| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 33.47 | 36.92 | 4.48 | 13.81% | 32.92 | 38.00 | 707634 | 247755.80 | 52.75% | 131.00 |
| 2025-06-13 | 34.21 | 32.44 | -1.97 | -5.73% | 31.60 | 34.32 | 585104 | 193000.94 | 43.62% | 18.00 |
| 2025-06-12 | 31.22 | 34.41 | 2.31 | 7.20% | 30.33 | 35.36 | 759897 | 253719.14 | 56.65% | 28.00 |
| 2025-06-11 | 27.22 | 32.10 | 4.13 | 14.77% | 25.96 | 33.56 | 785313 | 232149.50 | 58.54% | 11.00 |
| 2025-06-10 | 26.53 | 27.97 | 0.27 | 0.97% | 26.53 | 30.88 | 660124 | 187455.28 | 49.21% | 73.00 |
| 2025-06-09 | 26.70 | 27.70 | 1.69 | 6.50% | 25.60 | 27.88 | 553480 | 148600.44 | 41.26% | 64.00 |
| 2025-06-06 | 27.13 | 26.01 | -3.07 | -10.56% | 26.00 | 28.41 | 641466 | 174808.23 | 47.82% | 47.00 |
| 2025-06-05 | 24.00 | 29.08 | 4.20 | 16.88% | 23.77 | 29.86 | 756647 | 200155.27 | 56.40% | 307.00 |
| 2025-06-04 | 23.24 | 24.92 | -0.26 | -1.03% | 23.04 | 25.22 | 620406 | 148946.48 | 46.25% | 19.00 |
| 2025-06-03 | 27.51 | 25.18 | 0.18 | 0.72% | 25.00 | 29.50 | 821016 | 222998.09 | 61.20% | 75.00 |
| 2025-05-30 | 24.73 | 25.00 | 2.92 | 13.22% | 24.50 | 26.50 | 826674 | 212957.69 | 61.62% | 23.00 |
| 2025-05-29 | 18.20 | 22.08 | 3.68 | 20.00% | 17.91 | 22.08 | 575506 | 119094.00 | 42.90% | 0.00 |
| 2025-05-28 | 17.15 | 18.40 | 1.10 | 6.36% | 17.01 | 20.12 | 290124 | 53745.79 | 21.63% | 0.00 |
| 2025-05-27 | 16.94 | 17.30 | 0.12 | 0.70% | 16.76 | 17.67 | 111679 | 19185.74 | 8.33% | 0.00 |
| 2025-05-26 | 17.82 | 17.18 | 0.87 | 5.33% | 16.88 | 18.18 | 135029 | 23356.02 | 10.07% | 0.00 |
| 2025-05-23 | 16.96 | 16.31 | -0.91 | -5.28% | 16.25 | 17.13 | 115438 | 19161.45 | 8.68% | 0.00 |
| 2025-05-22 | 17.26 | 17.22 | 0.26 | 1.53% | 17.14 | 17.82 | 135075 | 23493.08 | 10.15% | 0.00 |
| 2025-05-21 | 16.99 | 16.96 | -0.04 | -0.24% | 16.69 | 17.04 | 37275 | 6287.62 | 2.80% | 0.00 |
| 2025-05-20 | 16.95 | 17.00 | 0.08 | 0.47% | 16.74 | 17.05 | 28587 | 4838.23 | 2.15% | 0.00 |
| 2025-05-19 | 16.99 | 16.92 | 0.03 | 0.18% | 16.76 | 17.14 | 39357 | 6679.34 | 2.96% | 0.00 |
| 2025-05-16 | 16.83 | 16.89 | 0.00 | 0.00% | 16.68 | 17.07 | 30410 | 5152.78 | 2.29% | 0.00 |
| 2025-05-15 | 17.26 | 16.89 | -0.44 | -2.54% | 16.85 | 17.32 | 38046 | 6463.26 | 2.86% | 0.00 |
| 2025-05-14 | 17.11 | 17.33 | 0.13 | 0.76% | 16.95 | 17.42 | 48644 | 8370.27 | 3.66% | 0.00 |
| 2025-05-13 | 17.61 | 17.20 | -0.27 | -1.55% | 17.10 | 17.80 | 53234 | 9227.40 | 4.00% | 0.00 |
| 2025-05-12 | 17.18 | 17.47 | 0.43 | 2.52% | 17.12 | 17.58 | 59124 | 10266.91 | 4.44% | 0.00 |
| 2025-05-09 | 17.33 | 17.04 | -0.28 | -1.62% | 16.83 | 17.33 | 44449 | 7568.74 | 3.34% | 0.00 |
