| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 20.93 | 21.20 | 0.44 | 2.12% | 20.72 | 21.35 | 76451 | 16064.89 | 7.14% | 8.00 |
| 2025-07-31 | 20.73 | 20.76 | -0.06 | -0.29% | 20.60 | 21.14 | 60935 | 12735.14 | 5.69% | 0.00 |
| 2025-07-30 | 20.95 | 20.82 | -0.17 | -0.81% | 20.56 | 21.19 | 59034 | 12306.65 | 5.52% | 0.00 |
| 2025-07-29 | 21.02 | 20.99 | -0.07 | -0.33% | 20.74 | 21.15 | 63963 | 13380.40 | 5.98% | 0.00 |
| 2025-07-28 | 21.17 | 21.06 | -0.11 | -0.52% | 20.84 | 21.23 | 70481 | 14791.29 | 6.59% | 0.00 |
| 2025-07-25 | 20.67 | 21.17 | 0.50 | 2.42% | 20.43 | 21.50 | 118849 | 24999.34 | 11.11% | 4.00 |
| 2025-07-24 | 20.55 | 20.67 | 0.07 | 0.34% | 20.38 | 20.74 | 72128 | 14833.32 | 6.74% | 0.00 |
| 2025-07-23 | 20.88 | 20.60 | -0.44 | -2.09% | 20.48 | 21.05 | 97308 | 20123.13 | 9.09% | 0.00 |
| 2025-07-22 | 21.41 | 21.04 | -0.55 | -2.55% | 20.90 | 21.59 | 121538 | 25589.22 | 11.36% | 0.00 |
| 2025-07-21 | 20.89 | 21.59 | 0.13 | 0.61% | 20.89 | 22.43 | 190145 | 40935.92 | 17.77% | 1.00 |
| 2025-07-18 | 21.22 | 21.46 | 0.68 | 3.27% | 20.84 | 22.00 | 251268 | 54048.13 | 23.48% | 10.00 |
| 2025-07-17 | 19.91 | 20.78 | 0.87 | 4.37% | 19.80 | 21.30 | 179005 | 37130.54 | 16.73% | 0.00 |
| 2025-07-16 | 19.81 | 19.91 | 0.12 | 0.61% | 19.76 | 20.10 | 36534 | 7289.03 | 3.41% | 6.00 |
| 2025-07-15 | 19.92 | 19.79 | -0.17 | -0.85% | 19.50 | 19.99 | 35021 | 6908.45 | 3.27% | 0.00 |
| 2025-07-14 | 20.05 | 19.96 | -0.02 | -0.10% | 19.69 | 20.07 | 33157 | 6580.04 | 3.10% | 0.00 |
| 2025-07-11 | 19.95 | 19.98 | 0.08 | 0.40% | 19.72 | 20.08 | 38235 | 7622.43 | 3.57% | 0.00 |
| 2025-07-10 | 19.85 | 19.90 | 0.00 | 0.00% | 19.72 | 20.02 | 30151 | 5998.43 | 2.82% | 0.00 |
| 2025-07-09 | 19.82 | 19.90 | 0.08 | 0.40% | 19.71 | 20.13 | 45292 | 9034.39 | 4.23% | 0.00 |
| 2025-07-08 | 19.65 | 19.82 | 0.22 | 1.12% | 19.50 | 19.86 | 38839 | 7667.54 | 3.63% | 0.00 |
| 2025-07-07 | 19.44 | 19.60 | 0.11 | 0.56% | 19.30 | 19.69 | 28279 | 5529.98 | 2.64% | 0.00 |
| 2025-07-04 | 19.80 | 19.49 | -0.16 | -0.81% | 19.40 | 19.95 | 37778 | 7406.37 | 3.53% | 0.00 |
| 2025-07-03 | 19.55 | 19.65 | 0.05 | 0.26% | 19.52 | 19.76 | 29263 | 5743.95 | 2.73% | 0.00 |
| 2025-07-02 | 19.72 | 19.60 | -0.13 | -0.66% | 19.41 | 19.83 | 35838 | 7013.37 | 3.35% | 0.00 |
| 2025-07-01 | 19.97 | 19.73 | -0.14 | -0.70% | 19.51 | 20.06 | 38005 | 7504.78 | 3.62% | 0.00 |
| 2025-06-30 | 19.61 | 19.87 | 0.28 | 1.43% | 19.59 | 20.07 | 51006 | 10137.56 | 4.86% | 0.00 |
| 2025-06-27 | 19.55 | 19.59 | 0.10 | 0.51% | 19.38 | 19.86 | 45696 | 8973.57 | 4.35% | 0.00 |
