| 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 | 8.45 | 8.50 | 0.05 | 0.59% | 8.44 | 8.57 | 33899 | 2884.97 | 1.60% | 0.00 |
| 2025-07-31 | 8.60 | 8.45 | -0.20 | -2.31% | 8.42 | 8.70 | 47768 | 4079.83 | 2.25% | 0.00 |
| 2025-07-30 | 8.77 | 8.65 | -0.07 | -0.80% | 8.57 | 8.77 | 45804 | 3956.05 | 2.16% | 0.00 |
| 2025-07-29 | 8.82 | 8.72 | -0.10 | -1.13% | 8.62 | 8.94 | 53811 | 4688.76 | 2.54% | 0.00 |
| 2025-07-28 | 8.79 | 8.82 | 0.00 | 0.00% | 8.70 | 8.84 | 46871 | 4113.07 | 2.21% | 0.00 |
| 2025-07-25 | 9.07 | 8.82 | -0.24 | -2.65% | 8.80 | 9.10 | 88705 | 7852.71 | 4.18% | 0.00 |
| 2025-07-24 | 8.80 | 9.06 | 0.24 | 2.72% | 8.80 | 9.42 | 132618 | 12087.90 | 6.25% | 0.00 |
| 2025-07-23 | 8.89 | 8.82 | -0.07 | -0.79% | 8.78 | 9.00 | 64136 | 5677.20 | 3.02% | 0.00 |
| 2025-07-22 | 9.18 | 8.89 | -0.29 | -3.16% | 8.86 | 9.24 | 104189 | 9367.29 | 4.91% | 0.00 |
| 2025-07-21 | 8.77 | 9.18 | 0.53 | 6.13% | 8.68 | 9.28 | 130994 | 11903.78 | 6.17% | 0.00 |
| 2025-07-18 | 8.78 | 8.65 | -0.06 | -0.69% | 8.58 | 8.79 | 42046 | 3637.79 | 1.98% | 0.00 |
| 2025-07-17 | 8.67 | 8.71 | 0.01 | 0.11% | 8.63 | 8.80 | 43826 | 3810.93 | 2.07% | 0.00 |
| 2025-07-16 | 8.80 | 8.70 | -0.15 | -1.69% | 8.67 | 9.13 | 63604 | 5647.91 | 3.00% | 0.00 |
| 2025-07-15 | 8.94 | 8.85 | -0.17 | -1.88% | 8.56 | 9.05 | 101257 | 8889.96 | 4.77% | 0.00 |
| 2025-07-14 | 8.63 | 9.02 | 0.43 | 5.01% | 8.55 | 9.21 | 105530 | 9359.65 | 4.97% | 0.00 |
| 2025-07-11 | 8.62 | 8.59 | -0.03 | -0.35% | 8.40 | 8.68 | 56938 | 4848.24 | 2.68% | 0.00 |
| 2025-07-10 | 8.54 | 8.62 | 0.05 | 0.58% | 8.47 | 8.66 | 36126 | 3097.80 | 1.70% | 0.00 |
| 2025-07-09 | 8.75 | 8.57 | -0.18 | -2.06% | 8.55 | 8.84 | 44804 | 3882.23 | 2.11% | 0.00 |
| 2025-07-08 | 8.65 | 8.75 | 0.13 | 1.51% | 8.53 | 8.79 | 51104 | 4437.60 | 2.41% | 0.00 |
| 2025-07-07 | 8.37 | 8.62 | 0.12 | 1.41% | 8.37 | 8.62 | 45694 | 3899.63 | 2.15% | 0.00 |
| 2025-07-04 | 8.55 | 8.50 | -0.07 | -0.82% | 8.37 | 8.66 | 34829 | 2949.28 | 1.64% | 0.00 |
| 2025-07-03 | 8.44 | 8.57 | 0.18 | 2.15% | 8.34 | 8.67 | 57988 | 4939.43 | 2.73% | 158.00 |
| 2025-07-02 | 8.42 | 8.39 | -0.05 | -0.59% | 8.28 | 8.49 | 37036 | 3091.00 | 1.75% | 0.00 |
| 2025-07-01 | 8.57 | 8.44 | -0.16 | -1.86% | 8.35 | 8.71 | 41925 | 3567.14 | 1.98% | 0.00 |
| 2025-06-30 | 8.53 | 8.60 | 0.12 | 1.42% | 8.40 | 8.60 | 48469 | 4114.61 | 2.28% | 0.00 |
| 2025-06-27 | 8.43 | 8.48 | 0.13 | 1.56% | 8.39 | 8.61 | 48347 | 4102.76 | 2.28% | 0.00 |
| 2025-06-26 | 8.50 | 8.35 | -0.12 | -1.42% | 8.34 | 8.60 | 37514 | 3170.80 | 1.77% | 0.00 |
