| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 23.38 | 23.41 | -0.11 | -0.47% | 22.92 | 23.88 | 21451 | 5012.82 | 1.48% | 0.00 |
| 2025-04-02 | 23.69 | 23.52 | -0.34 | -1.42% | 23.47 | 24.03 | 18259 | 4333.61 | 1.26% | 0.00 |
| 2025-04-01 | 23.60 | 23.86 | 0.24 | 1.02% | 23.50 | 24.12 | 24622 | 5873.82 | 1.70% | 0.00 |
| 2025-03-31 | 23.08 | 23.62 | 0.31 | 1.33% | 22.83 | 23.80 | 29033 | 6783.99 | 2.00% | 0.00 |
| 2025-03-28 | 23.85 | 23.31 | 0.21 | 0.91% | 23.30 | 24.71 | 46001 | 10990.35 | 3.17% | 0.00 |
| 2025-03-27 | 23.49 | 23.10 | -0.39 | -1.66% | 22.91 | 23.49 | 19498 | 4501.33 | 1.34% | 0.00 |
| 2025-03-26 | 23.17 | 23.49 | 0.24 | 1.03% | 23.15 | 23.56 | 17914 | 4199.93 | 1.23% | 0.00 |
| 2025-03-25 | 23.20 | 23.25 | -0.02 | -0.09% | 23.00 | 23.57 | 20924 | 4865.06 | 1.44% | 0.00 |
| 2025-03-24 | 24.04 | 23.27 | -0.58 | -2.43% | 22.76 | 24.14 | 38541 | 8991.21 | 2.66% | 0.00 |
| 2025-03-21 | 24.10 | 23.85 | -0.36 | -1.49% | 23.73 | 24.50 | 34048 | 8215.38 | 2.35% | 0.00 |
| 2025-03-20 | 24.00 | 24.21 | 0.13 | 0.54% | 23.91 | 24.42 | 25804 | 6243.76 | 1.78% | 0.00 |
| 2025-03-19 | 24.01 | 24.08 | 0.09 | 0.38% | 24.00 | 24.50 | 27004 | 6534.44 | 1.86% | 0.00 |
| 2025-03-18 | 23.87 | 23.99 | 0.12 | 0.50% | 23.87 | 24.12 | 18502 | 4433.74 | 1.27% | 0.00 |
| 2025-03-17 | 23.85 | 23.87 | 0.06 | 0.25% | 23.78 | 24.15 | 22802 | 5453.17 | 1.57% | 0.00 |
| 2025-03-14 | 23.87 | 23.81 | -0.17 | -0.71% | 23.16 | 23.89 | 41429 | 9727.68 | 2.85% | 0.00 |
| 2025-03-13 | 24.48 | 23.98 | -0.51 | -2.08% | 23.80 | 24.62 | 33935 | 8189.61 | 2.34% | 0.00 |
| 2025-03-12 | 24.22 | 24.49 | 0.22 | 0.91% | 24.07 | 24.65 | 31658 | 7730.85 | 2.18% | 0.00 |
| 2025-03-11 | 24.25 | 24.27 | -0.23 | -0.94% | 24.00 | 24.41 | 25113 | 6079.31 | 1.73% | 0.00 |
| 2025-03-10 | 24.27 | 24.50 | 0.37 | 1.53% | 24.00 | 24.68 | 34254 | 8356.94 | 2.36% | 0.00 |
| 2025-03-07 | 24.00 | 24.13 | 0.04 | 0.17% | 23.81 | 24.49 | 31587 | 7612.55 | 2.18% | 0.00 |
| 2025-03-06 | 23.81 | 24.09 | 0.24 | 1.01% | 23.70 | 24.20 | 27240 | 6536.31 | 1.88% | 0.00 |
| 2025-03-05 | 23.85 | 23.85 | 0.02 | 0.08% | 23.47 | 23.91 | 22681 | 5365.78 | 1.56% | 0.00 |
| 2025-03-04 | 23.57 | 23.83 | 0.19 | 0.80% | 23.53 | 23.93 | 19510 | 4630.44 | 1.34% | 0.00 |
| 2025-03-03 | 23.77 | 23.64 | -0.13 | -0.55% | 23.46 | 24.17 | 30119 | 7184.60 | 2.08% | 0.00 |
| 2025-02-28 | 24.50 | 23.77 | -0.80 | -3.26% | 23.67 | 24.57 | 38905 | 9361.86 | 2.68% | 0.00 |
| 2025-02-27 | 24.47 | 24.57 | 0.11 | 0.45% | 24.44 | 24.93 | 37973 | 9351.10 | 2.62% | 0.00 |
| 2025-02-26 | 24.29 | 24.46 | 0.11 | 0.45% | 24.25 | 24.54 | 26961 | 6587.50 | 1.86% | 0.00 |
