| 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 | 9.30 | 9.24 | -0.02 | -0.22% | 9.11 | 9.45 | 69598 | 6464.98 | 3.28% | 0.00 |
| 2026-03-24 | 9.11 | 9.26 | 0.54 | 6.19% | 8.72 | 9.28 | 94124 | 8476.59 | 4.43% | 0.00 |
| 2026-03-23 | 9.15 | 8.72 | -0.58 | -6.24% | 8.64 | 9.24 | 118524 | 10643.34 | 5.58% | 0.00 |
| 2026-03-20 | 9.98 | 9.30 | -0.58 | -5.87% | 9.29 | 9.98 | 99612 | 9498.97 | 4.69% | 0.00 |
| 2026-03-19 | 10.09 | 9.88 | -0.31 | -3.04% | 9.80 | 10.21 | 98525 | 9806.21 | 4.64% | 0.00 |
| 2026-03-18 | 10.12 | 10.19 | 0.14 | 1.39% | 9.93 | 10.23 | 81712 | 8245.81 | 3.85% | 0.00 |
| 2026-03-17 | 10.86 | 10.05 | -0.86 | -7.88% | 10.04 | 11.08 | 217857 | 22705.55 | 10.26% | 0.00 |
| 2026-03-16 | 10.34 | 10.91 | 0.47 | 4.50% | 10.34 | 11.42 | 212733 | 23411.35 | 10.02% | 0.00 |
| 2026-03-13 | 10.34 | 10.44 | 0.03 | 0.29% | 10.18 | 10.90 | 172671 | 18207.12 | 8.13% | 0.00 |
| 2026-03-12 | 10.14 | 10.41 | 0.27 | 2.66% | 10.03 | 10.61 | 142640 | 14763.45 | 6.72% | 0.00 |
| 2026-03-11 | 10.20 | 10.14 | -0.07 | -0.69% | 10.12 | 10.53 | 104631 | 10783.65 | 4.93% | 0.00 |
| 2026-03-10 | 10.10 | 10.21 | 0.20 | 2.00% | 9.98 | 10.34 | 89511 | 9101.79 | 4.22% | 0.00 |
| 2026-03-09 | 10.13 | 10.01 | -0.16 | -1.57% | 9.81 | 10.13 | 85757 | 8531.25 | 4.04% | 0.00 |
| 2026-03-06 | 9.97 | 10.17 | 0.12 | 1.19% | 9.95 | 10.29 | 74642 | 7590.07 | 3.52% | 0.00 |
| 2026-03-05 | 10.11 | 10.05 | 0.14 | 1.41% | 9.89 | 10.40 | 107698 | 10844.67 | 5.07% | 0.00 |
| 2026-03-04 | 10.15 | 9.91 | -0.43 | -4.16% | 9.88 | 10.35 | 141720 | 14317.52 | 6.67% | 0.00 |
| 2026-03-03 | 10.11 | 10.34 | 0.23 | 2.27% | 10.01 | 10.84 | 203132 | 21220.97 | 9.57% | 0.00 |
| 2026-03-02 | 10.00 | 10.11 | -0.13 | -1.27% | 9.68 | 10.16 | 118587 | 11770.79 | 5.58% | 0.00 |
| 2026-02-27 | 9.98 | 10.24 | 0.26 | 2.61% | 9.88 | 10.25 | 92462 | 9314.94 | 4.35% | 0.00 |
| 2026-02-26 | 10.08 | 9.98 | -0.10 | -0.99% | 9.83 | 10.12 | 85230 | 8466.84 | 4.01% | 0.00 |
| 2026-02-25 | 9.96 | 10.08 | 0.14 | 1.41% | 9.84 | 10.25 | 82305 | 8252.44 | 3.88% | 0.00 |
| 2026-02-24 | 10.05 | 9.94 | -0.04 | -0.40% | 9.72 | 10.20 | 98168 | 9760.01 | 4.62% | 0.00 |
| 2026-02-13 | 9.93 | 9.98 | 0.08 | 0.81% | 9.81 | 10.25 | 96731 | 9676.63 | 4.56% | 0.00 |
| 2026-02-12 | 9.75 | 9.90 | 0.13 | 1.33% | 9.60 | 9.99 | 104308 | 10219.02 | 4.91% | 0.00 |
| 2026-02-11 | 9.98 | 9.77 | -0.24 | -2.40% | 9.50 | 10.01 | 148880 | 14493.76 | 7.01% | 0.00 |
| 2026-02-10 | 10.03 | 10.01 | -0.09 | -0.89% | 9.86 | 10.21 | 163464 | 16435.30 | 7.70% | 0.00 |
