| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 6.90 | 6.90 | -0.06 | -0.86% | 6.82 | 7.04 | 34736 | 2403.91 | 1.71% | 0.00 |
| 2025-04-02 | 6.98 | 6.96 | -0.02 | -0.29% | 6.90 | 7.12 | 26482 | 1856.38 | 1.30% | 0.00 |
| 2025-04-01 | 6.80 | 6.98 | 0.22 | 3.25% | 6.79 | 7.06 | 35393 | 2474.25 | 1.74% | 0.00 |
| 2025-03-31 | 6.87 | 6.76 | -0.17 | -2.45% | 6.62 | 6.92 | 27410 | 1852.06 | 1.35% | 0.00 |
| 2025-03-28 | 7.09 | 6.93 | -0.15 | -2.12% | 6.87 | 7.10 | 29832 | 2076.83 | 1.47% | 0.00 |
| 2025-03-27 | 7.15 | 7.08 | -0.11 | -1.53% | 7.00 | 7.24 | 25197 | 1792.41 | 1.24% | 0.00 |
| 2025-03-26 | 6.89 | 7.19 | 0.24 | 3.45% | 6.88 | 7.27 | 46626 | 3336.84 | 2.29% | 0.00 |
| 2025-03-25 | 6.90 | 6.95 | 0.02 | 0.29% | 6.81 | 6.98 | 25143 | 1736.36 | 1.23% | 0.00 |
| 2025-03-24 | 7.19 | 6.93 | -0.20 | -2.81% | 6.78 | 7.20 | 47964 | 3334.02 | 2.36% | 0.00 |
| 2025-03-21 | 7.21 | 7.13 | -0.13 | -1.79% | 7.11 | 7.32 | 29835 | 2143.34 | 1.47% | 0.00 |
| 2025-03-20 | 7.26 | 7.26 | 0.00 | 0.00% | 7.19 | 7.35 | 25548 | 1858.84 | 1.25% | 0.00 |
| 2025-03-19 | 7.31 | 7.26 | -0.10 | -1.36% | 7.19 | 7.39 | 22445 | 1634.10 | 1.10% | 0.00 |
| 2025-03-18 | 7.29 | 7.36 | 0.07 | 0.96% | 7.26 | 7.36 | 18089 | 1321.79 | 0.89% | 0.00 |
| 2025-03-17 | 7.32 | 7.29 | -0.01 | -0.14% | 7.25 | 7.39 | 23072 | 1683.56 | 1.13% | 0.00 |
| 2025-03-14 | 7.15 | 7.30 | 0.15 | 2.10% | 7.06 | 7.32 | 38241 | 2772.63 | 1.88% | 0.00 |
| 2025-03-13 | 7.17 | 7.15 | 0.02 | 0.28% | 7.00 | 7.17 | 36782 | 2599.76 | 1.81% | 0.00 |
| 2025-03-12 | 7.28 | 7.13 | -0.09 | -1.25% | 7.13 | 7.28 | 24498 | 1754.35 | 1.20% | 0.00 |
| 2025-03-11 | 7.16 | 7.22 | 0.04 | 0.56% | 7.08 | 7.22 | 22497 | 1610.57 | 1.10% | 0.00 |
| 2025-03-10 | 7.17 | 7.18 | 0.01 | 0.14% | 7.15 | 7.33 | 23612 | 1705.95 | 1.16% | 0.00 |
| 2025-03-07 | 7.14 | 7.17 | 0.02 | 0.28% | 7.07 | 7.20 | 22879 | 1633.14 | 1.12% | 0.00 |
| 2025-03-06 | 7.18 | 7.15 | -0.01 | -0.14% | 7.10 | 7.25 | 27071 | 1936.53 | 1.33% | 0.00 |
| 2025-03-05 | 7.26 | 7.16 | -0.10 | -1.38% | 7.09 | 7.28 | 22663 | 1621.65 | 1.11% | 0.00 |
| 2025-03-04 | 7.14 | 7.26 | 0.12 | 1.68% | 7.05 | 7.31 | 41657 | 3006.70 | 2.05% | 0.00 |
| 2025-03-03 | 7.00 | 7.14 | 0.17 | 2.44% | 7.00 | 7.21 | 37209 | 2652.89 | 1.83% | 0.00 |
| 2025-02-28 | 7.10 | 6.97 | -0.17 | -2.38% | 6.96 | 7.13 | 46106 | 3237.84 | 2.26% | 0.00 |
| 2025-02-27 | 7.25 | 7.14 | -0.13 | -1.79% | 7.03 | 7.29 | 29938 | 2132.49 | 1.47% | 0.00 |
| 2025-02-26 | 7.39 | 7.27 | 0.00 | 0.00% | 7.21 | 7.39 | 29171 | 2122.48 | 1.43% | 0.00 |