| 2025-06-25 | 8.56 | 8.47 | -0.09 | -1.05% | 8.37 | 8.64 | 52219 | 4423.70 | 2.46% | 0.00 |
| 2025-06-24 | 8.38 | 8.56 | 0.18 | 2.15% | 8.38 | 8.60 | 42839 | 3654.45 | 2.02% | 0.00 |
| 2025-06-23 | 8.24 | 8.38 | 0.10 | 1.21% | 8.16 | 8.47 | 48918 | 4086.86 | 2.31% | 0.00 |
| 2025-06-20 | 8.47 | 8.28 | -0.03 | -0.36% | 8.25 | 8.50 | 45143 | 3772.46 | 2.13% | 0.00 |
| 2025-06-19 | 8.49 | 8.31 | -0.11 | -1.31% | 8.28 | 8.75 | 54287 | 4592.87 | 2.56% | 0.00 |
| 2025-06-18 | 8.64 | 8.42 | -0.24 | -2.77% | 8.39 | 8.74 | 45956 | 3902.26 | 2.17% | 0.00 |
| 2025-06-17 | 8.54 | 8.66 | 0.05 | 0.58% | 8.52 | 8.75 | 64706 | 5580.80 | 3.05% | 0.00 |
| 2025-06-16 | 8.43 | 8.61 | -0.18 | -2.05% | 8.27 | 8.68 | 77771 | 6638.04 | 3.67% | 0.00 |
| 2025-06-13 | 9.15 | 8.79 | -0.33 | -3.62% | 8.74 | 9.15 | 68756 | 6126.75 | 3.24% | 0.00 |
| 2025-06-12 | 9.11 | 9.12 | -0.03 | -0.33% | 9.05 | 9.21 | 40935 | 3735.81 | 1.93% | 0.00 |
| 2025-06-11 | 9.08 | 9.15 | 0.01 | 0.11% | 8.92 | 9.21 | 59852 | 5442.65 | 2.82% | 0.00 |
| 2025-06-10 | 9.25 | 9.14 | -0.10 | -1.08% | 9.10 | 9.47 | 92017 | 8528.67 | 4.34% | 0.00 |
| 2025-06-09 | 9.20 | 9.24 | 0.02 | 0.22% | 9.15 | 9.49 | 112486 | 10405.35 | 5.30% | 0.00 |
| 2025-06-06 | 9.06 | 9.22 | 0.11 | 1.21% | 8.80 | 9.25 | 91872 | 8351.27 | 4.33% | 15.00 |
| 2025-06-05 | 9.00 | 9.11 | 0.20 | 2.24% | 8.98 | 9.28 | 134601 | 12283.57 | 6.34% | 0.00 |
| 2025-06-04 | 8.57 | 8.91 | 0.39 | 4.58% | 8.45 | 8.92 | 95543 | 8328.97 | 4.50% | 9.00 |
| 2025-06-03 | 8.61 | 8.52 | -0.21 | -2.41% | 8.43 | 8.73 | 85568 | 7306.28 | 4.03% | 6.00 |
| 2025-05-30 | 8.90 | 8.73 | -0.27 | -3.00% | 8.58 | 9.03 | 106802 | 9368.42 | 5.03% | 0.00 |
| 2025-05-29 | 8.56 | 9.00 | 0.36 | 4.17% | 8.56 | 9.28 | 151392 | 13629.71 | 7.13% | 60.00 |
| 2025-05-28 | 8.49 | 8.64 | 0.14 | 1.65% | 8.32 | 8.77 | 88424 | 7602.04 | 4.17% | 0.00 |
| 2025-05-27 | 8.26 | 8.50 | 0.21 | 2.53% | 8.23 | 8.50 | 85167 | 7138.66 | 4.01% | 5.00 |
| 2025-05-26 | 8.75 | 8.29 | -0.43 | -4.93% | 8.22 | 9.06 | 143320 | 12200.93 | 6.75% | 0.00 |
| 2025-05-23 | 8.55 | 8.72 | 0.11 | 1.28% | 8.34 | 9.10 | 138195 | 12144.69 | 6.51% | 0.00 |
| 2025-05-22 | 8.52 | 8.61 | -0.03 | -0.35% | 8.47 | 8.68 | 65062 | 5574.36 | 3.07% | 0.00 |
| 2025-05-21 | 8.68 | 8.64 | -0.03 | -0.35% | 8.53 | 8.88 | 113835 | 9865.87 | 5.36% | 0.00 |
| 2025-05-20 | 8.44 | 8.67 | 0.24 | 2.85% | 8.20 | 8.70 | 170288 | 14455.25 | 8.03% | 0.00 |
| 2025-05-19 | 7.68 | 8.43 | 0.73 | 9.48% | 7.64 | 8.50 | 206854 | 17001.63 | 9.75% | 0.00 |