| 2026-02-09 | 11.09 | 10.10 | -1.01 | -9.09% | 10.00 | 11.09 | 309795 | 31907.61 | 14.59% | 0.00 |
| 2026-02-06 | 11.24 | 11.11 | -0.09 | -0.80% | 11.00 | 11.54 | 90458 | 10210.30 | 4.26% | 0.00 |
| 2026-02-05 | 11.13 | 11.20 | 0.06 | 0.54% | 10.82 | 11.32 | 92501 | 10320.93 | 4.36% | 0.00 |
| 2026-02-04 | 11.14 | 11.14 | 0.20 | 1.83% | 10.94 | 11.38 | 87079 | 9663.52 | 4.10% | 0.00 |
| 2026-02-03 | 10.87 | 10.94 | 0.37 | 3.50% | 10.48 | 11.09 | 105538 | 11410.45 | 4.97% | 0.00 |
| 2026-02-02 | 10.40 | 10.57 | 0.09 | 0.86% | 10.40 | 10.98 | 124351 | 13359.52 | 5.86% | 0.00 |
| 2026-01-30 | 10.38 | 10.48 | 0.10 | 0.96% | 10.18 | 10.63 | 86197 | 9004.00 | 4.06% | 0.00 |
| 2026-01-29 | 10.87 | 10.38 | -0.43 | -3.98% | 10.30 | 10.87 | 99631 | 10505.66 | 4.69% | 0.00 |
| 2026-01-28 | 10.72 | 10.81 | 0.13 | 1.22% | 10.69 | 11.29 | 104869 | 11459.41 | 4.94% | 0.00 |
| 2026-01-27 | 10.70 | 10.68 | 0.21 | 2.01% | 10.12 | 10.76 | 117380 | 12284.01 | 5.53% | 0.00 |
| 2026-01-26 | 11.06 | 10.47 | -0.60 | -5.42% | 10.34 | 11.06 | 148772 | 15754.92 | 7.01% | 0.00 |
| 2026-01-23 | 11.09 | 11.07 | 0.07 | 0.64% | 10.77 | 11.18 | 101752 | 11181.41 | 4.79% | 0.00 |
| 2026-01-22 | 11.06 | 11.00 | 0.24 | 2.23% | 10.68 | 11.33 | 138155 | 15083.96 | 6.51% | 0.00 |
| 2026-01-21 | 10.67 | 10.76 | 0.06 | 0.56% | 10.41 | 10.86 | 126066 | 13407.15 | 5.94% | 4.00 |
| 2026-01-20 | 11.26 | 10.70 | -0.46 | -4.12% | 10.60 | 11.31 | 173552 | 18912.08 | 8.17% | 0.00 |
| 2026-01-19 | 10.39 | 11.16 | 0.76 | 7.31% | 10.31 | 11.70 | 312497 | 35071.11 | 14.72% | 0.00 |
| 2026-01-16 | 10.28 | 10.40 | 0.18 | 1.76% | 10.02 | 10.59 | 158912 | 16321.87 | 7.48% | 0.00 |
| 2026-01-15 | 10.12 | 10.22 | 0.03 | 0.29% | 10.01 | 10.50 | 151421 | 15537.60 | 7.13% | 0.00 |
| 2026-01-14 | 9.96 | 10.19 | 0.19 | 1.90% | 9.96 | 10.69 | 173800 | 17835.01 | 8.18% | 0.00 |
| 2026-01-13 | 10.31 | 10.00 | -0.30 | -2.91% | 9.60 | 10.35 | 212543 | 21262.16 | 10.01% | 0.00 |
| 2026-01-12 | 10.03 | 10.30 | 0.26 | 2.59% | 9.90 | 10.47 | 220539 | 22469.34 | 10.39% | 0.00 |
| 2026-01-09 | 9.90 | 10.04 | 0.24 | 2.45% | 9.78 | 10.48 | 234346 | 23465.57 | 11.04% | 0.00 |
| 2026-01-08 | 9.13 | 9.80 | 0.69 | 7.57% | 9.13 | 9.99 | 247500 | 23919.63 | 11.66% | 0.00 |
| 2026-01-07 | 9.05 | 9.11 | 0.07 | 0.77% | 8.99 | 9.41 | 273051 | 25205.65 | 12.86% | 0.00 |
| 2026-01-06 | 9.56 | 9.04 | -0.74 | -7.57% | 8.90 | 9.75 | 415070 | 38275.26 | 19.55% | 0.00 |
| 2026-01-05 | 8.16 | 9.78 | 1.63 | 20.00% | 8.16 | 9.78 | 414200 | 39040.38 | 19.51% | 0.00 |
| 2025-12-31 | 7.52 | 8.15 | 0.64 | 8.52% | 7.45 | 8.36 | 248481 | 19962.88 | 11.70% | 0.00 |