| 2025-06-26 | 19.37 | 19.49 | 0.09 | 0.46% | 19.35 | 19.63 | 40392 | 7873.74 | 3.85% | 0.00 |
| 2025-06-25 | 19.28 | 19.40 | 0.19 | 0.99% | 19.08 | 19.41 | 42086 | 8114.20 | 4.01% | 0.00 |
| 2025-06-24 | 18.90 | 19.21 | 0.42 | 2.24% | 18.78 | 19.24 | 41507 | 7924.80 | 3.95% | 0.00 |
| 2025-06-23 | 18.10 | 18.79 | 0.64 | 3.53% | 18.10 | 18.82 | 42578 | 7922.73 | 4.05% | 0.00 |
| 2025-06-20 | 18.79 | 18.15 | -0.52 | -2.79% | 18.12 | 18.88 | 35326 | 6505.39 | 3.36% | 0.00 |
| 2025-06-19 | 19.16 | 18.67 | -0.52 | -2.71% | 18.56 | 19.20 | 31936 | 6018.60 | 3.04% | 0.00 |
| 2025-06-18 | 19.09 | 19.19 | -0.10 | -0.52% | 19.00 | 19.31 | 24065 | 4606.96 | 2.29% | 0.00 |
| 2025-06-17 | 19.31 | 19.29 | -0.07 | -0.36% | 19.07 | 19.42 | 35680 | 6861.55 | 3.40% | 0.00 |
| 2025-06-16 | 18.74 | 19.36 | 0.54 | 2.87% | 18.69 | 19.47 | 52413 | 10079.94 | 4.99% | 0.00 |
| 2025-06-13 | 19.18 | 18.82 | -0.38 | -1.98% | 18.69 | 19.25 | 40985 | 7736.73 | 3.90% | 0.00 |
| 2025-06-12 | 19.07 | 19.20 | 0.12 | 0.63% | 18.90 | 19.40 | 43999 | 8469.29 | 4.19% | 0.00 |
| 2025-06-11 | 18.95 | 19.08 | 0.14 | 0.74% | 18.81 | 19.25 | 33782 | 6436.26 | 3.22% | 0.00 |
| 2025-06-10 | 19.23 | 18.94 | -0.28 | -1.46% | 18.61 | 19.30 | 39860 | 7555.29 | 3.80% | 0.00 |
| 2025-06-09 | 19.02 | 19.22 | 0.15 | 0.79% | 18.94 | 19.27 | 33793 | 6465.81 | 3.22% | 10.00 |
| 2025-06-06 | 19.08 | 19.07 | 0.01 | 0.05% | 18.88 | 19.16 | 34317 | 6531.73 | 3.27% | 7.00 |
| 2025-06-05 | 18.90 | 19.06 | 0.20 | 1.06% | 18.79 | 19.09 | 34019 | 6455.46 | 3.24% | 12.00 |
| 2025-06-04 | 18.75 | 18.86 | 0.16 | 0.86% | 18.66 | 18.98 | 27323 | 5149.34 | 2.60% | 0.00 |
| 2025-06-03 | 18.61 | 18.70 | 0.00 | 0.00% | 18.61 | 19.04 | 37823 | 7122.66 | 3.60% | 0.00 |
| 2025-05-30 | 19.01 | 18.70 | -0.40 | -2.09% | 18.68 | 19.07 | 34007 | 6404.48 | 3.24% | 0.00 |
| 2025-05-29 | 18.61 | 19.10 | 0.52 | 2.80% | 18.56 | 19.17 | 52750 | 9975.34 | 5.02% | 68.00 |
| 2025-05-28 | 18.48 | 18.58 | 0.09 | 0.49% | 18.19 | 18.80 | 35021 | 6450.86 | 3.34% | 2.00 |
| 2025-05-27 | 18.73 | 18.49 | -0.04 | -0.22% | 18.30 | 18.76 | 27332 | 5047.24 | 2.60% | 0.00 |
| 2025-05-26 | 18.09 | 18.53 | 0.44 | 2.43% | 18.08 | 18.54 | 26495 | 4878.69 | 2.52% | 0.00 |
| 2025-05-23 | 18.48 | 18.09 | -0.47 | -2.53% | 18.07 | 18.65 | 31127 | 5711.76 | 2.96% | 0.00 |
| 2025-05-22 | 18.56 | 18.56 | -0.13 | -0.70% | 18.45 | 18.86 | 30247 | 5644.98 | 2.88% | 0.00 |
| 2025-05-21 | 18.90 | 18.69 | -0.36 | -1.89% | 18.56 | 18.95 | 29098 | 5450.02 | 2.77% | 8.00 |
| 2025-05-20 | 18.75 | 19.05 | 0.30 | 1.60% | 18.61 | 19.09 | 32143 | 6075.50 | 3.06% | 0.00 |