| 2025-05-16 | 7.74 | 7.70 | -0.05 | -0.65% | 7.47 | 7.75 | 88099 | 6692.29 | 4.15% | 0.00 |
| 2025-05-15 | 7.56 | 7.75 | 0.21 | 2.79% | 7.56 | 8.42 | 146740 | 11499.68 | 6.92% | 0.00 |
| 2025-05-14 | 7.50 | 7.54 | 0.03 | 0.40% | 7.46 | 7.59 | 33524 | 2518.34 | 1.58% | 0.00 |
| 2025-05-13 | 7.70 | 7.51 | -0.17 | -2.21% | 7.48 | 7.76 | 43145 | 3265.51 | 2.03% | 0.00 |
| 2025-05-12 | 7.60 | 7.68 | 0.18 | 2.40% | 7.53 | 7.76 | 60759 | 4642.27 | 2.86% | 0.00 |
| 2025-05-09 | 7.62 | 7.50 | -0.14 | -1.83% | 7.48 | 7.70 | 41909 | 3165.77 | 1.98% | 0.00 |
| 2025-05-08 | 7.57 | 7.64 | 0.05 | 0.66% | 7.50 | 7.67 | 51094 | 3882.41 | 2.41% | 0.00 |
| 2025-05-07 | 7.69 | 7.59 | -0.03 | -0.39% | 7.53 | 7.75 | 65427 | 4985.60 | 3.08% | 0.00 |
| 2025-05-06 | 7.54 | 7.62 | 0.18 | 2.42% | 7.40 | 7.64 | 58827 | 4437.88 | 2.77% | 0.00 |
| 2025-04-30 | 7.48 | 7.44 | -0.06 | -0.80% | 7.39 | 7.59 | 79256 | 5939.14 | 3.74% | 0.00 |
| 2025-04-29 | 7.58 | 7.50 | -0.08 | -1.06% | 7.41 | 7.69 | 82446 | 6231.84 | 3.89% | 0.00 |
| 2025-04-28 | 7.93 | 7.58 | -0.32 | -4.05% | 7.46 | 8.09 | 150351 | 11498.08 | 7.09% | 0.00 |
| 2025-04-25 | 7.31 | 7.90 | 0.61 | 8.37% | 7.30 | 8.38 | 319416 | 25471.66 | 15.05% | 0.00 |
| 2025-04-24 | 7.45 | 7.29 | -0.16 | -2.15% | 7.19 | 7.46 | 56385 | 4128.97 | 2.66% | 0.00 |
| 2025-04-23 | 7.12 | 7.45 | 0.26 | 3.62% | 7.12 | 7.45 | 76801 | 5615.93 | 3.62% | 0.00 |
| 2025-04-22 | 7.27 | 7.19 | -0.05 | -0.69% | 7.16 | 7.40 | 64990 | 4706.99 | 3.06% | 0.00 |
| 2025-04-21 | 7.15 | 7.24 | 0.07 | 0.98% | 7.09 | 7.45 | 115255 | 8395.77 | 5.66% | 0.00 |
| 2025-04-18 | 6.78 | 7.17 | 0.47 | 7.01% | 6.58 | 7.35 | 153342 | 10812.22 | 7.53% | 0.00 |
| 2025-04-17 | 6.68 | 6.70 | -0.15 | -2.19% | 6.56 | 6.86 | 88295 | 5940.02 | 4.34% | 0.00 |
| 2025-04-16 | 6.98 | 6.85 | -0.33 | -4.60% | 6.80 | 7.47 | 156187 | 11024.61 | 7.67% | 0.00 |
| 2025-04-15 | 6.65 | 7.18 | 0.67 | 10.29% | 6.54 | 7.81 | 197446 | 14189.67 | 9.70% | 0.00 |
| 2025-04-14 | 6.43 | 6.51 | 0.15 | 2.36% | 6.43 | 6.67 | 41314 | 2698.39 | 2.03% | 0.00 |
| 2025-04-11 | 6.44 | 6.36 | 0.04 | 0.63% | 6.34 | 6.60 | 41828 | 2702.31 | 2.05% | 0.00 |
| 2025-04-10 | 6.44 | 6.32 | -0.08 | -1.25% | 6.30 | 6.56 | 59382 | 3825.80 | 2.92% | 0.00 |
| 2025-04-09 | 6.50 | 6.40 | 0.08 | 1.27% | 5.84 | 6.60 | 87861 | 5428.75 | 4.31% | 0.00 |
| 2025-04-08 | 5.96 | 6.32 | 0.34 | 5.69% | 5.89 | 6.43 | 73417 | 4534.14 | 3.61% | 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。