| 2025-02-25 | 24.67 | 24.35 | -0.42 | -1.70% | 24.25 | 24.69 | 40545 | 9914.88 | 2.79% | 0.00 |
| 2025-02-24 | 24.81 | 24.77 | -0.04 | -0.16% | 24.38 | 25.35 | 46146 | 11403.32 | 3.18% | 0.00 |
| 2025-02-21 | 24.67 | 24.81 | -0.02 | -0.08% | 24.56 | 24.98 | 47932 | 11877.19 | 3.30% | 0.00 |
| 2025-02-20 | 25.10 | 24.83 | -0.46 | -1.82% | 24.56 | 25.11 | 56732 | 14050.66 | 3.91% | 13.00 |
| 2025-02-19 | 24.88 | 25.29 | -0.51 | -1.98% | 24.60 | 25.36 | 106345 | 26536.49 | 7.33% | 0.00 |
| 2025-02-18 | 27.61 | 25.80 | -0.17 | -0.65% | 25.76 | 27.91 | 165408 | 44806.86 | 11.40% | 0.00 |
| 2025-02-17 | 25.39 | 25.97 | 0.31 | 1.21% | 25.39 | 26.64 | 46555 | 12154.82 | 3.21% | 0.00 |
| 2025-02-14 | 25.43 | 25.66 | 0.16 | 0.63% | 25.23 | 25.95 | 26580 | 6800.86 | 1.83% | 0.00 |
| 2025-02-13 | 26.04 | 25.50 | -0.62 | -2.37% | 25.47 | 26.38 | 31902 | 8229.48 | 2.20% | 0.00 |
| 2025-02-12 | 26.00 | 26.12 | 0.01 | 0.04% | 25.78 | 26.19 | 29099 | 7557.09 | 2.01% | 0.00 |
| 2025-02-11 | 25.95 | 26.11 | 0.16 | 0.62% | 25.70 | 26.15 | 31772 | 8255.08 | 2.19% | 0.00 |
| 2025-02-10 | 25.87 | 25.95 | 0.08 | 0.31% | 25.72 | 26.10 | 26443 | 6855.36 | 1.82% | 0.00 |
| 2025-02-07 | 26.01 | 25.87 | -0.22 | -0.84% | 25.46 | 26.17 | 47608 | 12321.83 | 3.28% | 0.00 |
| 2025-02-06 | 24.62 | 26.09 | 1.26 | 5.07% | 24.60 | 26.11 | 58960 | 15243.33 | 4.06% | 7.00 |
| 2025-02-05 | 24.75 | 24.83 | 0.21 | 0.85% | 24.56 | 25.00 | 19750 | 4898.68 | 1.36% | 0.00 |
| 2025-01-27 | 24.90 | 24.62 | -0.13 | -0.53% | 24.30 | 25.19 | 27252 | 6750.88 | 1.88% | 0.00 |
| 2025-01-24 | 24.40 | 24.75 | 0.28 | 1.14% | 24.06 | 24.88 | 26345 | 6449.15 | 1.82% | 0.00 |
| 2025-01-23 | 25.25 | 24.47 | -0.31 | -1.25% | 24.47 | 25.42 | 30633 | 7648.17 | 2.11% | 0.00 |
| 2025-01-22 | 25.03 | 24.78 | -0.49 | -1.94% | 24.41 | 25.27 | 27150 | 6730.85 | 1.87% | 0.00 |
| 2025-01-21 | 25.81 | 25.27 | -0.31 | -1.21% | 25.12 | 25.85 | 30338 | 7689.20 | 2.09% | 0.00 |
| 2025-01-20 | 25.65 | 25.58 | -0.12 | -0.47% | 25.51 | 26.20 | 36183 | 9346.08 | 2.49% | 0.00 |
| 2025-01-17 | 25.58 | 25.70 | -0.24 | -0.93% | 25.28 | 25.87 | 31374 | 8029.88 | 2.16% | 0.00 |
| 2025-01-16 | 24.90 | 25.94 | 1.08 | 4.34% | 24.90 | 25.99 | 54963 | 14039.29 | 3.79% | 23.00 |
| 2025-01-15 | 25.44 | 24.86 | -0.63 | -2.47% | 24.78 | 25.44 | 28642 | 7177.84 | 1.97% | 0.00 |
| 2025-01-14 | 24.82 | 25.49 | 0.91 | 3.70% | 24.73 | 25.55 | 38312 | 9660.71 | 2.64% | 0.00 |
| 2025-01-13 | 24.01 | 24.58 | 0.21 | 0.86% | 23.60 | 25.04 | 39792 | 9661.10 | 2.74% | 0.00 |
| 2025-01-10 | 25.61 | 24.37 | -1.40 | -5.43% | 24.34 | 26.00 | 56639 | 14221.03 | 3.90% | 0.00 |
