.00 |
| 2025-12-15 | 6.39 | 6.38 | -0.01 | -0.16% | 6.28 | 6.47 | 123382 | 7897.34 | 2.20% | 0.00 |
| 2025-12-12 | 6.40 | 6.39 | -0.03 | -0.47% | 6.35 | 6.49 | 144575 | 9271.61 | 2.58% | 0.00 |
| 2025-12-11 | 6.64 | 6.42 | -0.23 | -3.46% | 6.42 | 6.67 | 169976 | 11040.42 | 3.03% | 0.00 |
| 2025-12-10 | 6.75 | 6.65 | -0.10 | -1.48% | 6.55 | 6.79 | 153292 | 10200.92 | 2.74% | 0.00 |
| 2025-12-09 | 6.71 | 6.75 | 0.01 | 0.15% | 6.64 | 6.81 | 155885 | 10471.70 | 2.78% | 0.00 |
| 2025-12-08 | 6.75 | 6.74 | -0.01 | -0.15% | 6.73 | 7.17 | 212796 | 14629.72 | 3.80% | 0.00 |
| 2025-12-05 | 6.77 | 6.75 | -0.02 | -0.30% | 6.65 | 6.81 | 118889 | 8004.65 | 2.12% | 0.00 |
| 2025-12-04 | 6.92 | 6.77 | -0.17 | -2.45% | 6.75 | 7.00 | 151176 | 10313.71 | 2.70% | 0.00 |
| 2025-12-03 | 6.98 | 6.94 | -0.16 | -2.25% | 6.92 | 7.12 | 154384 | 10807.37 | 2.76% | 0.00 |
| 2025-12-02 | 7.18 | 7.10 | -0.13 | -1.80% | 7.03 | 7.23 | 114931 | 8172.24 | 2.05% | 0.00 |
| 2025-12-01 | 7.16 | 7.23 | 0.03 | 0.42% | 7.13 | 7.28 | 172469 | 12414.19 | 3.08% | 0.00 |
| 2025-11-28 | 6.91 | 7.20 | 0.28 | 4.05% | 6.86 | 7.22 | 276981 | 19704.64 | 4.95% | 0.00 |
| 2025-11-27 | 7.00 | 6.92 | -0.12 | -1.70% | 6.88 | 7.07 | 144068 | 10010.00 | 2.57% | 0.00 |
| 2025-11-26 | 6.87 | 7.04 | 0.15 | 2.18% | 6.87 | 7.19 | 191305 | 13497.21 | 3.42% | 0.00 |
| 2025-11-25 | 6.89 | 6.89 | 0.05 | 0.73% | 6.79 | 6.98 | 164391 | 11340.27 | 2.94% | 0.00 |
| 2025-11-24 | 6.81 | 6.84 | 0.02 | 0.29% | 6.67 | 6.95 | 143253 | 9713.79 | 2.56% | 0.00 |
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。