| 2025-05-08 | 16.80 | 17.32 | 0.39 | 2.30% | 16.80 | 17.34 | 59539 | 10215.70 | 4.48% | 0.00 |
| 2025-05-07 | 17.36 | 16.93 | -0.11 | -0.65% | 16.73 | 17.50 | 55598 | 9477.25 | 4.18% | 9.00 |
| 2025-05-06 | 16.58 | 17.04 | 0.67 | 4.09% | 16.38 | 17.04 | 59317 | 10025.75 | 4.46% | 0.00 |
| 2025-04-30 | 16.48 | 16.37 | 0.09 | 0.55% | 16.28 | 16.59 | 38374 | 6306.21 | 2.88% | 0.00 |
| 2025-04-29 | 16.17 | 16.28 | 0.21 | 1.31% | 15.77 | 16.43 | 45201 | 7346.89 | 3.40% | 0.00 |
| 2025-04-28 | 16.15 | 16.07 | -0.09 | -0.56% | 15.91 | 16.32 | 44547 | 7171.57 | 3.35% | 0.00 |
| 2025-04-25 | 16.50 | 16.16 | -0.32 | -1.94% | 16.11 | 16.68 | 65954 | 10739.67 | 4.96% | 0.00 |
| 2025-04-24 | 17.01 | 16.48 | -0.66 | -3.85% | 16.37 | 17.16 | 80201 | 13355.71 | 6.03% | 0.00 |
| 2025-04-23 | 17.08 | 17.14 | -0.25 | -1.44% | 17.06 | 17.82 | 113175 | 19663.54 | 8.51% | 0.00 |
| 2025-04-22 | 17.01 | 17.39 | 0.16 | 0.93% | 17.01 | 17.81 | 131270 | 22964.15 | 9.87% | 0.00 |
| 2025-04-21 | 16.51 | 17.23 | 0.53 | 3.17% | 16.51 | 17.34 | 90126 | 15416.71 | 6.77% | 2.00 |
| 2025-04-18 | 16.88 | 16.70 | -0.35 | -2.05% | 16.65 | 17.55 | 90618 | 15445.88 | 6.81% | 0.00 |
| 2025-04-17 | 16.90 | 17.05 | -0.74 | -4.16% | 16.90 | 17.29 | 133562 | 22819.99 | 10.04% | 7.00 |
| 2025-04-16 | 16.58 | 17.79 | 1.32 | 8.01% | 15.81 | 18.45 | 173914 | 29894.94 | 13.07% | 30.00 |
| 2025-04-15 | 16.76 | 16.47 | -0.13 | -0.78% | 16.37 | 16.80 | 41996 | 6928.60 | 3.16% | 0.00 |
| 2025-04-14 | 16.58 | 16.60 | 0.34 | 2.09% | 16.50 | 17.08 | 56395 | 9448.35 | 4.24% | 0.00 |
| 2025-04-11 | 16.00 | 16.26 | 0.08 | 0.49% | 15.98 | 16.45 | 50468 | 8198.81 | 3.79% | 0.00 |
| 2025-04-10 | 16.02 | 16.18 | 0.68 | 4.39% | 15.82 | 16.70 | 84766 | 13811.81 | 6.37% | 0.00 |
| 2025-04-09 | 14.59 | 15.50 | 0.78 | 5.30% | 13.33 | 15.65 | 85843 | 12568.52 | 6.45% | 0.00 |
| 2025-04-08 | 14.48 | 14.72 | 0.49 | 3.44% | 14.37 | 15.39 | 69790 | 10333.23 | 5.25% | 0.00 |
| 2025-04-07 | 16.00 | 14.23 | -3.56 | -20.01% | 14.23 | 16.48 | 84793 | 12820.30 | 6.37% | 0.00 |
| 2025-04-03 | 18.01 | 17.79 | -0.05 | -0.28% | 17.62 | 18.17 | 35466 | 6342.16 | 2.67% | 0.00 |
| 2025-04-02 | 17.75 | 17.84 | 0.03 | 0.17% | 17.66 | 18.09 | 29124 | 5223.64 | 2.19% | 0.00 |
| 2025-04-01 | 17.72 | 17.81 | 0.11 | 0.62% | 17.72 | 18.10 | 30848 | 5518.38 | 2.32% | 0.00 |
| 2025-03-31 | 17.70 | 17.70 | -0.16 | -0.90% | 17.09 | 17.77 | 50777 | 8849.38 | 3.82% | 0.00 |
| 2025-03-28 | 18.18 | 17.86 | -0.31 | -1.71% | 17.81 | 18.29 | 33229 | 5983.15 | 2.50% | 0.00 |
| 2025-03-27 | 18.07 | 18.17 | -0.03 | -0.16% | 17.85 | 18.33 | 42369 | 7679.18 | 3.18% | 1.00 |
| 2025-03-26 | 18.16 | 18.20 | 0.02 | 0.11% | 18.08 | 18.45 | 38458 | 7032.19 | 2.89% | 0.00 |
