| 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 | 21.80 | 21.71 | -0.08 | -0.37% | 21.57 | 21.94 | 37528 | 8153.81 | 2.80% | 0.00 |
| 2026-03-24 | 21.50 | 21.79 | 0.96 | 4.61% | 21.06 | 21.82 | 47313 | 10167.17 | 3.53% | 0.00 |
| 2026-03-23 | 21.10 | 20.83 | -1.35 | -6.09% | 20.65 | 21.77 | 50477 | 10712.62 | 3.77% | 0.00 |
| 2026-03-20 | 23.32 | 22.18 | -1.12 | -4.81% | 22.06 | 23.54 | 54368 | 12304.93 | 4.06% | 0.00 |
| 2026-03-19 | 23.50 | 23.30 | -0.48 | -2.02% | 23.10 | 23.87 | 39042 | 9165.78 | 2.92% | 0.00 |
| 2026-03-18 | 23.45 | 23.78 | 0.29 | 1.23% | 22.98 | 23.82 | 45975 | 10815.24 | 3.43% | 0.00 |
| 2026-03-17 | 24.44 | 23.49 | -0.83 | -3.41% | 23.47 | 24.49 | 63227 | 14956.78 | 4.72% | 0.00 |
| 2026-03-16 | 23.50 | 24.32 | 0.65 | 2.75% | 23.45 | 24.49 | 78917 | 19095.29 | 5.89% | 0.00 |
| 2026-03-13 | 25.00 | 23.67 | -1.59 | -6.29% | 23.44 | 25.20 | 123476 | 29510.86 | 9.22% | 0.00 |
| 2026-03-12 | 24.25 | 25.26 | 0.97 | 3.99% | 24.15 | 25.30 | 120876 | 30221.72 | 9.03% | 0.00 |
| 2026-03-11 | 24.51 | 24.29 | -0.17 | -0.70% | 24.26 | 24.71 | 41823 | 10239.13 | 3.12% | 0.00 |
| 2026-03-10 | 24.50 | 24.46 | 0.26 | 1.07% | 24.22 | 24.77 | 40051 | 9803.42 | 2.99% | 0.00 |
| 2026-03-09 | 24.00 | 24.20 | -0.27 | -1.10% | 23.37 | 24.37 | 53111 | 12632.54 | 3.97% | 0.00 |
| 2026-03-06 | 23.82 | 24.47 | 0.41 | 1.70% | 23.82 | 24.54 | 34602 | 8412.28 | 2.58% | 0.00 |
| 2026-03-05 | 24.23 | 24.06 | 0.33 | 1.39% | 23.92 | 24.65 | 41753 | 10154.41 | 3.12% | 0.00 |
| 2026-03-04 | 23.60 | 23.73 | -0.22 | -0.92% | 23.57 | 24.15 | 38070 | 9069.70 | 2.84% | 0.00 |
| 2026-03-03 | 24.45 | 23.95 | -0.51 | -2.09% | 23.95 | 25.09 | 62245 | 15313.18 | 4.65% | 0.00 |
| 2026-03-02 | 24.53 | 24.46 | -0.99 | -3.89% | 24.22 | 25.20 | 68572 | 16829.87 | 5.12% | 0.00 |
| 2026-02-27 | 25.10 | 25.45 | 0.27 | 1.07% | 25.02 | 25.65 | 56608 | 14388.82 | 4.23% | 0.00 |
| 2026-02-26 | 25.50 | 25.18 | -0.01 | -0.04% | 25.08 | 25.89 | 64060 | 16272.08 | 4.78% | 0.00 |
| 2026-02-25 | 24.86 | 25.19 | 0.30 | 1.21% | 24.85 | 25.32 | 42985 | 10817.04 | 3.21% | 0.00 |
| 2026-02-24 | 25.20 | 24.89 | -0.12 | -0.48% | 24.71 | 25.26 | 38058 | 9512.65 | 2.84% | 0.00 |
| 2026-02-13 | 24.81 | 25.01 | 0.29 | 1.17% | 24.79 | 25.35 | 55618 | 13974.33 | 4.15% | 0.00 |
| 2026-02-12 | 24.55 | 24.72 | 0.18 | 0.73% | 24.37 | 24.90 | 37960 | 9369.82 | 2.83% | 0.00 |
| 2026-02-11 | 24.37 | 24.54 | 0.07 | 0.29% | 24.29 | 24.83 | 45873 | 11288.00 | 3.43% | 0.00 |
| 2026-02-10 | 24.29 | 24.47 | 0.18 | 0.74% | 24.23 | 24.58 | 33637 | 8223.77 | 2.51% | 0.00 |
| 2026-02-09 | 24.50 | 24.29 | 0.30 | 1.25% | 24.17 | 24.50 | 33012 | 8023.53 | 2.47% | 6.00 |
