| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 18.88 | 18.75 | -0.10 | -0.53% | 18.67 | 19.04 | 44688 | 8403.08 | 4.18% | 0.00 |
| 2025-12-11 | 19.52 | 18.85 | -0.63 | -3.23% | 18.82 | 19.59 | 40954 | 7802.73 | 3.83% | 0.00 |
| 2025-12-10 | 19.89 | 19.48 | -0.43 | -2.16% | 19.36 | 19.95 | 43889 | 8606.79 | 4.10% | 1.00 |
| 2025-12-09 | 19.87 | 19.91 | 0.19 | 0.96% | 19.66 | 20.80 | 68345 | 13826.88 | 6.39% | 0.00 |
| 2025-12-08 | 19.53 | 19.72 | 0.24 | 1.23% | 19.46 | 19.85 | 41360 | 8164.27 | 3.87% | 1.00 |
| 2025-12-05 | 19.39 | 19.48 | 0.23 | 1.19% | 18.98 | 19.49 | 42195 | 8122.45 | 3.94% | 0.00 |
| 2025-12-04 | 19.85 | 19.25 | -0.60 | -3.02% | 19.18 | 20.00 | 54223 | 10511.91 | 5.07% | 0.00 |
| 2025-12-03 | 20.91 | 19.85 | -1.06 | -5.07% | 19.71 | 20.97 | 82374 | 16521.45 | 7.70% | 9.00 |
| 2025-12-02 | 21.05 | 20.91 | -0.08 | -0.38% | 20.68 | 21.27 | 65451 | 13680.08 | 6.12% | 0.00 |
| 2025-12-01 | 20.86 | 20.99 | 0.20 | 0.96% | 20.57 | 21.38 | 72518 | 15176.83 | 6.78% | 9.00 |
| 2025-11-28 | 21.00 | 20.79 | -0.24 | -1.14% | 20.56 | 21.15 | 47388 | 9847.26 | 4.43% | 0.00 |
| 2025-11-27 | 20.93 | 21.03 | -0.11 | -0.52% | 20.73 | 21.28 | 48494 | 10184.23 | 4.53% | 0.00 |
| 2025-11-26 | 21.35 | 21.14 | -0.26 | -1.21% | 20.99 | 21.82 | 64158 | 13694.20 | 6.00% | 0.00 |
| 2025-11-25 | 21.53 | 21.40 | -0.13 | -0.60% | 21.34 | 21.89 | 102202 | 22125.27 | 9.55% | 0.00 |
| 2025-11-24 | 21.00 | 21.53 | 0.81 | 3.91% | 20.68 | 21.60 | 96066 | 20416.18 | 8.98% | 0.00 |
| 2025-11-21 | 20.91 | 20.72 | -0.43 | -2.03% | 20.37 | 21.45 | 71371 | 14932.36 | 6.67% | 0.00 |
| 2025-11-20 | 21.34 | 21.15 | -0.06 | -0.28% | 20.90 | 21.44 | 43912 | 9294.91 | 4.10% | 0.00 |
| 2025-11-19 | 21.51 | 21.21 | -0.41 | -1.90% | 21.13 | 21.65 | 56865 | 12108.89 | 5.31% | 0.00 |
| 2025-11-18 | 21.26 | 21.62 | 0.26 | 1.22% | 21.05 | 21.78 | 80477 | 17343.69 | 7.52% | 0.00 |
| 2025-11-17 | 20.77 | 21.36 | 0.61 | 2.94% | 20.77 | 21.43 | 63689 | 13539.56 | 5.95% | 0.00 |
| 2025-11-14 | 20.58 | 20.75 | 0.05 | 0.24% | 20.57 | 21.06 | 39043 | 8141.10 | 3.65% | 0.00 |
| 2025-11-13 | 20.54 | 20.70 | 0.29 | 1.42% | 20.20 | 20.70 | 31793 | 6518.97 | 2.97% | 0.00 |
| 2025-11-12 | 20.57 | 20.41 | -0.17 | -0.83% | 20.29 | 20.76 | 28916 | 5924.29 | 2.70% | 0.00 |
| 2025-11-11 | 20.57 | 20.58 | 0.00 | 0.00% | 20.40 | 20.72 | 32732 | 6726.22 | 3.06% | 0.00 |
| 2025-11-10 | 20.43 | 20.58 | 0.12 | 0.59% | 20.43 | 20.92 | 38631 | 7983.16 | 3.61% | 0.00 |
| 2025-11-07 | 20.50 | 20.46 | -0.04 | -0.20% | 20.32 | 20.58 | 27080 | 5531.47 | 2.53% | 0.00 |
| 2025-11-06 | 20.79 | 20.50 | -0.29 | -1.39% | 20.35 | 20.90 | 35153 | 7203.52 | 3.29% | 0.00 |
