| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-04-07 | 17.70 | 15.09 | -3.55 | -19.05% | 14.92 | 17.70 | 86164 | 13857.94 | 8.21% | 1.00 |
| 2025-04-03 | 18.58 | 18.64 | -0.16 | -0.85% | 18.51 | 18.95 | 27091 | 5067.78 | 2.58% | 0.00 |
| 2025-04-02 | 18.68 | 18.80 | 0.08 | 0.43% | 18.66 | 19.10 | 25482 | 4813.91 | 2.43% | 0.00 |
| 2025-04-01 | 18.69 | 18.72 | 0.06 | 0.32% | 18.69 | 19.04 | 29333 | 5525.78 | 2.85% | 0.00 |
| 2025-03-31 | 18.56 | 18.66 | -0.19 | -1.01% | 18.15 | 18.78 | 41890 | 7720.50 | 4.07% | 0.00 |
| 2025-03-28 | 18.98 | 18.85 | -0.09 | -0.48% | 18.60 | 19.18 | 40975 | 7765.32 | 3.98% | 0.00 |
| 2025-03-27 | 18.98 | 18.94 | 0.00 | 0.00% | 18.50 | 19.12 | 39021 | 7356.31 | 3.79% | 0.00 |
| 2025-03-26 | 18.77 | 18.94 | 0.16 | 0.85% | 18.73 | 19.19 | 36170 | 6870.84 | 3.52% | 0.00 |
| 2025-03-25 | 19.25 | 18.78 | -0.34 | -1.78% | 18.61 | 19.25 | 43943 | 8280.99 | 4.27% | 0.00 |
| 2025-03-24 | 19.96 | 19.12 | -0.71 | -3.58% | 18.66 | 20.02 | 65568 | 12602.53 | 6.37% | 0.00 |
| 2025-03-21 | 20.40 | 19.83 | -0.65 | -3.17% | 19.70 | 20.40 | 53163 | 10639.42 | 5.17% | 1.00 |
| 2025-03-20 | 20.59 | 20.48 | -0.22 | -1.06% | 20.43 | 20.88 | 41614 | 8583.55 | 4.04% | 0.00 |
| 2025-03-19 | 20.93 | 20.70 | -0.37 | -1.76% | 20.56 | 21.09 | 50721 | 10521.09 | 4.93% | 0.00 |
| 2025-03-18 | 21.19 | 21.07 | -0.08 | -0.38% | 20.91 | 21.40 | 53102 | 11223.26 | 5.16% | 0.00 |
| 2025-03-17 | 21.35 | 21.15 | -0.22 | -1.03% | 21.00 | 21.49 | 52265 | 11122.60 | 5.08% | 0.00 |
| 2025-03-14 | 20.95 | 21.37 | 0.28 | 1.33% | 20.70 | 21.48 | 66107 | 13957.57 | 6.43% | 0.00 |
| 2025-03-13 | 21.59 | 21.09 | -0.57 | -2.63% | 20.72 | 21.59 | 82503 | 17409.15 | 8.02% | 0.00 |
| 2025-03-12 | 21.44 | 21.66 | 0.22 | 1.03% | 21.44 | 21.95 | 97270 | 21146.39 | 9.45% | 0.00 |
| 2025-03-11 | 20.80 | 21.44 | 0.22 | 1.04% | 20.78 | 21.84 | 74470 | 15882.19 | 7.24% | 0.00 |
| 2025-03-10 | 21.33 | 21.22 | -0.18 | -0.84% | 20.85 | 21.43 | 62787 | 13253.68 | 6.10% | 0.00 |
| 2025-03-07 | 21.50 | 21.40 | -0.18 | -0.83% | 21.18 | 22.22 | 107833 | 23363.71 | 10.48% | 5.00 |
| 2025-03-06 | 20.90 | 21.58 | 0.86 | 4.15% | 20.90 | 21.86 | 125058 | 26852.11 | 12.16% | 9.00 |
| 2025-03-05 | 20.66 | 20.72 | 0.02 | 0.10% | 20.20 | 20.79 | 68721 | 14095.64 | 6.68% | 0.00 |
| 2025-03-04 | 20.38 | 20.70 | 0.24 | 1.17% | 20.17 | 20.78 | 63916 | 13161.39 | 6.21% | 0.00 |
| 2025-03-03 | 20.46 | 20.46 | 0.14 | 0.69% | 20.21 | 20.91 | 85421 | 17601.12 | 8.30% | 0.00 |
