| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 40.95 | 41.20 | -0.31 | -0.75% | 40.50 | 41.60 | 159130 | 65360.55 | 9.65% | 20.00 |
| 2025-09-15 | 38.99 | 41.51 | 2.36 | 6.03% | 38.70 | 42.00 | 264331 | 108204.94 | 16.02% | 31.00 |
| 2025-09-12 | 39.88 | 39.15 | -1.11 | -2.76% | 39.15 | 40.38 | 120131 | 47677.04 | 7.28% | 10.00 |
| 2025-09-11 | 39.70 | 40.26 | 0.04 | 0.10% | 38.40 | 40.50 | 157319 | 62011.84 | 9.54% | 2.00 |
| 2025-09-10 | 39.53 | 40.22 | 0.38 | 0.95% | 39.19 | 40.95 | 132623 | 53157.41 | 8.04% | 5.00 |
| 2025-09-09 | 40.41 | 39.84 | -0.91 | -2.23% | 39.10 | 41.25 | 137786 | 55147.65 | 8.35% | 13.00 |
| 2025-09-08 | 38.69 | 40.75 | 2.06 | 5.32% | 38.50 | 41.32 | 184694 | 73434.56 | 11.19% | 4.00 |
| 2025-09-05 | 38.10 | 38.69 | 0.58 | 1.52% | 37.20 | 39.27 | 148447 | 56926.83 | 9.00% | 8.00 |
| 2025-09-04 | 39.76 | 38.11 | -1.66 | -4.17% | 37.49 | 40.14 | 149589 | 58325.39 | 9.07% | 30.00 |
| 2025-09-03 | 39.72 | 39.77 | -0.05 | -0.13% | 39.39 | 41.56 | 158993 | 64542.14 | 9.64% | 11.00 |
| 2025-09-02 | 41.63 | 39.82 | -1.98 | -4.74% | 38.95 | 42.23 | 168735 | 67946.77 | 10.23% | 4.00 |
| 2025-09-01 | 42.90 | 41.80 | -1.65 | -3.80% | 41.44 | 42.93 | 192701 | 80652.63 | 11.68% | 6.00 |
| 2025-08-29 | 44.10 | 43.45 | -2.21 | -4.84% | 42.18 | 44.55 | 253055 | 109682.57 | 15.34% | 130.00 |
| 2025-08-28 | 41.70 | 45.66 | 3.96 | 9.50% | 41.10 | 45.95 | 285147 | 123489.14 | 17.28% | 24.00 |
| 2025-08-27 | 43.34 | 41.70 | -1.89 | -4.34% | 41.50 | 43.54 | 233972 | 99552.74 | 14.18% | 9.00 |
| 2025-08-26 | 41.05 | 43.59 | 2.10 | 5.06% | 40.90 | 46.00 | 308510 | 136677.88 | 18.70% | 9.00 |
| 2025-08-25 | 39.67 | 41.49 | 1.77 | 4.46% | 38.85 | 41.50 | 257382 | 103536.38 | 15.60% | 28.00 |
| 2025-08-22 | 38.80 | 39.72 | 0.71 | 1.82% | 38.52 | 39.91 | 195904 | 77253.79 | 11.87% | 0.00 |
| 2025-08-21 | 38.41 | 39.01 | 0.15 | 0.39% | 37.79 | 39.54 | 177910 | 68809.72 | 10.78% | 0.00 |
| 2025-08-20 | 38.39 | 38.86 | 0.41 | 1.07% | 38.22 | 39.38 | 153527 | 59723.92 | 9.31% | 2.00 |
| 2025-08-19 | 39.38 | 38.45 | -1.25 | -3.15% | 38.35 | 39.66 | 190171 | 73918.98 | 11.53% | 6.00 |
| 2025-08-18 | 39.20 | 39.70 | 0.33 | 0.84% | 39.03 | 39.86 | 230292 | 90851.73 | 13.96% | 13.00 |
| 2025-08-15 | 39.25 | 39.37 | -1.00 | -2.48% | 38.21 | 39.58 | 295615 | 115078.20 | 17.92% | 14.00 |
| 2025-08-14 | 37.95 | 40.37 | 2.78 | 7.40% | 37.95 | 41.54 | 404450 | 161379.88 | 24.52% | 18.00 |
| 2025-08-13 | 37.21 | 37.59 | 0.26 | 0.70% | 36.77 | 38.45 | 211530 | 79193.68 | 12.82% | 0.00 |
| 2025-08-12 | 37.20 | 37.33 | 0.05 | 0.13% | 36.87 | 38.26 | 190036 | 71265.65 | 11.52% | 0.00 |
| 2025-08-11 | 37.03 | 37.28 | 0.16 | 0.43% | 36.70 | 37.74 | 141658 | 52721.75 | 8.59% | 0.00 |
