| 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 | 27.90 | 28.27 | 0.45 | 1.62% | 27.83 | 28.49 | 42291 | 11940.85 | 2.56% | 0.00 |
| 2026-03-24 | 27.67 | 27.82 | 0.69 | 2.54% | 27.16 | 27.82 | 39461 | 10852.71 | 2.39% | 0.00 |
| 2026-03-23 | 28.01 | 27.13 | -1.75 | -6.06% | 27.00 | 28.37 | 70872 | 19617.37 | 4.30% | 0.00 |
| 2026-03-20 | 29.98 | 28.88 | -1.09 | -3.64% | 28.88 | 30.26 | 59427 | 17474.28 | 3.60% | 0.00 |
| 2026-03-19 | 30.73 | 29.97 | -1.09 | -3.51% | 29.88 | 30.73 | 59658 | 17981.54 | 3.62% | 0.00 |
| 2026-03-18 | 30.83 | 31.06 | 0.17 | 0.55% | 30.55 | 31.14 | 43024 | 13261.56 | 2.61% | 0.00 |
| 2026-03-17 | 31.39 | 30.89 | -0.32 | -1.03% | 30.86 | 32.08 | 73498 | 23075.38 | 4.45% | 0.00 |
| 2026-03-16 | 31.77 | 31.21 | -0.64 | -2.01% | 30.86 | 32.04 | 85448 | 26765.30 | 5.18% | 0.00 |
| 2026-03-13 | 33.27 | 31.85 | 1.13 | 3.68% | 31.76 | 33.98 | 157260 | 51398.98 | 9.53% | 3.00 |
| 2026-03-12 | 31.05 | 30.72 | -0.34 | -1.09% | 30.62 | 31.24 | 36933 | 11402.39 | 2.24% | 0.00 |
| 2026-03-11 | 31.51 | 31.06 | -0.49 | -1.55% | 31.00 | 31.77 | 56079 | 17566.04 | 3.40% | 0.00 |
| 2026-03-10 | 31.21 | 31.55 | 0.64 | 2.07% | 31.13 | 31.77 | 58702 | 18469.88 | 3.56% | 0.00 |
| 2026-03-09 | 30.38 | 30.91 | -0.19 | -0.61% | 30.00 | 31.09 | 54122 | 16496.60 | 3.28% | 0.00 |
| 2026-03-06 | 30.55 | 31.10 | 0.29 | 0.94% | 30.50 | 31.13 | 39841 | 12287.29 | 2.41% | 0.00 |
| 2026-03-05 | 31.10 | 30.81 | 0.29 | 0.95% | 30.58 | 31.30 | 55501 | 17140.86 | 3.36% | 0.00 |
| 2026-03-04 | 30.50 | 30.52 | -0.22 | -0.72% | 30.38 | 31.17 | 48689 | 14927.63 | 2.95% | 13.00 |
| 2026-03-03 | 32.43 | 30.74 | -1.72 | -5.30% | 30.71 | 32.63 | 82155 | 25939.11 | 4.98% | 0.00 |
| 2026-03-02 | 33.02 | 32.46 | -1.74 | -5.09% | 32.35 | 33.56 | 96916 | 31783.66 | 5.87% | 0.00 |
| 2026-02-27 | 34.12 | 34.20 | 0.53 | 1.57% | 33.89 | 34.58 | 84815 | 29081.34 | 5.14% | 3.00 |
| 2026-02-26 | 33.91 | 33.67 | -0.20 | -0.59% | 33.58 | 34.09 | 56365 | 19077.99 | 3.42% | 7.00 |
| 2026-02-25 | 33.95 | 33.87 | -0.01 | -0.03% | 33.72 | 34.14 | 52862 | 17925.47 | 3.20% | 0.00 |
| 2026-02-24 | 35.10 | 33.88 | -0.98 | -2.81% | 33.48 | 35.11 | 91374 | 30863.22 | 5.54% | 0.00 |
| 2026-02-13 | 35.55 | 34.86 | -0.83 | -2.33% | 34.79 | 35.78 | 83856 | 29515.93 | 5.08% | 4.00 |
| 2026-02-12 | 35.75 | 35.69 | -0.25 | -0.70% | 35.35 | 36.28 | 89522 | 31989.37 | 5.43% | 0.00 |
| 2026-02-11 | 35.95 | 35.94 | -0.37 | -1.02% | 35.41 | 36.92 | 109634 | 39551.48 | 6.65% | 15.00 |
| 2026-02-10 | 35.01 | 36.31 | 1.47 | 4.22% | 34.80 | 36.65 | 171366 | 61486.46 | 10.39% | 32.00 |
| 2026-02-09 | 34.34 | 34.84 | 1.30 | 3.88% | 33.67 | 35.54 | 115997 | 40149.69 | 7.03% | 0.00 |