| 2025-02-28 | 22.00 | 20.32 | -1.95 | -8.76% | 20.29 | 22.09 | 143106 | 30090.83 | 13.91% | 17.00 |
| 2025-02-27 | 22.12 | 22.27 | -0.29 | -1.29% | 21.55 | 22.56 | 201621 | 44627.45 | 19.60% | 5.00 |
| 2025-02-26 | 23.00 | 22.56 | 1.06 | 4.93% | 22.11 | 24.24 | 280007 | 63896.78 | 27.22% | 0.00 |
| 2025-02-25 | 21.60 | 21.50 | -0.48 | -2.18% | 21.30 | 21.88 | 83955 | 18150.72 | 8.16% | 0.00 |
| 2025-02-24 | 22.12 | 21.98 | -0.42 | -1.88% | 21.73 | 22.24 | 121172 | 26574.87 | 11.78% | 0.00 |
| 2025-02-21 | 22.01 | 22.40 | 0.82 | 3.80% | 21.55 | 22.47 | 182748 | 40405.90 | 17.76% | 0.00 |
| 2025-02-20 | 21.80 | 21.58 | 0.10 | 0.47% | 21.34 | 21.94 | 108392 | 23445.19 | 10.54% | 15.00 |
| 2025-02-19 | 20.95 | 21.48 | 0.61 | 2.92% | 20.74 | 21.49 | 110940 | 23510.78 | 10.78% | 0.00 |
| 2025-02-18 | 23.13 | 20.87 | -1.69 | -7.49% | 20.77 | 23.40 | 192236 | 41708.52 | 18.69% | 0.00 |
| 2025-02-17 | 23.33 | 22.56 | -0.41 | -1.78% | 22.21 | 23.80 | 213057 | 48364.22 | 20.71% | 0.00 |
| 2025-02-14 | 22.81 | 22.97 | 0.45 | 2.00% | 22.20 | 23.69 | 247722 | 57210.51 | 24.08% | 13.00 |
| 2025-02-13 | 22.94 | 22.52 | -0.41 | -1.79% | 21.82 | 23.16 | 213142 | 47713.64 | 20.72% | 0.00 |
| 2025-02-12 | 23.35 | 22.93 | -0.38 | -1.63% | 22.52 | 23.49 | 223792 | 51308.74 | 21.75% | 0.00 |
| 2025-02-11 | 22.30 | 23.31 | 0.95 | 4.25% | 21.88 | 24.79 | 334292 | 78743.87 | 32.49% | 23.00 |
| 2025-02-10 | 21.83 | 22.36 | 0.11 | 0.49% | 21.40 | 23.19 | 280770 | 62041.79 | 27.29% | 5.00 |
| 2025-02-07 | 20.49 | 22.25 | 2.13 | 10.59% | 20.10 | 23.00 | 305154 | 64632.96 | 29.66% | 0.00 |
| 2025-02-06 | 19.56 | 20.12 | 0.56 | 2.86% | 19.10 | 20.20 | 135128 | 26721.31 | 13.13% | 0.00 |
| 2025-02-05 | 19.66 | 19.56 | 0.76 | 4.04% | 19.10 | 19.98 | 131961 | 25841.73 | 12.83% | 0.00 |
| 2025-01-27 | 19.64 | 18.80 | -0.43 | -2.24% | 18.72 | 19.94 | 96278 | 18396.86 | 9.36% | 3.00 |
| 2025-01-24 | 17.46 | 19.23 | 1.64 | 9.32% | 17.20 | 19.36 | 179135 | 33195.86 | 17.41% | 5.00 |
| 2025-01-23 | 17.98 | 17.59 | -0.09 | -0.51% | 17.59 | 18.35 | 68943 | 12407.11 | 6.70% | 0.00 |
| 2025-01-22 | 18.35 | 17.68 | -0.72 | -3.91% | 17.60 | 18.38 | 69677 | 12490.88 | 6.77% | 0.00 |
| 2025-01-21 | 18.90 | 18.40 | 0.05 | 0.27% | 18.11 | 18.97 | 77343 | 14296.50 | 7.52% | 0.00 |
| 2025-01-20 | 18.10 | 18.35 | 0.55 | 3.09% | 17.86 | 18.57 | 79378 | 14489.42 | 7.72% | 0.00 |
| 2025-01-17 | 18.20 | 17.80 | -0.46 | -2.52% | 17.80 | 18.30 | 67017 | 12073.09 | 6.51% | 0.00 |
| 2025-01-16 | 18.26 | 18.26 | 0.00 | 0.00% | 18.17 | 18.95 | 71237 | 13154.66 | 6.92% | 4.00 |