| 2025-08-08 | 37.29 | 37.12 | -0.31 | -0.83% | 36.68 | 38.37 | 180787 | 67484.21 | 10.96% | 0.00 |
| 2025-08-07 | 37.80 | 37.43 | -0.48 | -1.27% | 36.97 | 38.05 | 186038 | 69377.59 | 11.28% | 0.00 |
| 2025-08-06 | 37.08 | 37.91 | 0.91 | 2.46% | 36.95 | 39.62 | 277970 | 106128.02 | 16.85% | 0.00 |
| 2025-08-05 | 35.66 | 37.00 | 1.02 | 2.83% | 35.66 | 38.00 | 238241 | 87959.09 | 14.44% | 10.00 |
| 2025-08-04 | 34.31 | 35.98 | 1.10 | 3.15% | 34.03 | 36.89 | 210593 | 75430.20 | 12.76% | 6.00 |
| 2025-08-01 | 36.20 | 34.88 | -1.28 | -3.54% | 34.21 | 36.38 | 198840 | 69726.53 | 12.05% | 5.00 |
| 2025-07-31 | 37.64 | 36.16 | -1.84 | -4.84% | 36.00 | 37.80 | 198785 | 73650.67 | 12.05% | 1.00 |
| 2025-07-30 | 37.30 | 38.00 | 0.50 | 1.33% | 36.51 | 38.00 | 253245 | 94627.50 | 15.35% | 7.00 |
| 2025-07-29 | 35.44 | 37.50 | 1.71 | 4.78% | 35.10 | 37.51 | 264345 | 96616.88 | 16.02% | 0.00 |
| 2025-07-28 | 35.39 | 35.79 | 0.40 | 1.13% | 34.90 | 36.24 | 147215 | 52731.74 | 8.92% | 1.00 |
| 2025-07-25 | 35.82 | 35.39 | -0.23 | -0.65% | 35.16 | 35.92 | 126308 | 44803.19 | 7.66% | 1.00 |
| 2025-07-24 | 36.43 | 35.62 | -0.96 | -2.62% | 34.93 | 36.85 | 230529 | 82051.56 | 13.97% | 0.00 |
| 2025-07-23 | 36.05 | 36.58 | 0.14 | 0.38% | 35.91 | 37.30 | 183099 | 66948.66 | 11.10% | 14.00 |
| 2025-07-22 | 37.00 | 36.44 | -0.95 | -2.54% | 36.01 | 37.29 | 180435 | 65782.83 | 10.94% | 2.00 |
| 2025-07-21 | 36.34 | 37.39 | 1.03 | 2.83% | 36.26 | 37.43 | 200580 | 74391.49 | 12.16% | 8.00 |
| 2025-07-18 | 38.01 | 36.36 | -1.68 | -4.42% | 36.17 | 38.01 | 246265 | 90354.99 | 14.93% | 11.00 |
| 2025-07-17 | 37.31 | 38.04 | 0.36 | 0.96% | 36.59 | 38.50 | 243432 | 91790.84 | 14.76% | 8.00 |
| 2025-07-16 | 39.02 | 37.68 | -2.18 | -5.47% | 37.30 | 39.98 | 340374 | 130772.76 | 20.63% | 2.00 |
| 2025-07-15 | 37.27 | 39.86 | 2.75 | 7.41% | 37.11 | 39.87 | 398257 | 153255.83 | 24.14% | 33.00 |
| 2025-07-14 | 37.55 | 37.11 | -0.44 | -1.17% | 35.67 | 37.98 | 291383 | 107011.80 | 17.66% | 9.00 |
| 2025-07-11 | 38.21 | 37.55 | -1.05 | -2.72% | 37.15 | 38.99 | 275320 | 104314.39 | 16.69% | 3.00 |
| 2025-07-10 | 39.56 | 38.60 | -0.79 | -2.01% | 38.00 | 39.79 | 288781 | 112097.61 | 17.50% | 19.00 |
| 2025-07-09 | 39.80 | 39.39 | 0.17 | 0.43% | 38.61 | 40.56 | 358934 | 141877.16 | 21.76% | 4.00 |
| 2025-07-08 | 36.12 | 39.22 | 3.57 | 10.01% | 35.20 | 40.88 | 485423 | 185380.62 | 29.42% | 6.00 |
| 2025-07-07 | 34.51 | 35.65 | 1.02 | 2.95% | 34.51 | 38.55 | 403429 | 146666.42 | 24.45% | 53.00 |
| 2025-07-04 | 32.26 | 34.63 | 2.07 | 6.36% | 32.26 | 36.89 | 413639 | 141654.05 | 25.07% | 30.00 |
| 2025-07-03 | 33.30 | 32.56 | -0.49 | -1.48% | 32.01 | 34.50 | 219826 | 72292.48 | 13.32% | 8.00 |