| 2025-01-09 | 26.12 | 25.77 | -0.81 | -3.05% | 25.50 | 26.44 | 64240 | 16583.73 | 4.43% | 3.00 |
| 2025-01-08 | 26.41 | 26.58 | -0.22 | -0.82% | 25.90 | 27.10 | 82416 | 21849.07 | 5.68% | 0.00 |
| 2025-01-07 | 26.10 | 26.80 | 0.33 | 1.25% | 26.10 | 27.20 | 107134 | 28561.24 | 7.38% | 2.00 |
| 2025-01-06 | 25.00 | 26.47 | 1.07 | 4.21% | 23.89 | 26.47 | 107713 | 27667.79 | 7.42% | 5.00 |
| 2025-01-03 | 23.88 | 25.40 | 1.60 | 6.72% | 23.15 | 26.59 | 92957 | 23253.85 | 6.41% | 4.00 |
| 2025-01-02 | 24.48 | 23.80 | -0.72 | -2.94% | 23.40 | 25.13 | 38314 | 9333.84 | 2.64% | 0.00 |
| 2024-12-31 | 24.88 | 24.52 | -0.24 | -0.97% | 24.31 | 25.61 | 39964 | 10039.70 | 2.75% | 0.00 |
| 2024-12-30 | 24.36 | 24.76 | 0.28 | 1.14% | 23.92 | 25.13 | 30909 | 7655.97 | 2.13% | 0.00 |
| 2024-12-27 | 25.04 | 24.48 | -0.71 | -2.82% | 24.39 | 25.18 | 38848 | 9634.97 | 2.68% | 0.00 |
| 2024-12-26 | 23.19 | 25.19 | 1.93 | 8.30% | 23.09 | 25.31 | 73313 | 17958.73 | 5.05% | 0.00 |
| 2024-12-25 | 23.83 | 23.26 | -0.52 | -2.19% | 23.19 | 23.91 | 21194 | 4956.18 | 1.46% | 0.00 |
| 2024-12-24 | 23.67 | 23.78 | 0.42 | 1.80% | 23.36 | 24.00 | 21402 | 5076.05 | 1.47% | 0.00 |
| 2024-12-23 | 24.00 | 23.36 | -0.77 | -3.19% | 23.30 | 24.16 | 28325 | 6688.07 | 1.95% | 0.00 |
| 2024-12-20 | 24.22 | 24.13 | -0.09 | -0.37% | 23.98 | 24.33 | 22735 | 5495.68 | 1.57% | 0.00 |
| 2024-12-19 | 23.80 | 24.22 | 0.19 | 0.79% | 23.67 | 24.28 | 24272 | 5815.66 | 1.67% | 0.00 |
| 2024-12-18 | 24.26 | 24.03 | -0.16 | -0.66% | 23.91 | 24.29 | 20987 | 5053.84 | 1.45% | 0.00 |
| 2024-12-17 | 24.97 | 24.19 | -0.85 | -3.39% | 24.12 | 25.10 | 25854 | 6328.73 | 1.78% | 0.00 |
| 2024-12-16 | 25.58 | 25.04 | -0.53 | -2.07% | 24.89 | 25.72 | 30984 | 7835.51 | 2.13% | 0.00 |
| 2024-12-13 | 26.15 | 25.57 | -0.69 | -2.63% | 25.50 | 26.26 | 31684 | 8173.86 | 2.18% | 0.00 |
| 2024-12-12 | 26.24 | 26.26 | 0.04 | 0.15% | 26.08 | 26.58 | 22875 | 6011.97 | 1.58% | 0.00 |
| 2024-12-11 | 26.15 | 26.22 | 0.18 | 0.69% | 25.95 | 26.26 | 22068 | 5762.09 | 1.52% | 0.00 |
| 2024-12-10 | 26.74 | 26.04 | -0.01 | -0.04% | 25.92 | 26.95 | 43110 | 11433.95 | 2.97% | 0.00 |
| 2024-12-09 | 26.66 | 26.05 | -0.42 | -1.59% | 25.91 | 26.66 | 24789 | 6488.52 | 1.71% | 0.00 |
| 2024-12-06 | 26.58 | 26.47 | -0.13 | -0.49% | 26.35 | 26.80 | 23852 | 6325.05 | 1.64% | 0.00 |
| 2024-12-05 | 26.47 | 26.60 | 0.38 | 1.45% | 26.26 | 26.77 | 26489 | 7031.54 | 1.83% | 0.00 |
| 2024-12-04 | 26.33 | 26.22 | -0.18 | -0.68% | 26.05 | 26.68 | 28953 | 7611.69 | 1.99% | 0.00 |
蜀道装备(300540)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。