| 2026-02-06 | 23.82 | 23.99 | 0.13 | 0.54% | 23.65 | 24.30 | 31447 | 7565.21 | 2.35% | 0.00 |
| 2026-02-05 | 23.87 | 23.86 | -0.21 | -0.87% | 23.81 | 24.13 | 22854 | 5470.30 | 1.71% | 0.00 |
| 2026-02-04 | 23.99 | 24.07 | 0.08 | 0.33% | 23.80 | 24.36 | 36236 | 8743.07 | 2.71% | 0.00 |
| 2026-02-03 | 24.06 | 23.99 | 0.39 | 1.65% | 23.69 | 24.19 | 31867 | 7625.10 | 2.38% | 0.00 |
| 2026-02-02 | 23.80 | 23.60 | -0.17 | -0.72% | 23.60 | 24.13 | 35868 | 8573.57 | 2.68% | 0.00 |
| 2026-01-30 | 23.77 | 23.77 | 0.00 | 0.00% | 23.40 | 23.96 | 34170 | 8085.54 | 2.55% | 0.00 |
| 2026-01-29 | 23.90 | 23.77 | -0.21 | -0.88% | 23.42 | 24.30 | 36373 | 8689.36 | 2.72% | 0.00 |
| 2026-01-28 | 24.30 | 23.98 | -0.32 | -1.32% | 23.90 | 24.55 | 36855 | 8882.00 | 2.75% | 0.00 |
| 2026-01-27 | 24.53 | 24.30 | -0.20 | -0.82% | 23.76 | 24.58 | 39356 | 9501.35 | 2.94% | 0.00 |
| 2026-01-26 | 25.09 | 24.50 | -0.60 | -2.39% | 24.20 | 25.09 | 57787 | 14170.70 | 4.32% | 0.00 |
| 2026-01-23 | 24.83 | 25.10 | 0.28 | 1.13% | 24.68 | 25.16 | 41116 | 10288.94 | 3.07% | 0.00 |
| 2026-01-22 | 25.00 | 24.82 | 0.00 | 0.00% | 24.73 | 25.19 | 38694 | 9641.57 | 2.89% | 0.00 |
| 2026-01-21 | 24.58 | 24.82 | 0.23 | 0.94% | 24.26 | 25.03 | 42016 | 10400.29 | 3.14% | 0.00 |
| 2026-01-20 | 25.56 | 24.59 | -0.88 | -3.46% | 24.35 | 25.65 | 74739 | 18585.08 | 5.58% | 0.00 |
| 2026-01-19 | 25.41 | 25.47 | -0.11 | -0.43% | 25.12 | 25.70 | 62216 | 15802.79 | 4.65% | 0.00 |
| 2026-01-16 | 26.09 | 25.58 | -0.37 | -1.43% | 25.26 | 26.17 | 83232 | 21268.50 | 6.22% | 0.00 |
| 2026-01-15 | 26.66 | 25.95 | -0.90 | -3.35% | 25.61 | 26.86 | 128461 | 33529.90 | 9.59% | 0.00 |
| 2026-01-14 | 25.99 | 26.85 | 1.09 | 4.23% | 25.91 | 27.44 | 207457 | 55573.00 | 15.49% | 0.00 |
| 2026-01-13 | 26.98 | 25.76 | -1.02 | -3.81% | 25.71 | 27.04 | 116374 | 30458.35 | 8.69% | 2.00 |
| 2026-01-12 | 25.97 | 26.78 | 1.07 | 4.16% | 25.72 | 26.78 | 143668 | 37804.47 | 10.73% | 15.00 |
| 2026-01-09 | 25.10 | 25.71 | 0.49 | 1.94% | 25.08 | 25.78 | 103048 | 26306.37 | 7.70% | 4.00 |
| 2026-01-08 | 24.80 | 25.22 | 0.23 | 0.92% | 24.71 | 25.45 | 68914 | 17291.88 | 5.15% | 0.00 |
| 2026-01-07 | 25.28 | 24.99 | -0.50 | -1.96% | 24.75 | 25.30 | 103744 | 25893.98 | 7.75% | 0.00 |
| 2026-01-06 | 25.20 | 25.49 | 0.12 | 0.47% | 25.11 | 25.82 | 106424 | 27063.71 | 7.95% | 0.00 |
| 2026-01-05 | 25.80 | 25.37 | -0.82 | -3.13% | 25.01 | 26.00 | 130302 | 32930.76 | 9.73% | 0.00 |
| 2025-12-31 | 25.59 | 26.19 | 0.59 | 2.30% | 25.35 | 26.63 | 158381 | 41360.28 | 11.83% | 2.00 |