| 2025-07-02 | 33.25 | 33.05 | -0.36 | -1.08% | 32.83 | 34.10 | 234508 | 78080.07 | 14.21% | 18.00 |
| 2025-07-01 | 33.13 | 33.41 | 0.00 | 0.00% | 32.71 | 34.34 | 310578 | 103672.66 | 18.83% | 0.00 |
| 2025-06-30 | 31.11 | 33.41 | 2.26 | 7.26% | 31.08 | 34.89 | 467865 | 154513.41 | 28.36% | 2.00 |
| 2025-06-27 | 31.22 | 31.15 | -0.20 | -0.64% | 31.01 | 32.15 | 274640 | 86429.40 | 16.65% | 0.00 |
| 2025-06-26 | 31.94 | 31.35 | -0.64 | -2.00% | 31.12 | 32.55 | 297572 | 94202.42 | 18.04% | 15.00 |
| 2025-06-25 | 32.61 | 31.99 | -0.52 | -1.60% | 31.60 | 33.67 | 545915 | 177236.78 | 33.09% | 5.00 |
| 2025-06-24 | 27.51 | 32.51 | 5.42 | 20.01% | 27.35 | 32.51 | 520698 | 161207.53 | 31.56% | 30.00 |
| 2025-06-23 | 26.32 | 27.09 | -0.03 | -0.11% | 26.20 | 27.22 | 195590 | 52328.71 | 11.86% | 1.00 |
| 2025-06-20 | 28.73 | 27.12 | -1.31 | -4.61% | 27.00 | 29.20 | 239315 | 66239.07 | 14.51% | 0.00 |
| 2025-06-19 | 27.45 | 28.43 | 0.81 | 2.93% | 27.12 | 29.60 | 316042 | 90214.46 | 19.16% | 6.00 |
| 2025-06-18 | 27.30 | 27.62 | 0.05 | 0.18% | 26.84 | 27.70 | 193926 | 52926.19 | 11.75% | 7.00 |
| 2025-06-17 | 29.14 | 27.57 | -1.88 | -6.38% | 27.43 | 29.65 | 295732 | 83601.19 | 17.93% | 18.00 |
| 2025-06-16 | 27.90 | 29.45 | 1.29 | 4.58% | 27.90 | 30.98 | 340590 | 100221.85 | 20.64% | 9.00 |
| 2025-06-13 | 29.23 | 28.16 | -1.07 | -3.66% | 27.88 | 29.30 | 254416 | 71815.16 | 15.42% | 43.00 |
| 2025-06-12 | 28.03 | 29.23 | 0.63 | 2.20% | 27.77 | 30.19 | 410632 | 120372.43 | 24.89% | 6.00 |
| 2025-06-11 | 26.61 | 28.60 | 1.75 | 6.52% | 26.57 | 29.00 | 349302 | 96453.74 | 21.17% | 17.00 |
| 2025-06-10 | 26.16 | 26.85 | 0.56 | 2.13% | 25.60 | 27.05 | 245582 | 65191.64 | 14.89% | 12.00 |
| 2025-06-09 | 25.85 | 26.29 | 0.39 | 1.51% | 25.80 | 26.35 | 119606 | 31275.72 | 7.25% | 0.00 |
| 2025-06-06 | 26.09 | 25.90 | -0.42 | -1.60% | 25.62 | 26.78 | 154248 | 39982.47 | 9.35% | 5.00 |
| 2025-06-05 | 26.75 | 26.32 | -0.63 | -2.34% | 26.15 | 27.16 | 206753 | 54870.61 | 12.53% | 0.00 |
| 2025-06-04 | 26.76 | 26.95 | -0.14 | -0.52% | 26.56 | 27.53 | 207907 | 56005.59 | 12.60% | 0.00 |
| 2025-06-03 | 25.10 | 27.09 | 1.45 | 5.66% | 25.10 | 27.50 | 273414 | 73202.68 | 16.57% | 21.00 |
| 2025-05-30 | 26.23 | 25.64 | -0.90 | -3.39% | 25.58 | 27.78 | 242995 | 65140.81 | 14.73% | 14.00 |
| 2025-05-29 | 26.42 | 26.54 | -0.22 | -0.82% | 26.04 | 26.73 | 205384 | 54183.14 | 12.45% | 1.00 |
| 2025-05-28 | 25.95 | 26.76 | 0.53 | 2.02% | 25.53 | 27.26 | 291438 | 77295.09 | 17.67% | 16.00 |
| 2025-05-27 | 25.86 | 26.23 | 0.20 | 0.77% | 25.43 | 26.46 | 303335 | 78925.90 | 18.39% | 15.00 |
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。