| 2025-02-25 | 7.18 | 7.27 | 0.01 | 0.14% | 7.15 | 7.40 | 44384 | 3232.29 | 2.18% | 0.00 |
| 2025-02-24 | 7.04 | 7.26 | 0.22 | 3.13% | 7.01 | 7.29 | 64421 | 4631.33 | 3.16% | 0.00 |
| 2025-02-21 | 7.08 | 7.04 | -0.01 | -0.14% | 6.91 | 7.08 | 28273 | 1977.23 | 1.39% | 0.00 |
| 2025-02-20 | 7.11 | 7.05 | 0.02 | 0.28% | 7.03 | 7.22 | 32216 | 2286.56 | 1.58% | 0.00 |
| 2025-02-19 | 6.94 | 7.03 | 0.09 | 1.30% | 6.84 | 7.10 | 31362 | 2187.91 | 1.54% | 0.00 |
| 2025-02-18 | 7.10 | 6.94 | -0.15 | -2.12% | 6.89 | 7.13 | 33062 | 2317.62 | 1.62% | 0.00 |
| 2025-02-17 | 7.22 | 7.09 | -0.03 | -0.42% | 7.07 | 7.43 | 60493 | 4373.85 | 2.97% | 0.00 |
| 2025-02-14 | 6.88 | 7.12 | 0.25 | 3.64% | 6.88 | 7.16 | 53378 | 3743.76 | 2.62% | 0.00 |
| 2025-02-13 | 6.96 | 6.87 | -0.07 | -1.01% | 6.84 | 6.98 | 30241 | 2091.89 | 1.49% | 0.00 |
| 2025-02-12 | 7.09 | 6.94 | -0.04 | -0.57% | 6.88 | 7.09 | 33552 | 2331.66 | 1.65% | 0.00 |
| 2025-02-11 | 7.18 | 6.98 | -0.13 | -1.83% | 6.88 | 7.18 | 35372 | 2464.57 | 1.74% | 0.00 |
| 2025-02-10 | 6.86 | 7.11 | 0.32 | 4.71% | 6.73 | 7.14 | 56547 | 3957.81 | 2.78% | 0.00 |
| 2025-02-07 | 6.77 | 6.79 | 0.06 | 0.89% | 6.72 | 6.90 | 37337 | 2546.73 | 1.83% | 0.00 |
| 2025-02-06 | 6.73 | 6.73 | 0.05 | 0.75% | 6.52 | 6.75 | 32257 | 2148.93 | 1.58% | 0.00 |
| 2025-02-05 | 6.56 | 6.68 | 0.12 | 1.83% | 6.53 | 6.74 | 33794 | 2249.99 | 1.66% | 0.00 |
| 2025-01-27 | 6.58 | 6.56 | 0.05 | 0.77% | 6.50 | 6.83 | 35977 | 2395.28 | 1.77% | 0.00 |
| 2025-01-24 | 6.48 | 6.51 | 0.06 | 0.93% | 6.37 | 6.52 | 24787 | 1596.68 | 1.22% | 0.00 |
| 2025-01-23 | 6.43 | 6.45 | 0.05 | 0.78% | 6.43 | 6.66 | 36280 | 2382.53 | 1.78% | 0.00 |
| 2025-01-22 | 6.35 | 6.40 | -0.01 | -0.16% | 6.26 | 6.45 | 32895 | 2089.74 | 1.62% | 0.00 |
| 2025-01-21 | 6.72 | 6.41 | -0.36 | -5.32% | 6.28 | 6.79 | 63971 | 4119.89 | 3.14% | 0.00 |
| 2025-01-20 | 6.69 | 6.77 | 0.18 | 2.73% | 6.49 | 6.81 | 34680 | 2322.43 | 1.70% | 0.00 |
| 2025-01-17 | 6.65 | 6.59 | -0.08 | -1.20% | 6.52 | 6.67 | 28648 | 1888.72 | 1.41% | 0.00 |
| 2025-01-16 | 6.68 | 6.67 | 0.11 | 1.68% | 6.57 | 6.81 | 35321 | 2357.83 | 1.73% | 0.00 |
| 2025-01-15 | 6.71 | 6.56 | -0.14 | -2.09% | 6.56 | 6.75 | 34156 | 2264.00 | 1.68% | 0.00 |
| 2025-01-14 | 6.40 | 6.70 | 0.33 | 5.18% | 6.40 | 6.70 | 38043 | 2512.68 | 1.87% | 0.00 |
| 2025-01-13 | 6.45 | 6.37 | -0.18 | -2.75% | 6.23 | 6.51 | 41316 | 2629.17 | 2.03% | 0.00 |
| 2025-01-10 | 6.82 | 6.55 | -0.25 | -3.68% | 6.50 | 7.04 | 53075 | 3566.12 | 2.61% | 0.00 |
