| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 26.60 | 27.36 | 0.99 | 3.75% | 26.55 | 27.37 | 132677 | 35949.01 | 9.91% | 1.00 |
| 2025-10-24 | 26.12 | 26.37 | 0.49 | 1.89% | 26.10 | 26.89 | 67902 | 17894.40 | 5.07% | 0.00 |
| 2025-10-23 | 26.81 | 25.88 | -0.37 | -1.41% | 25.20 | 27.16 | 85977 | 22127.79 | 6.42% | 0.00 |
| 2025-10-22 | 26.32 | 26.25 | -0.30 | -1.13% | 26.21 | 26.60 | 40235 | 10627.07 | 3.00% | 0.00 |
| 2025-10-21 | 26.28 | 26.55 | 0.29 | 1.10% | 25.90 | 26.58 | 55728 | 14652.05 | 4.16% | 1.00 |
| 2025-10-20 | 25.95 | 26.26 | 0.82 | 3.22% | 25.65 | 26.50 | 81710 | 21466.99 | 6.10% | 0.00 |
| 2025-10-17 | 26.27 | 25.44 | -0.92 | -3.49% | 25.44 | 27.00 | 69122 | 18130.59 | 5.16% | 0.00 |
| 2025-10-16 | 26.66 | 26.36 | -0.29 | -1.09% | 25.81 | 26.79 | 71858 | 18850.74 | 5.37% | 0.00 |
| 2025-10-15 | 26.53 | 26.65 | -0.16 | -0.60% | 26.10 | 26.93 | 84559 | 22438.97 | 6.31% | 0.00 |
| 2025-10-14 | 25.73 | 26.81 | 1.15 | 4.48% | 25.73 | 27.66 | 148140 | 39749.50 | 11.06% | 0.00 |
| 2025-10-13 | 24.26 | 25.66 | -0.07 | -0.27% | 23.93 | 25.68 | 53376 | 13389.74 | 3.99% | 0.00 |
| 2025-10-10 | 26.18 | 25.73 | -0.68 | -2.57% | 25.69 | 26.30 | 58051 | 15065.32 | 4.33% | 0.00 |
| 2025-10-09 | 26.22 | 26.41 | 0.18 | 0.69% | 26.22 | 26.63 | 48991 | 12976.88 | 3.66% | 7.00 |
| 2025-09-30 | 26.45 | 26.23 | -0.32 | -1.21% | 26.12 | 26.76 | 49985 | 13180.29 | 3.73% | 0.00 |
| 2025-09-29 | 25.98 | 26.55 | 0.22 | 0.84% | 25.53 | 26.86 | 78356 | 20521.83 | 5.85% | 3.00 |
| 2025-09-26 | 26.90 | 26.33 | -0.17 | -0.64% | 26.31 | 27.65 | 89288 | 24119.75 | 6.67% | 0.00 |
| 2025-09-25 | 26.46 | 26.50 | -0.08 | -0.30% | 26.35 | 26.97 | 52854 | 14107.16 | 3.95% | 0.00 |
| 2025-09-24 | 25.90 | 26.58 | 0.41 | 1.57% | 25.82 | 26.60 | 51521 | 13578.42 | 3.85% | 0.00 |
| 2025-09-23 | 26.80 | 26.17 | -0.78 | -2.89% | 25.51 | 26.80 | 83003 | 21560.85 | 6.20% | 0.00 |
| 2025-09-22 | 26.70 | 26.95 | 0.25 | 0.94% | 26.52 | 26.95 | 44555 | 11905.26 | 3.33% | 0.00 |
| 2025-09-19 | 27.31 | 26.70 | -0.56 | -2.05% | 26.70 | 27.43 | 66696 | 17984.09 | 4.98% | 16.00 |
| 2025-09-18 | 28.20 | 27.26 | -1.08 | -3.81% | 27.02 | 28.27 | 117048 | 32422.37 | 8.74% | 22.00 |
| 2025-09-17 | 27.75 | 28.34 | 0.43 | 1.54% | 27.58 | 28.64 | 118179 | 33438.46 | 8.83% | 2.00 |
| 2025-09-16 | 27.11 | 27.91 | 0.77 | 2.84% | 26.88 | 27.95 | 85296 | 23472.71 | 6.37% | 7.00 |
| 2025-09-15 | 27.55 | 27.14 | -0.41 | -1.49% | 27.12 | 27.86 | 68690 | 18767.13 | 5.13% | 0.00 |
| 2025-09-12 | 28.10 | 27.55 | -0.40 | -1.43% | 27.50 | 28.38 | 97660 | 27237.41 | 7.29% | 1.00 |
| 2025-09-11 | 27.24 | 27.95 | 0.52 | 1.90% | 26.79 | 27.97 | 99680 | 27428.22 | 7.44% | 0.00 |