| 2025-11-05 | 20.40 | 20.79 | 0.19 | 0.92% | 20.37 | 20.89 | 35815 | 7408.21 | 3.35% | 0.00 |
| 2025-11-04 | 20.51 | 20.60 | 0.02 | 0.10% | 20.36 | 20.62 | 29952 | 6139.95 | 2.80% | 0.00 |
| 2025-11-03 | 20.20 | 20.58 | 0.28 | 1.38% | 20.12 | 20.58 | 39471 | 8058.38 | 3.69% | 0.00 |
| 2025-10-31 | 19.72 | 20.30 | 0.55 | 2.78% | 19.71 | 20.32 | 44745 | 9029.24 | 4.18% | 11.00 |
| 2025-10-30 | 19.93 | 19.75 | -0.25 | -1.25% | 19.71 | 20.08 | 31426 | 6249.37 | 2.94% | 0.00 |
| 2025-10-29 | 20.30 | 20.00 | -0.31 | -1.53% | 19.82 | 20.38 | 43904 | 8793.14 | 4.10% | 1.00 |
| 2025-10-28 | 20.12 | 20.31 | 0.10 | 0.49% | 20.05 | 20.43 | 47610 | 9657.79 | 4.45% | 0.00 |
| 2025-10-27 | 20.22 | 20.21 | -0.38 | -1.85% | 19.85 | 20.30 | 84210 | 16898.02 | 7.87% | 0.00 |
| 2025-10-24 | 20.00 | 20.59 | 0.56 | 2.80% | 19.64 | 20.99 | 77038 | 15692.14 | 7.20% | 12.00 |
| 2025-10-23 | 19.81 | 20.03 | 0.31 | 1.57% | 19.53 | 20.20 | 52690 | 10475.10 | 4.92% | 0.00 |
| 2025-10-22 | 19.55 | 19.72 | 0.15 | 0.77% | 19.52 | 19.91 | 23137 | 4566.78 | 2.16% | 0.00 |
| 2025-10-21 | 19.43 | 19.57 | 0.22 | 1.14% | 19.22 | 19.59 | 24886 | 4849.33 | 2.33% | 0.00 |
| 2025-10-20 | 19.16 | 19.35 | 0.44 | 2.33% | 19.10 | 19.42 | 31087 | 5999.76 | 2.91% | 0.00 |
| 2025-10-17 | 19.17 | 18.91 | -0.25 | -1.30% | 18.91 | 19.46 | 35730 | 6841.42 | 3.34% | 0.00 |
| 2025-10-16 | 19.60 | 19.16 | -0.52 | -2.64% | 19.04 | 19.61 | 32204 | 6196.84 | 3.01% | 19.00 |
| 2025-10-15 | 19.58 | 19.68 | 0.10 | 0.51% | 19.46 | 19.94 | 35537 | 6995.73 | 3.32% | 1.00 |
| 2025-10-14 | 20.33 | 19.58 | -0.48 | -2.39% | 19.47 | 20.35 | 40352 | 8009.93 | 3.77% | 0.00 |
| 2025-10-13 | 19.00 | 20.06 | 0.17 | 0.85% | 18.66 | 20.25 | 49677 | 9791.33 | 4.64% | 0.00 |
| 2025-10-10 | 20.14 | 19.89 | -0.55 | -2.69% | 19.86 | 20.30 | 50271 | 10083.54 | 4.70% | 0.00 |
| 2025-10-09 | 20.16 | 20.44 | 0.36 | 1.79% | 19.97 | 20.89 | 58123 | 11910.61 | 5.43% | 0.00 |
| 2025-09-30 | 20.05 | 20.08 | 0.16 | 0.80% | 19.91 | 20.18 | 34496 | 6921.46 | 3.22% | 0.00 |
| 2025-09-29 | 19.73 | 19.92 | 0.21 | 1.07% | 19.40 | 20.10 | 38918 | 7715.53 | 3.64% | 0.00 |
| 2025-09-26 | 20.35 | 19.71 | -0.71 | -3.48% | 19.68 | 20.36 | 48076 | 9594.14 | 4.49% | 0.00 |
| 2025-09-25 | 20.10 | 20.42 | 0.40 | 2.00% | 20.10 | 21.16 | 76620 | 15852.07 | 7.16% | 0.00 |
| 2025-09-24 | 19.18 | 20.02 | 0.66 | 3.41% | 19.12 | 20.06 | 45573 | 9005.79 | 4.26% | 0.00 |
| 2025-09-23 | 19.68 | 19.36 | -0.38 | -1.93% | 18.74 | 19.77 | 49972 | 9556.27 | 4.67% | 0.00 |
| 2025-09-22 | 19.78 | 19.74 | 0.07 | 0.36% | 19.44 | 19.99 | 36527 | 7181.12 | 3.41% | 0.00 |