| 2025-01-09 | 6.82 | 6.80 | -0.05 | -0.73% | 6.71 | 6.89 | 35710 | 2431.37 | 1.75% | 0.00 |
| 2025-01-08 | 7.04 | 6.85 | -0.22 | -3.11% | 6.64 | 7.07 | 67216 | 4598.95 | 3.30% | 0.00 |
| 2025-01-07 | 6.81 | 7.07 | 0.27 | 3.97% | 6.73 | 7.07 | 64844 | 4471.37 | 3.18% | 0.00 |
| 2025-01-06 | 6.81 | 6.80 | -0.01 | -0.15% | 6.32 | 6.83 | 72204 | 4784.50 | 3.55% | 0.00 |
| 2025-01-03 | 7.05 | 6.81 | -0.21 | -2.99% | 6.70 | 7.14 | 103708 | 7152.40 | 5.09% | 0.00 |
| 2025-01-02 | 7.20 | 7.02 | -0.20 | -2.77% | 6.91 | 7.31 | 96405 | 6812.91 | 4.73% | 0.00 |
| 2024-12-31 | 7.60 | 7.22 | -0.48 | -6.23% | 7.11 | 7.63 | 145481 | 10655.80 | 7.14% | 0.00 |
| 2024-12-30 | 7.98 | 7.70 | 0.03 | 0.39% | 7.32 | 8.24 | 248504 | 18862.91 | 12.20% | 0.00 |
| 2024-12-27 | 6.60 | 7.67 | 1.28 | 20.03% | 6.60 | 7.67 | 155120 | 11680.20 | 7.62% | 0.00 |
| 2024-12-26 | 6.43 | 6.39 | 0.04 | 0.63% | 6.37 | 6.55 | 51952 | 3353.87 | 2.55% | 0.00 |
| 2024-12-25 | 6.80 | 6.35 | -0.47 | -6.89% | 6.17 | 6.89 | 112209 | 7147.40 | 5.51% | 0.00 |
| 2024-12-24 | 6.85 | 6.82 | 0.11 | 1.64% | 6.66 | 6.92 | 32777 | 2225.57 | 1.61% | 0.00 |
| 2024-12-23 | 7.42 | 6.71 | -0.68 | -9.20% | 6.70 | 7.42 | 62878 | 4361.47 | 3.09% | 0.00 |
| 2024-12-20 | 7.27 | 7.39 | 0.14 | 1.93% | 7.27 | 7.49 | 31782 | 2351.18 | 1.56% | 0.00 |
| 2024-12-19 | 7.26 | 7.25 | -0.03 | -0.41% | 7.16 | 7.36 | 37720 | 2737.13 | 1.85% | 0.00 |
| 2024-12-18 | 7.30 | 7.28 | 0.01 | 0.14% | 7.10 | 7.39 | 32183 | 2334.67 | 1.58% | 0.00 |
| 2024-12-17 | 7.60 | 7.27 | -0.38 | -4.97% | 7.21 | 7.73 | 55534 | 4087.38 | 2.73% | 0.00 |
| 2024-12-16 | 7.67 | 7.65 | -0.02 | -0.26% | 7.61 | 7.76 | 34064 | 2618.88 | 1.67% | 0.00 |
| 2024-12-13 | 7.82 | 7.67 | -0.15 | -1.92% | 7.58 | 7.83 | 50685 | 3894.16 | 2.49% | 0.00 |
| 2024-12-12 | 7.85 | 7.82 | -0.02 | -0.26% | 7.79 | 7.92 | 47947 | 3761.72 | 2.35% | 0.00 |
| 2024-12-11 | 7.76 | 7.84 | 0.04 | 0.51% | 7.76 | 7.94 | 32671 | 2561.82 | 1.60% | 0.00 |
| 2024-12-10 | 8.04 | 7.80 | -0.06 | -0.76% | 7.70 | 8.15 | 67103 | 5286.63 | 3.30% | 0.00 |
| 2024-12-09 | 7.83 | 7.86 | 0.03 | 0.38% | 7.65 | 7.92 | 61127 | 4748.46 | 3.00% | 0.00 |
| 2024-12-06 | 7.74 | 7.83 | 0.10 | 1.29% | 7.63 | 7.85 | 39908 | 3096.17 | 1.96% | 0.00 |
| 2024-12-05 | 7.55 | 7.73 | 0.18 | 2.38% | 7.48 | 7.74 | 46072 | 3528.98 | 2.26% | 0.00 |
| 2024-12-04 | 8.00 | 7.55 | -0.49 | -6.09% | 7.48 | 8.06 | 74693 | 5767.51 | 3.67% | 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。