| 2025-09-10 | 27.61 | 27.43 | -0.31 | -1.12% | 27.36 | 27.85 | 68729 | 18942.77 | 5.13% | 1.00 |
| 2025-09-09 | 27.70 | 27.74 | 0.03 | 0.11% | 27.30 | 28.29 | 90269 | 25156.04 | 6.74% | 0.00 |
| 2025-09-08 | 27.30 | 27.71 | 0.14 | 0.51% | 27.29 | 28.15 | 82761 | 22923.00 | 6.18% | 0.00 |
| 2025-09-05 | 27.00 | 27.57 | 0.41 | 1.51% | 26.52 | 27.68 | 81219 | 22056.87 | 6.07% | 0.00 |
| 2025-09-04 | 26.70 | 27.16 | 0.53 | 1.99% | 26.52 | 27.83 | 102236 | 27776.31 | 7.63% | 3.00 |
| 2025-09-03 | 28.00 | 26.63 | -1.30 | -4.65% | 26.41 | 28.05 | 89544 | 24383.46 | 6.69% | 2.00 |
| 2025-09-02 | 29.50 | 27.93 | -1.97 | -6.59% | 27.80 | 29.60 | 147459 | 41854.39 | 11.01% | 0.00 |
| 2025-09-01 | 28.76 | 29.90 | 1.13 | 3.93% | 28.71 | 29.96 | 161138 | 47465.86 | 12.03% | 31.00 |
| 2025-08-29 | 29.48 | 28.77 | 0.30 | 1.05% | 28.65 | 29.79 | 129005 | 37688.69 | 9.62% | 17.00 |
| 2025-08-28 | 28.43 | 28.47 | 0.04 | 0.14% | 27.34 | 28.80 | 146194 | 41084.58 | 10.90% | 0.00 |
| 2025-08-27 | 30.11 | 28.43 | -1.67 | -5.55% | 28.41 | 30.30 | 193453 | 56892.72 | 14.42% | 0.00 |
| 2025-08-26 | 31.12 | 30.10 | -1.11 | -3.56% | 30.01 | 31.15 | 184307 | 56144.65 | 13.74% | 14.00 |
| 2025-08-25 | 30.31 | 31.21 | 0.89 | 2.94% | 30.17 | 31.58 | 244417 | 75667.75 | 18.22% | 8.00 |
| 2025-08-22 | 29.80 | 30.32 | -0.65 | -2.10% | 29.50 | 30.79 | 230104 | 69571.95 | 17.15% | 16.00 |
| 2025-08-21 | 32.00 | 30.97 | 0.57 | 1.88% | 30.74 | 32.68 | 379048 | 121037.15 | 28.26% | 5.00 |
| 2025-08-20 | 30.18 | 30.40 | -0.40 | -1.30% | 29.88 | 30.68 | 168169 | 50855.52 | 12.54% | 4.00 |
| 2025-08-19 | 30.60 | 30.80 | -0.29 | -0.93% | 30.01 | 31.68 | 288300 | 88694.98 | 21.49% | 21.00 |
| 2025-08-18 | 30.95 | 31.09 | -0.47 | -1.49% | 30.48 | 32.30 | 317805 | 98974.35 | 23.69% | 36.00 |
| 2025-08-15 | 30.54 | 31.56 | 0.32 | 1.02% | 29.16 | 33.00 | 393885 | 121890.15 | 29.36% | 5.00 |
| 2025-08-14 | 30.14 | 31.24 | 0.95 | 3.14% | 29.78 | 34.29 | 491891 | 157414.08 | 36.67% | 7.00 |
| 2025-08-13 | 29.76 | 30.29 | 0.40 | 1.34% | 29.00 | 30.89 | 363201 | 108962.55 | 27.07% | 12.00 |
| 2025-08-12 | 27.62 | 29.89 | 1.94 | 6.94% | 27.41 | 30.19 | 390391 | 112578.65 | 29.10% | 59.00 |
| 2025-08-11 | 27.01 | 27.95 | -0.92 | -3.19% | 26.70 | 28.39 | 311317 | 85873.05 | 23.21% | 0.00 |
| 2025-08-08 | 26.45 | 28.87 | 2.48 | 9.40% | 26.18 | 30.81 | 419140 | 120756.53 | 31.25% | 55.00 |
| 2025-08-07 | 26.87 | 26.39 | -0.37 | -1.38% | 26.28 | 26.87 | 95936 | 25394.60 | 7.15% | 12.00 |
| 2025-08-06 | 26.41 | 26.76 | 0.09 | 0.34% | 26.40 | 26.96 | 95330 | 25544.05 | 7.11% | 0.00 |
| 2025-08-05 | 26.48 | 26.67 | 0.14 | 0.53% | 26.19 | 26.74 | 109759 | 29070.57 | 8.18% | 10.00 |