| 2025-09-19 | 19.93 | 19.67 | -0.25 | -1.26% | 19.50 | 20.18 | 43997 | 8682.49 | 4.11% | 5.00 |
| 2025-09-18 | 20.51 | 19.92 | -0.71 | -3.44% | 19.72 | 20.62 | 62079 | 12566.94 | 5.80% | 0.00 |
| 2025-09-17 | 20.58 | 20.63 | -0.03 | -0.15% | 20.46 | 20.99 | 32526 | 6716.83 | 3.04% | 0.00 |
| 2025-09-16 | 20.32 | 20.66 | 0.36 | 1.77% | 20.15 | 20.69 | 34616 | 7094.76 | 3.23% | 0.00 |
| 2025-09-15 | 20.44 | 20.30 | -0.14 | -0.68% | 20.15 | 20.44 | 25781 | 5227.25 | 2.41% | 0.00 |
| 2025-09-12 | 20.56 | 20.44 | -0.20 | -0.97% | 20.38 | 20.80 | 41203 | 8480.63 | 3.85% | 0.00 |
| 2025-09-11 | 20.31 | 20.64 | 0.24 | 1.18% | 19.99 | 20.64 | 38590 | 7861.98 | 3.61% | 0.00 |
| 2025-09-10 | 20.30 | 20.40 | 0.23 | 1.14% | 20.20 | 20.61 | 33037 | 6739.24 | 3.09% | 0.00 |
| 2025-09-09 | 20.68 | 20.17 | -0.54 | -2.61% | 20.08 | 20.77 | 34682 | 7069.02 | 3.24% | 0.00 |
| 2025-09-08 | 20.66 | 20.71 | 0.01 | 0.05% | 20.54 | 20.94 | 34252 | 7093.55 | 3.20% | 0.00 |
| 2025-09-05 | 20.40 | 20.70 | 0.30 | 1.47% | 20.06 | 20.72 | 50838 | 10424.84 | 4.75% | 0.00 |
| 2025-09-04 | 20.03 | 20.40 | 0.41 | 2.05% | 19.98 | 20.50 | 72401 | 14669.12 | 6.77% | 0.00 |
| 2025-09-03 | 20.71 | 19.99 | -0.62 | -3.01% | 19.87 | 20.89 | 61718 | 12548.84 | 5.77% | 0.00 |
| 2025-09-02 | 21.49 | 20.61 | -0.78 | -3.65% | 20.28 | 21.60 | 76656 | 15883.25 | 7.16% | 0.00 |
| 2025-09-01 | 21.24 | 21.39 | 0.26 | 1.23% | 21.23 | 22.13 | 73650 | 15852.25 | 6.88% | 0.00 |
| 2025-08-29 | 21.48 | 21.13 | -0.42 | -1.95% | 20.97 | 21.57 | 62794 | 13280.75 | 5.87% | 0.00 |
| 2025-08-28 | 21.54 | 21.55 | -0.19 | -0.87% | 20.66 | 21.99 | 100304 | 21432.97 | 9.37% | 0.00 |
| 2025-08-27 | 22.62 | 21.74 | -0.65 | -2.90% | 21.70 | 22.98 | 125219 | 28102.67 | 11.70% | 15.00 |
| 2025-08-26 | 22.24 | 22.39 | 0.05 | 0.22% | 22.02 | 22.66 | 96667 | 21697.59 | 9.03% | 0.00 |
| 2025-08-25 | 22.27 | 22.34 | 0.23 | 1.04% | 22.01 | 22.60 | 103488 | 23089.45 | 9.67% | 0.00 |
| 2025-08-22 | 22.00 | 22.11 | 0.12 | 0.55% | 21.70 | 22.23 | 78288 | 17150.97 | 7.32% | 0.00 |
| 2025-08-21 | 22.09 | 21.99 | 0.20 | 0.92% | 21.87 | 22.36 | 92862 | 20528.38 | 8.68% | 0.00 |
| 2025-08-20 | 21.96 | 21.79 | -0.01 | -0.05% | 21.60 | 22.37 | 84190 | 18441.43 | 7.87% | 0.00 |
| 2025-08-19 | 21.84 | 21.80 | -0.41 | -1.85% | 21.68 | 22.03 | 86968 | 18989.42 | 8.13% | 0.00 |
| 2025-08-18 | 21.34 | 22.21 | 1.01 | 4.76% | 21.30 | 22.39 | 127974 | 28232.58 | 11.96% | 0.00 |
| 2025-08-15 | 20.91 | 21.20 | 0.17 | 0.81% | 20.91 | 21.28 | 56210 | 11896.87 | 5.25% | 0.00 |
丝路视觉(300556)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。