| 2025-12-30 | 25.71 | 25.60 | -0.33 | -1.27% | 25.52 | 26.70 | 195710 | 51168.06 | 14.61% | 24.00 |
| 2025-12-29 | 24.93 | 25.93 | 0.81 | 3.22% | 24.82 | 26.22 | 180085 | 46235.94 | 13.45% | 22.00 |
| 2025-12-26 | 25.14 | 25.12 | -0.31 | -1.22% | 24.88 | 25.57 | 94927 | 23932.87 | 7.09% | 0.00 |
| 2025-12-25 | 24.77 | 25.43 | 0.96 | 3.92% | 24.70 | 25.64 | 144292 | 36522.04 | 10.77% | 1.00 |
| 2025-12-24 | 24.02 | 24.47 | 0.29 | 1.20% | 23.94 | 24.56 | 55296 | 13493.37 | 4.13% | 0.00 |
| 2025-12-23 | 24.85 | 24.18 | -0.91 | -3.63% | 23.98 | 25.09 | 88143 | 21428.66 | 6.58% | 0.00 |
| 2025-12-22 | 24.62 | 25.09 | 0.40 | 1.62% | 24.51 | 25.59 | 118965 | 29894.92 | 8.88% | 0.00 |
| 2025-12-19 | 24.26 | 24.69 | 0.38 | 1.56% | 24.14 | 24.90 | 74943 | 18450.50 | 5.60% | 0.00 |
| 2025-12-18 | 24.50 | 24.31 | -0.38 | -1.54% | 24.28 | 25.00 | 59178 | 14511.76 | 4.42% | 0.00 |
| 2025-12-17 | 24.60 | 24.69 | -0.24 | -0.96% | 24.11 | 24.94 | 137888 | 33709.24 | 10.30% | 0.00 |
| 2025-12-16 | 23.19 | 24.93 | 1.63 | 7.00% | 22.81 | 25.55 | 192721 | 47404.95 | 14.39% | 1.00 |
| 2025-12-15 | 23.32 | 23.30 | -0.22 | -0.94% | 23.14 | 23.84 | 22453 | 5281.03 | 1.68% | 0.00 |
| 2025-12-12 | 23.24 | 23.52 | 0.12 | 0.51% | 23.23 | 23.80 | 26877 | 6349.51 | 2.01% | 0.00 |
| 2025-12-11 | 23.97 | 23.40 | -0.50 | -2.09% | 23.38 | 23.97 | 27661 | 6523.65 | 2.07% | 0.00 |
| 2025-12-10 | 23.89 | 23.90 | -0.07 | -0.29% | 23.62 | 24.11 | 24907 | 5952.21 | 1.86% | 0.00 |
| 2025-12-09 | 24.25 | 23.97 | -0.41 | -1.68% | 23.95 | 24.39 | 30616 | 7382.29 | 2.29% | 1.00 |
| 2025-12-08 | 24.01 | 24.38 | 0.36 | 1.50% | 23.94 | 24.53 | 49850 | 12168.00 | 3.72% | 0.00 |
| 2025-12-05 | 23.39 | 24.02 | 0.56 | 2.39% | 23.19 | 24.06 | 38762 | 9188.91 | 2.89% | 0.00 |
| 2025-12-04 | 23.39 | 23.46 | 0.03 | 0.13% | 23.26 | 23.67 | 27629 | 6488.94 | 2.06% | 0.00 |
| 2025-12-03 | 24.19 | 23.43 | -0.77 | -3.18% | 23.35 | 24.19 | 41675 | 9856.25 | 3.11% | 0.00 |
| 2025-12-02 | 24.18 | 24.20 | 0.00 | 0.00% | 24.01 | 24.66 | 40378 | 9793.33 | 3.02% | 0.00 |
| 2025-12-01 | 24.66 | 24.20 | 0.17 | 0.71% | 24.08 | 24.80 | 46005 | 11204.19 | 3.44% | 0.00 |
| 2025-11-28 | 23.68 | 24.03 | 0.35 | 1.48% | 23.59 | 24.03 | 29223 | 6967.82 | 2.18% | 0.00 |
| 2025-11-27 | 23.96 | 23.68 | -0.27 | -1.13% | 23.66 | 24.02 | 24170 | 5757.72 | 1.80% | 9.00 |
| 2025-11-26 | 24.11 | 23.95 | -0.23 | -0.95% | 23.82 | 24.30 | 31639 | 7614.82 | 2.36% | 0.00 |
| 2025-11-25 | 23.91 | 24.18 | 0.37 | 1.55% | 23.91 | 24.45 | 38854 | 9412.50 | 2.90% | 0.00 |
| 2025-11-24 | 23.17 | 23.81 | 0.65 | 2.81% | 23.16 | 24.11 | 50390 | 11920.20 | 3.76% | 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。