| 2025-08-04 | 26.49 | 26.53 | -0.28 | -1.04% | 26.28 | 26.75 | 105400 | 27842.45 | 7.86% | 3.00 |
| 2025-08-01 | 27.84 | 26.81 | -1.31 | -4.66% | 26.50 | 27.84 | 161055 | 43522.41 | 12.01% | 26.00 |
| 2025-07-31 | 28.30 | 28.12 | -0.49 | -1.71% | 28.12 | 29.39 | 145339 | 41680.10 | 10.83% | 15.00 |
| 2025-07-30 | 29.84 | 28.61 | -1.68 | -5.55% | 28.24 | 29.84 | 244272 | 70721.01 | 18.21% | 0.00 |
| 2025-07-29 | 28.19 | 30.29 | 1.86 | 6.54% | 27.69 | 30.68 | 350784 | 101955.38 | 26.15% | 5.00 |
| 2025-07-28 | 27.30 | 28.43 | 1.14 | 4.18% | 27.30 | 28.53 | 218441 | 61458.13 | 16.28% | 1.00 |
| 2025-07-25 | 27.63 | 27.29 | -0.44 | -1.59% | 27.18 | 27.72 | 95200 | 26070.43 | 7.10% | 0.00 |
| 2025-07-24 | 27.48 | 27.73 | 0.20 | 0.73% | 27.30 | 27.75 | 129616 | 35741.00 | 9.66% | 1.00 |
| 2025-07-23 | 27.51 | 27.53 | -0.07 | -0.25% | 26.80 | 27.76 | 137119 | 37488.04 | 10.22% | 0.00 |
| 2025-07-22 | 28.00 | 27.60 | -0.46 | -1.64% | 27.40 | 28.15 | 148085 | 41076.92 | 11.04% | 0.00 |
| 2025-07-21 | 28.10 | 28.06 | -0.25 | -0.88% | 28.05 | 28.49 | 113832 | 32073.25 | 8.49% | 8.00 |
| 2025-07-18 | 28.25 | 28.31 | -0.17 | -0.60% | 28.05 | 28.85 | 137984 | 39136.57 | 10.29% | 0.00 |
| 2025-07-17 | 28.85 | 28.48 | -0.11 | -0.38% | 28.35 | 29.40 | 178322 | 51327.34 | 13.29% | 1.00 |
| 2025-07-16 | 28.42 | 28.59 | -0.04 | -0.14% | 28.03 | 28.75 | 133966 | 38096.55 | 9.99% | 5.00 |
| 2025-07-15 | 29.11 | 28.63 | -0.59 | -2.02% | 28.30 | 29.33 | 157727 | 45276.72 | 11.76% | 3.00 |
| 2025-07-14 | 29.67 | 29.22 | -0.74 | -2.47% | 28.58 | 29.74 | 181149 | 52502.56 | 13.50% | 0.00 |
| 2025-07-11 | 29.21 | 29.96 | 0.40 | 1.35% | 29.21 | 30.50 | 212219 | 63544.52 | 15.82% | 20.00 |
| 2025-07-10 | 31.02 | 29.56 | -1.86 | -5.92% | 29.00 | 31.66 | 288574 | 87455.95 | 21.51% | 14.00 |
| 2025-07-09 | 32.00 | 31.42 | -0.97 | -2.99% | 30.85 | 32.66 | 248414 | 78501.97 | 18.52% | 56.00 |
| 2025-07-08 | 31.04 | 32.39 | 1.04 | 3.32% | 30.70 | 32.80 | 316693 | 102054.38 | 23.61% | 3.00 |
| 2025-07-07 | 30.72 | 31.35 | 0.55 | 1.79% | 30.40 | 31.95 | 237763 | 74724.01 | 17.72% | 30.00 |
| 2025-07-04 | 30.91 | 30.80 | 0.44 | 1.45% | 29.68 | 32.00 | 304871 | 94421.92 | 22.73% | 12.00 |
| 2025-07-03 | 30.07 | 30.36 | -0.36 | -1.17% | 29.87 | 30.87 | 212487 | 64389.61 | 15.84% | 6.00 |
| 2025-07-02 | 32.04 | 30.72 | -2.01 | -6.14% | 30.69 | 33.17 | 320996 | 101196.90 | 23.93% | 20.00 |
| 2025-07-01 | 36.59 | 32.73 | -3.13 | -8.73% | 32.30 | 36.86 | 495520 | 166469.77 | 36.94% | 2.00 |
| 2025-06-30 | 32.22 | 35.86 | 3.31 | 10.17% | 31.59 | 37.30 | 581917 | 206195.59 | 43.38% | 14.00 |
雄帝科技(300546)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。