| 2025-05-19 | 18.61 | 18.75 | 0.19 | 1.02% | 18.49 | 18.92 | 35662 | 6674.98 | 3.40% | 0.00 |
| 2025-05-16 | 18.21 | 18.56 | 0.21 | 1.14% | 18.16 | 18.74 | 31791 | 5894.76 | 3.03% | 0.00 |
| 2025-05-15 | 18.44 | 18.35 | -0.18 | -0.97% | 18.11 | 18.49 | 26887 | 4920.63 | 2.56% | 0.00 |
| 2025-05-14 | 18.53 | 18.53 | 0.07 | 0.38% | 18.25 | 18.70 | 36082 | 6676.39 | 3.44% | 0.00 |
| 2025-05-13 | 18.70 | 18.46 | -0.14 | -0.75% | 18.42 | 18.94 | 34510 | 6436.80 | 3.29% | 2.00 |
| 2025-05-12 | 18.49 | 18.60 | 0.31 | 1.69% | 18.34 | 18.75 | 30478 | 5640.65 | 2.90% | 0.00 |
| 2025-05-09 | 18.67 | 18.29 | -0.48 | -2.56% | 18.22 | 18.77 | 46946 | 8681.00 | 4.47% | 0.00 |
| 2025-05-08 | 18.17 | 18.77 | 0.52 | 2.85% | 18.17 | 18.82 | 43264 | 8048.13 | 4.12% | 0.00 |
| 2025-05-07 | 18.68 | 18.25 | -0.06 | -0.33% | 18.07 | 18.70 | 45613 | 8372.13 | 4.34% | 0.00 |
| 2025-05-06 | 17.90 | 18.31 | 0.53 | 2.98% | 17.90 | 18.57 | 50325 | 9156.75 | 4.79% | 0.00 |
| 2025-04-30 | 17.57 | 17.78 | 0.46 | 2.66% | 17.28 | 17.90 | 40665 | 7201.15 | 3.87% | 0.00 |
| 2025-04-29 | 16.99 | 17.32 | 0.38 | 2.24% | 16.75 | 17.38 | 38744 | 6683.22 | 3.69% | 0.00 |
| 2025-04-28 | 16.82 | 16.94 | 0.24 | 1.44% | 16.82 | 17.40 | 49439 | 8438.86 | 4.71% | 0.00 |
| 2025-04-25 | 16.83 | 16.70 | -0.05 | -0.30% | 16.65 | 17.00 | 27076 | 4556.12 | 2.58% | 0.00 |
| 2025-04-24 | 17.18 | 16.75 | -0.42 | -2.45% | 16.67 | 17.20 | 30711 | 5188.33 | 2.92% | 0.00 |
| 2025-04-23 | 17.11 | 17.17 | 0.12 | 0.70% | 17.06 | 17.33 | 35632 | 6133.13 | 3.39% | 0.00 |
| 2025-04-22 | 17.08 | 17.05 | -0.02 | -0.12% | 16.89 | 17.25 | 27960 | 4768.40 | 2.66% | 0.00 |
| 2025-04-21 | 16.76 | 17.07 | 0.31 | 1.85% | 16.60 | 17.12 | 22570 | 3832.97 | 2.15% | 0.00 |
| 2025-04-18 | 16.79 | 16.76 | -0.05 | -0.30% | 16.53 | 16.90 | 23112 | 3864.20 | 2.20% | 6.00 |
| 2025-04-17 | 16.70 | 16.81 | 0.03 | 0.18% | 16.67 | 17.02 | 28361 | 4787.40 | 2.70% | 0.00 |
| 2025-04-16 | 17.00 | 16.78 | -0.36 | -2.10% | 16.49 | 17.15 | 36935 | 6205.13 | 3.52% | 0.00 |
| 2025-04-15 | 17.22 | 17.14 | 0.05 | 0.29% | 16.90 | 17.37 | 29401 | 5020.40 | 2.80% | 0.00 |
| 2025-04-14 | 17.09 | 17.09 | 0.30 | 1.79% | 16.91 | 17.30 | 38222 | 6553.57 | 3.64% | 0.00 |
| 2025-04-11 | 16.79 | 16.79 | 0.00 | 0.00% | 16.60 | 17.04 | 43305 | 7288.67 | 4.12% | 0.00 |
| 2025-04-10 | 16.95 | 16.79 | 0.39 | 2.38% | 16.68 | 17.18 | 57139 | 9680.95 | 5.44% | 7.00 |
| 2025-04-09 | 15.47 | 16.40 | 0.66 | 4.19% | 14.51 | 16.50 | 67313 | 10543.83 | 6.41% | 0.00 |
| 2025-04-08 | 15.47 | 15.74 | 0.65 | 4.31% | 15.16 | 16.41 | 71147 | 11239.87 | 6.78% | 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。
