| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 23.57 | 23.16 | -0.81 | -3.38% | 23.03 | 24.08 | 42712 | 9995.87 | 3.19% | 7.00 |
| 2025-11-20 | 24.27 | 23.97 | -0.19 | -0.79% | 23.86 | 24.38 | 27088 | 6518.71 | 2.02% | 10.00 |
| 2025-11-19 | 24.48 | 24.16 | -0.32 | -1.31% | 24.04 | 24.57 | 34982 | 8490.89 | 2.61% | 0.00 |
| 2025-11-18 | 24.40 | 24.48 | -0.02 | -0.08% | 24.28 | 24.60 | 28544 | 6969.81 | 2.13% | 0.00 |
| 2025-11-17 | 24.21 | 24.50 | 0.45 | 1.87% | 24.07 | 24.69 | 41465 | 10135.85 | 3.10% | 0.00 |
| 2025-11-14 | 24.45 | 24.05 | -0.70 | -2.83% | 24.05 | 24.63 | 41772 | 10168.16 | 3.12% | 0.00 |
| 2025-11-13 | 24.60 | 24.75 | 0.15 | 0.61% | 24.40 | 24.80 | 31324 | 7721.58 | 2.34% | 0.00 |
| 2025-11-12 | 24.83 | 24.60 | -0.16 | -0.65% | 24.40 | 24.83 | 30296 | 7452.08 | 2.26% | 0.00 |
| 2025-11-11 | 25.18 | 24.76 | -0.30 | -1.20% | 24.64 | 25.18 | 31453 | 7814.34 | 2.35% | 0.00 |
| 2025-11-10 | 24.96 | 25.06 | 0.20 | 0.80% | 24.80 | 25.17 | 28617 | 7159.95 | 2.14% | 0.00 |
| 2025-11-07 | 25.45 | 24.86 | -0.59 | -2.32% | 24.86 | 25.45 | 50931 | 12736.54 | 3.80% | 0.00 |
| 2025-11-06 | 25.96 | 25.45 | -0.34 | -1.32% | 25.31 | 25.96 | 47191 | 12026.19 | 3.52% | 1.00 |
| 2025-11-05 | 25.96 | 25.79 | -0.56 | -2.13% | 25.59 | 26.44 | 64843 | 16782.01 | 4.84% | 5.00 |
| 2025-11-04 | 26.74 | 26.35 | -0.53 | -1.97% | 25.98 | 26.80 | 66300 | 17426.06 | 4.95% | 0.00 |
| 2025-11-03 | 26.58 | 26.88 | 0.16 | 0.60% | 26.31 | 26.89 | 56951 | 15178.90 | 4.25% | 3.00 |
| 2025-10-31 | 27.00 | 26.72 | -0.45 | -1.66% | 26.65 | 27.16 | 81674 | 21909.89 | 6.10% | 10.00 |
| 2025-10-30 | 26.80 | 27.17 | 0.24 | 0.89% | 26.21 | 27.72 | 143758 | 38957.28 | 10.74% | 0.00 |
| 2025-10-29 | 26.76 | 26.93 | 0.01 | 0.04% | 26.65 | 27.70 | 98491 | 26650.10 | 7.35% | 0.00 |
| 2025-10-28 | 27.37 | 26.92 | -0.44 | -1.61% | 26.85 | 27.42 | 85069 | 23049.48 | 6.35% | 0.00 |
| 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 |
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。