| 2026-02-06 | 33.30 | 33.54 | 0.10 | 0.30% | 32.72 | 34.05 | 69254 | 23165.60 | 4.20% | 0.00 |
| 2026-02-05 | 33.14 | 33.44 | -0.03 | -0.09% | 33.06 | 33.74 | 52065 | 17432.37 | 3.16% | 0.00 |
| 2026-02-04 | 34.19 | 33.47 | -1.11 | -3.21% | 33.05 | 34.62 | 103813 | 34844.76 | 6.29% | 0.00 |
| 2026-02-03 | 34.25 | 34.58 | 0.66 | 1.95% | 33.83 | 34.95 | 79555 | 27408.63 | 4.82% | 0.00 |
| 2026-02-02 | 34.66 | 33.92 | -1.05 | -3.00% | 33.81 | 35.45 | 93112 | 32309.09 | 5.64% | 0.00 |
| 2026-01-30 | 35.40 | 34.97 | -2.48 | -6.62% | 34.49 | 35.69 | 162297 | 56966.01 | 9.84% | 0.00 |
| 2026-01-29 | 36.86 | 37.45 | 0.35 | 0.94% | 36.09 | 38.36 | 121254 | 45562.87 | 7.35% | 0.00 |
| 2026-01-28 | 37.60 | 37.10 | -0.65 | -1.72% | 37.06 | 38.33 | 78042 | 29280.51 | 4.73% | 1.00 |
| 2026-01-27 | 38.19 | 37.75 | -0.45 | -1.18% | 37.07 | 38.80 | 79196 | 29696.33 | 4.80% | 0.00 |
| 2026-01-26 | 38.58 | 38.20 | -0.50 | -1.29% | 37.43 | 38.75 | 97009 | 36819.46 | 5.88% | 0.00 |
| 2026-01-23 | 38.24 | 38.70 | 0.48 | 1.26% | 37.89 | 38.85 | 94843 | 36507.83 | 5.75% | 1.00 |
| 2026-01-22 | 38.10 | 38.22 | 0.29 | 0.76% | 37.81 | 38.49 | 61366 | 23403.18 | 3.72% | 0.00 |
| 2026-01-21 | 37.70 | 37.93 | -0.27 | -0.71% | 37.70 | 38.41 | 64630 | 24608.85 | 3.92% | 0.00 |
| 2026-01-20 | 38.91 | 38.20 | -0.76 | -1.95% | 37.76 | 39.26 | 82514 | 31565.07 | 5.00% | 2.00 |
| 2026-01-19 | 38.48 | 38.96 | 0.47 | 1.22% | 38.40 | 39.35 | 86215 | 33526.51 | 5.23% | 4.00 |
| 2026-01-16 | 39.86 | 38.49 | -1.71 | -4.25% | 38.36 | 40.00 | 141249 | 54852.55 | 8.56% | 0.00 |
| 2026-01-15 | 39.98 | 40.20 | -0.31 | -0.77% | 39.40 | 40.89 | 139834 | 55933.36 | 8.48% | 0.00 |
| 2026-01-14 | 39.68 | 40.51 | 0.39 | 0.97% | 39.68 | 41.88 | 242509 | 99033.36 | 14.70% | 11.00 |
| 2026-01-13 | 40.78 | 40.12 | -0.68 | -1.67% | 39.53 | 42.86 | 271342 | 110912.09 | 16.45% | 12.00 |
| 2026-01-12 | 37.72 | 40.80 | 3.17 | 8.42% | 37.72 | 41.75 | 280413 | 111401.69 | 17.00% | 0.00 |
| 2026-01-09 | 36.21 | 37.63 | 1.36 | 3.75% | 36.13 | 37.64 | 163210 | 60365.88 | 9.89% | 2.00 |
| 2026-01-08 | 35.65 | 36.27 | 0.38 | 1.06% | 35.35 | 36.42 | 88592 | 31888.42 | 5.37% | 10.00 |
| 2026-01-07 | 35.71 | 35.89 | 0.00 | 0.00% | 35.55 | 36.48 | 79522 | 28644.81 | 4.82% | 0.00 |
| 2026-01-06 | 35.77 | 35.89 | -0.09 | -0.25% | 35.52 | 36.06 | 85063 | 30493.90 | 5.16% | 0.00 |
| 2026-01-05 | 34.77 | 35.98 | 1.25 | 3.60% | 34.77 | 36.16 | 116482 | 41687.94 | 7.06% | 0.00 |
| 2025-12-31 | 34.64 | 34.73 | 0.09 | 0.26% | 34.44 | 35.06 | 63686 | 22148.14 | 3.86% | 0.00 |
| 2025-12-30 | 34.01 | 34.64 | 0.62 | 1.82% | 33.94 | 35.51 | 84316 | 29275.00 | 5.11% | 0.00 |