| 2025-03-25 | 18.26 | 18.18 | -0.12 | -0.66% | 17.90 | 18.35 | 46736 | 8490.07 | 3.51% | 0.00 |
| 2025-03-24 | 19.11 | 18.30 | -0.82 | -4.29% | 17.73 | 19.21 | 88221 | 16171.51 | 6.63% | 0.00 |
| 2025-03-21 | 19.45 | 19.12 | -0.51 | -2.60% | 19.01 | 19.63 | 62422 | 12044.95 | 4.69% | 0.00 |
| 2025-03-20 | 20.01 | 19.63 | -0.42 | -2.09% | 19.59 | 20.06 | 66094 | 13103.46 | 4.97% | 9.00 |
| 2025-03-19 | 20.32 | 20.05 | -0.53 | -2.58% | 19.80 | 20.47 | 88152 | 17676.61 | 6.63% | 0.00 |
| 2025-03-18 | 20.57 | 20.58 | -0.07 | -0.34% | 20.30 | 20.80 | 85704 | 17590.88 | 6.44% | 0.00 |
| 2025-03-17 | 21.36 | 20.65 | -0.39 | -1.85% | 20.60 | 21.37 | 111549 | 23310.82 | 8.38% | 9.00 |
| 2025-03-14 | 21.00 | 21.04 | 0.04 | 0.19% | 20.55 | 21.49 | 124087 | 26063.20 | 9.33% | 22.00 |
| 2025-03-13 | 21.36 | 21.00 | -0.30 | -1.41% | 20.66 | 21.69 | 166515 | 35137.12 | 12.52% | 0.00 |
| 2025-03-12 | 20.38 | 21.30 | 1.28 | 6.39% | 20.14 | 22.51 | 227569 | 48373.01 | 17.11% | 11.00 |
| 2025-03-11 | 19.66 | 20.02 | -0.24 | -1.18% | 19.66 | 20.09 | 82338 | 16368.42 | 6.19% | 0.00 |
| 2025-03-10 | 20.50 | 20.26 | -0.33 | -1.60% | 19.97 | 20.59 | 95934 | 19414.75 | 7.21% | 0.00 |
| 2025-03-07 | 21.21 | 20.59 | -0.72 | -3.38% | 20.32 | 21.60 | 159717 | 33367.27 | 12.01% | 0.00 |
| 2025-03-06 | 21.37 | 21.31 | -0.27 | -1.25% | 21.04 | 21.79 | 214278 | 45881.86 | 16.11% | 9.00 |
| 2025-03-05 | 20.13 | 21.58 | 1.28 | 6.31% | 19.70 | 21.82 | 246694 | 51423.34 | 18.54% | 2.00 |
| 2025-03-04 | 19.30 | 20.30 | 0.73 | 3.73% | 19.23 | 20.42 | 143148 | 28772.44 | 10.76% | 14.00 |
| 2025-03-03 | 19.10 | 19.57 | 0.67 | 3.54% | 18.72 | 20.43 | 144256 | 28433.24 | 10.84% | 0.00 |
| 2025-02-28 | 20.60 | 18.90 | -1.94 | -9.31% | 18.72 | 20.60 | 160042 | 31331.01 | 12.03% | 6.00 |
| 2025-02-27 | 20.18 | 20.84 | 0.25 | 1.21% | 20.01 | 21.03 | 198465 | 40866.34 | 14.92% | 19.00 |
| 2025-02-26 | 19.18 | 20.59 | 1.41 | 7.35% | 19.06 | 20.68 | 210408 | 42044.38 | 15.82% | 19.00 |
| 2025-02-25 | 19.01 | 19.18 | -0.20 | -1.03% | 18.80 | 19.54 | 79744 | 15341.39 | 5.99% | 0.00 |
| 2025-02-24 | 19.32 | 19.38 | -0.07 | -0.36% | 19.01 | 19.77 | 101065 | 19594.34 | 7.60% | 0.00 |
| 2025-02-21 | 19.20 | 19.45 | 0.20 | 1.04% | 18.85 | 19.55 | 116754 | 22488.26 | 8.78% | 5.00 |
| 2025-02-20 | 19.27 | 19.25 | 0.12 | 0.63% | 18.89 | 19.43 | 81014 | 15523.08 | 6.09% | 0.00 |
| 2025-02-19 | 18.25 | 19.13 | 0.93 | 5.11% | 18.12 | 19.19 | 97696 | 18400.30 | 7.34% | 0.00 |
| 2025-02-18 | 19.33 | 18.20 | -1.07 | -5.55% | 18.19 | 19.35 | 88478 | 16565.56 | 6.65% | 0.00 |
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。