| 2025-12-30 | 7.66 | 7.51 | -0.12 | -1.57% | 7.44 | 7.67 | 66479 | 5017.03 | 3.13% | 0.00 |
| 2025-12-29 | 7.43 | 7.63 | 0.22 | 2.97% | 7.36 | 7.79 | 94425 | 7190.05 | 4.45% | 0.00 |
| 2025-12-26 | 7.48 | 7.41 | -0.07 | -0.94% | 7.40 | 7.52 | 47848 | 3567.05 | 2.25% | 0.00 |
| 2025-12-25 | 7.56 | 7.48 | -0.03 | -0.40% | 7.40 | 7.56 | 48316 | 3599.99 | 2.28% | 0.00 |
| 2025-12-24 | 7.45 | 7.51 | 0.04 | 0.54% | 7.42 | 7.58 | 44896 | 3365.18 | 2.11% | 0.00 |
| 2025-12-23 | 7.57 | 7.47 | -0.10 | -1.32% | 7.44 | 7.73 | 79985 | 6031.09 | 3.77% | 0.00 |
| 2025-12-22 | 7.39 | 7.57 | 0.19 | 2.57% | 7.38 | 7.74 | 111314 | 8433.57 | 5.24% | 0.00 |
| 2025-12-19 | 7.24 | 7.38 | 0.15 | 2.07% | 7.23 | 7.41 | 36988 | 2718.77 | 1.74% | 0.00 |
| 2025-12-18 | 7.32 | 7.23 | -0.03 | -0.41% | 7.21 | 7.40 | 55785 | 4075.22 | 2.63% | 0.00 |
| 2025-12-17 | 7.33 | 7.26 | -0.07 | -0.95% | 7.13 | 7.48 | 78900 | 5724.18 | 3.72% | 0.00 |
| 2025-12-16 | 7.31 | 7.33 | 0.02 | 0.27% | 7.31 | 7.77 | 98398 | 7386.55 | 4.63% | 0.00 |
| 2025-12-15 | 7.00 | 7.31 | 0.26 | 3.69% | 6.98 | 7.44 | 86178 | 6275.51 | 4.06% | 0.00 |
| 2025-12-12 | 7.13 | 7.05 | -0.05 | -0.70% | 7.03 | 7.32 | 46832 | 3337.58 | 2.21% | 0.00 |
| 2025-12-11 | 7.22 | 7.10 | -0.12 | -1.66% | 7.10 | 7.28 | 43108 | 3083.95 | 2.03% | 0.00 |
| 2025-12-10 | 7.30 | 7.22 | -0.05 | -0.69% | 7.17 | 7.32 | 41785 | 3021.37 | 1.97% | 0.00 |
| 2025-12-09 | 7.46 | 7.27 | -0.21 | -2.81% | 7.26 | 7.49 | 48208 | 3545.79 | 2.27% | 0.00 |
| 2025-12-08 | 7.40 | 7.48 | 0.09 | 1.22% | 7.34 | 7.57 | 53624 | 4011.31 | 2.53% | 0.00 |
| 2025-12-05 | 7.40 | 7.39 | 0.04 | 0.54% | 7.26 | 7.43 | 40974 | 3013.35 | 1.93% | 0.00 |
| 2025-12-04 | 7.32 | 7.35 | -0.04 | -0.54% | 7.31 | 7.48 | 60812 | 4506.93 | 2.86% | 0.00 |
| 2025-12-03 | 7.27 | 7.39 | 0.09 | 1.23% | 7.20 | 7.45 | 62642 | 4591.22 | 2.95% | 0.00 |
| 2025-12-02 | 7.31 | 7.30 | 0.02 | 0.27% | 7.10 | 7.32 | 47443 | 3427.75 | 2.23% | 0.00 |
| 2025-12-01 | 7.36 | 7.28 | -0.07 | -0.95% | 7.24 | 7.41 | 49842 | 3651.95 | 2.35% | 0.00 |
| 2025-11-28 | 7.25 | 7.35 | 0.10 | 1.38% | 7.17 | 7.35 | 36156 | 2626.64 | 1.70% | 0.00 |
| 2025-11-27 | 7.23 | 7.25 | 0.12 | 1.68% | 7.09 | 7.26 | 50931 | 3670.41 | 2.40% | 0.00 |
| 2025-11-26 | 7.43 | 7.13 | -0.31 | -4.17% | 7.12 | 7.51 | 62594 | 4557.00 | 2.95% | 0.00 |
| 2025-11-25 | 7.46 | 7.44 | 0.03 | 0.40% | 7.36 | 7.56 | 47912 | 3583.54 | 2.26% | 0.00 |
| 2025-11-24 | 7.28 | 7.41 | 0.23 | 3.20% | 7.22 | 7.46 | 65910 | 4857.97 | 3.10% | 0.00 |
雄塑科技(300599)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。