| 2025-01-15 | 18.35 | 18.26 | -0.09 | -0.49% | 18.18 | 18.65 | 69855 | 12843.22 | 6.79% | 0.00 |
| 2025-01-14 | 17.45 | 18.35 | 1.05 | 6.07% | 17.45 | 18.36 | 92970 | 16767.59 | 9.04% | 0.00 |
| 2025-01-13 | 16.88 | 17.30 | 0.22 | 1.29% | 16.41 | 17.48 | 56648 | 9646.30 | 5.51% | 0.00 |
| 2025-01-10 | 17.90 | 17.08 | -0.82 | -4.58% | 17.08 | 18.13 | 63631 | 11226.01 | 6.18% | 3.00 |
| 2025-01-09 | 17.50 | 17.90 | 0.16 | 0.90% | 17.46 | 18.16 | 67285 | 12066.97 | 6.54% | 0.00 |
| 2025-01-08 | 17.70 | 17.74 | -0.11 | -0.62% | 17.06 | 18.00 | 76362 | 13422.35 | 7.42% | 9.00 |
| 2025-01-07 | 17.29 | 17.85 | 0.57 | 3.30% | 17.18 | 17.88 | 69019 | 12090.31 | 6.71% | 1.00 |
| 2025-01-06 | 17.49 | 17.28 | -0.28 | -1.59% | 16.81 | 17.73 | 70658 | 12234.87 | 6.87% | 0.00 |
| 2025-01-03 | 19.05 | 17.56 | -1.41 | -7.43% | 17.50 | 19.24 | 120921 | 21892.46 | 11.75% | 0.00 |
| 2025-01-02 | 18.88 | 18.97 | -0.08 | -0.42% | 18.56 | 19.78 | 107977 | 20628.92 | 10.50% | 0.00 |
| 2024-12-31 | 20.37 | 19.05 | -0.60 | -3.05% | 19.03 | 20.65 | 148883 | 29517.49 | 14.48% | 10.00 |
| 2024-12-30 | 20.20 | 19.65 | -0.59 | -2.92% | 19.24 | 20.36 | 91372 | 17960.67 | 8.89% | 10.00 |
| 2024-12-27 | 19.85 | 20.24 | 0.39 | 1.96% | 19.75 | 21.17 | 127248 | 25979.00 | 12.38% | 6.00 |
| 2024-12-26 | 19.66 | 19.85 | 0.26 | 1.33% | 19.49 | 20.08 | 85116 | 16897.54 | 8.28% | 0.00 |
| 2024-12-25 | 20.48 | 19.59 | -0.96 | -4.67% | 19.16 | 20.51 | 131969 | 25916.46 | 12.84% | 0.00 |
| 2024-12-24 | 21.44 | 20.55 | -0.64 | -3.02% | 20.20 | 21.61 | 147116 | 30426.11 | 14.31% | 0.00 |
| 2024-12-23 | 23.93 | 21.19 | -3.31 | -13.51% | 21.01 | 23.93 | 227643 | 50333.52 | 22.14% | 0.00 |
| 2024-12-20 | 23.80 | 24.50 | 0.77 | 3.24% | 23.60 | 25.18 | 225807 | 55192.99 | 21.96% | 5.00 |
| 2024-12-19 | 23.04 | 23.73 | 0.09 | 0.38% | 22.13 | 24.13 | 201034 | 46498.57 | 19.55% | 0.00 |
| 2024-12-18 | 22.72 | 23.64 | 0.55 | 2.38% | 22.02 | 24.36 | 172784 | 40357.70 | 16.81% | 35.00 |
| 2024-12-17 | 25.12 | 23.09 | -2.65 | -10.30% | 22.70 | 25.13 | 207482 | 48866.80 | 20.18% | 3.00 |
| 2024-12-16 | 26.73 | 25.74 | -1.21 | -4.49% | 24.40 | 27.00 | 318948 | 81061.48 | 31.02% | 6.00 |
| 2024-12-13 | 25.76 | 26.95 | 1.18 | 4.58% | 25.33 | 29.60 | 373879 | 103363.11 | 36.37% | 5.00 |
| 2024-12-12 | 26.82 | 25.77 | -0.83 | -3.12% | 25.30 | 28.50 | 333389 | 89171.76 | 32.43% | 2.00 |
| 2024-12-11 | 24.25 | 26.60 | 3.00 | 12.71% | 23.60 | 27.34 | 346459 | 88511.58 | 33.70% | 2.00 |
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。