| 2025-12-29 | 34.17 | 34.02 | -0.34 | -0.99% | 33.93 | 34.44 | 41264 | 14100.28 | 2.50% | 3.00 |
| 2025-12-26 | 34.49 | 34.36 | -0.29 | -0.84% | 34.11 | 35.00 | 53073 | 18337.08 | 3.22% | 0.00 |
| 2025-12-25 | 34.50 | 34.65 | 0.06 | 0.17% | 34.22 | 35.27 | 57268 | 19840.76 | 3.47% | 34.00 |
| 2025-12-24 | 34.50 | 34.59 | -0.16 | -0.46% | 33.80 | 34.60 | 59237 | 20288.15 | 3.59% | 0.00 |
| 2025-12-23 | 34.16 | 34.75 | 0.62 | 1.82% | 33.90 | 35.07 | 85156 | 29446.93 | 5.16% | 0.00 |
| 2025-12-22 | 34.25 | 34.13 | 0.02 | 0.06% | 33.90 | 34.40 | 43043 | 14699.61 | 2.61% | 0.00 |
| 2025-12-19 | 33.90 | 34.11 | 0.06 | 0.18% | 33.73 | 34.55 | 50140 | 17105.14 | 3.04% | 11.00 |
| 2025-12-18 | 33.48 | 34.05 | 0.17 | 0.50% | 33.30 | 34.84 | 74050 | 25355.96 | 4.49% | 22.00 |
| 2025-12-17 | 32.98 | 33.88 | 0.97 | 2.95% | 32.95 | 33.88 | 65054 | 21807.46 | 3.94% | 0.00 |
| 2025-12-16 | 33.52 | 32.91 | -0.78 | -2.32% | 32.83 | 33.85 | 41692 | 13801.01 | 2.53% | 10.00 |
| 2025-12-15 | 33.60 | 33.69 | -0.17 | -0.50% | 33.54 | 34.43 | 34859 | 11839.59 | 2.11% | 0.00 |
| 2025-12-12 | 33.51 | 33.86 | 0.35 | 1.04% | 33.21 | 34.08 | 38080 | 12880.11 | 2.31% | 11.00 |
| 2025-12-11 | 34.39 | 33.51 | -0.87 | -2.53% | 33.50 | 34.39 | 39938 | 13506.13 | 2.42% | 0.00 |
| 2025-12-10 | 34.15 | 34.38 | 0.22 | 0.64% | 33.62 | 34.60 | 43768 | 14968.83 | 2.65% | 26.00 |
| 2025-12-09 | 34.25 | 34.16 | -0.27 | -0.78% | 34.03 | 34.89 | 40794 | 14032.17 | 2.47% | 0.00 |
| 2025-12-08 | 34.04 | 34.43 | 0.39 | 1.15% | 33.93 | 34.70 | 45735 | 15741.51 | 2.77% | 0.00 |
| 2025-12-05 | 33.80 | 34.04 | 0.31 | 0.92% | 33.48 | 34.08 | 33787 | 11427.52 | 2.05% | 2.00 |
| 2025-12-04 | 33.66 | 33.73 | 0.07 | 0.21% | 33.45 | 34.01 | 30955 | 10436.48 | 1.88% | 0.00 |
| 2025-12-03 | 34.37 | 33.66 | -0.72 | -2.09% | 33.53 | 34.48 | 42812 | 14498.41 | 2.60% | 19.00 |
| 2025-12-02 | 35.06 | 34.38 | -0.75 | -2.13% | 34.28 | 35.08 | 41984 | 14498.26 | 2.54% | 19.00 |
| 2025-12-01 | 34.97 | 35.13 | 0.18 | 0.52% | 34.73 | 35.22 | 40677 | 14247.90 | 2.47% | 0.00 |
| 2025-11-28 | 34.81 | 34.95 | -0.04 | -0.11% | 34.59 | 35.35 | 40863 | 14267.24 | 2.48% | 5.00 |
| 2025-11-27 | 35.11 | 34.99 | -0.13 | -0.37% | 34.81 | 35.91 | 55541 | 19614.57 | 3.37% | 0.00 |
| 2025-11-26 | 35.88 | 35.12 | -1.07 | -2.96% | 34.98 | 36.24 | 77351 | 27443.70 | 4.69% | 2.00 |
| 2025-11-25 | 34.77 | 36.19 | 1.35 | 3.87% | 34.60 | 36.54 | 126477 | 45529.05 | 7.67% | 1.00 |
| 2025-11-24 | 33.86 | 34.84 | 1.34 | 4.00% | 33.20 | 35.09 | 80814 | 27758.77 | 4.90% | 2.00 |
冰川网络(300533)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。
