| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 7.90 | 7.79 | -0.21 | -2.63% | 7.75 | 8.00 | 111740 | 8760.38 | 5.26% | 0.00 |
| 2025-10-24 | 7.82 | 8.00 | 0.18 | 2.30% | 7.77 | 8.37 | 141485 | 11387.38 | 6.66% | 0.00 |
| 2025-10-23 | 7.76 | 7.82 | 0.03 | 0.39% | 7.67 | 7.83 | 41150 | 3184.54 | 1.94% | 0.00 |
| 2025-10-22 | 7.77 | 7.79 | 0.00 | 0.00% | 7.74 | 7.88 | 36226 | 2829.46 | 1.71% | 0.00 |
| 2025-10-21 | 7.64 | 7.79 | 0.11 | 1.43% | 7.61 | 7.80 | 45836 | 3545.23 | 2.16% | 0.00 |
| 2025-10-20 | 7.45 | 7.68 | 0.27 | 3.64% | 7.45 | 7.69 | 57400 | 4371.65 | 2.70% | 0.00 |
| 2025-10-17 | 7.58 | 7.41 | -0.17 | -2.24% | 7.41 | 7.68 | 45811 | 3457.38 | 2.16% | 0.00 |
| 2025-10-16 | 7.80 | 7.58 | -0.22 | -2.82% | 7.51 | 7.85 | 74432 | 5672.74 | 3.51% | 0.00 |
| 2025-10-15 | 7.64 | 7.80 | 0.20 | 2.63% | 7.58 | 7.85 | 64331 | 4990.07 | 3.03% | 0.00 |
| 2025-10-14 | 7.76 | 7.60 | -0.09 | -1.17% | 7.58 | 7.85 | 61845 | 4767.33 | 2.91% | 0.00 |
| 2025-10-13 | 7.51 | 7.69 | 0.02 | 0.26% | 7.25 | 7.71 | 61742 | 4659.74 | 2.91% | 0.00 |
| 2025-10-10 | 7.71 | 7.67 | -0.03 | -0.39% | 7.63 | 7.81 | 59803 | 4600.44 | 2.82% | 0.00 |
| 2025-10-09 | 7.61 | 7.70 | 0.12 | 1.58% | 7.60 | 7.88 | 74479 | 5772.75 | 3.51% | 0.00 |
| 2025-09-30 | 7.68 | 7.58 | -0.08 | -1.04% | 7.58 | 7.95 | 76835 | 5955.26 | 3.62% | 0.00 |
| 2025-09-29 | 7.68 | 7.66 | 0.09 | 1.19% | 7.45 | 7.74 | 72033 | 5505.74 | 3.39% | 0.00 |
| 2025-09-26 | 7.57 | 7.57 | 0.00 | 0.00% | 7.50 | 7.83 | 73626 | 5633.65 | 3.47% | 0.00 |
| 2025-09-25 | 7.97 | 7.57 | -0.39 | -4.90% | 7.57 | 8.01 | 141652 | 10912.91 | 6.67% | 0.00 |
| 2025-09-24 | 8.07 | 7.96 | -0.15 | -1.85% | 7.78 | 8.09 | 132016 | 10467.00 | 6.22% | 0.00 |
| 2025-09-23 | 8.36 | 8.11 | -0.24 | -2.87% | 8.02 | 8.48 | 151646 | 12375.80 | 7.14% | 0.00 |
| 2025-09-22 | 7.74 | 8.35 | 0.63 | 8.16% | 7.74 | 8.49 | 191460 | 15600.82 | 9.02% | 29.00 |
| 2025-09-19 | 7.76 | 7.72 | -0.05 | -0.64% | 7.63 | 7.84 | 46150 | 3559.56 | 2.17% | 0.00 |
| 2025-09-18 | 8.08 | 7.77 | -0.18 | -2.26% | 7.63 | 8.08 | 62302 | 4870.90 | 2.93% | 0.00 |
| 2025-09-17 | 8.01 | 7.95 | -0.13 | -1.61% | 7.92 | 8.17 | 58220 | 4678.74 | 2.74% | 0.00 |
| 2025-09-16 | 7.81 | 8.08 | 0.30 | 3.86% | 7.75 | 8.24 | 83914 | 6705.02 | 3.95% | 0.00 |
| 2025-09-15 | 7.81 | 7.78 | -0.03 | -0.38% | 7.71 | 7.84 | 39912 | 3106.46 | 1.88% | 0.00 |
| 2025-09-12 | 7.89 | 7.81 | -0.08 | -1.01% | 7.80 | 8.03 | 42119 | 3315.89 | 1.98% | 0.00 |
| 2025-09-11 | 7.87 | 7.89 | 0.10 | 1.28% | 7.65 | 7.92 | 43915 | 3425.95 | 2.07% | 0.00 |
| 2025-09-10 | 7.79 | 7.79 | 0.01 | 0.13% | 7.72 | 7.88 | 26812 | 2090.52 | 1.26% | 0.00 |
| 2025-09-09 | 7.90 | 7.78 | -0.14 | -1.77% | 7.76 | 7.98 | 42486 | 3335.23 | 2.00% | 0.00 |
| 2025-09-08 | 7.86 | 7.92 | 0.17 | 2.19% | 7.77 | 7.97 | 54298 | 4278.00 | 2.56% | 0.00 |
| 2025-09-05 | 7.69 | 7.75 | 0.09 | 1.17% | 7.61 | 7.80 | 49649 | 3831.18 | 2.34% | 0.00 |
| 2025-09-04 | 7.63 | 7.66 | 0.05 | 0.66% | 7.58 | 7.87 | 64812 | 5019.05 | 3.05% | 0.00 |
| 2025-09-03 | 7.86 | 7.61 | -0.25 | -3.18% | 7.60 | 7.91 | 71946 | 5551.97 | 3.39% | 0.00 |
| 2025-09-02 | 8.02 | 7.86 | -0.14 | -1.75% | 7.82 | 8.07 | 69753 | 5514.48 | 3.28% | 0.00 |
| 2025-09-01 | 7.98 | 8.00 | -0.04 | -0.50% | 7.84 | 8.16 | 84460 | 6755.66 | 3.98% | 0.00 |
| 2025-08-29 | 7.85 | 8.04 | 0.18 | 2.29% | 7.71 | 8.07 | 90011 | 7091.36 | 4.24% | 0.00 |
| 2025-08-28 | 8.11 | 7.86 | -0.25 | -3.08% | 7.58 | 8.27 | 148927 | 11706.59 | 7.01% | 10.00 |
| 2025-08-27 | 8.71 | 8.11 | -0.54 | -6.24% | 8.09 | 8.72 | 134437 | 11259.81 | 6.33% | 0.00 |
| 2025-08-26 | 8.77 | 8.65 | -0.12 | -1.37% | 8.60 | 8.80 | 65476 | 5700.22 | 3.08% | 0.00 |
| 2025-08-25 | 8.91 | 8.77 | -0.15 | -1.68% | 8.68 | 8.94 | 92378 | 8100.01 | 4.35% | 0.00 |
| 2025-08-22 | 8.94 | 8.92 | 0.00 | 0.00% | 8.86 | 9.13 | 61489 | 5509.56 | 2.90% | 0.00 |
| 2025-08-21 | 8.99 | 8.92 | -0.05 | -0.56% | 8.89 | 9.10 | 66966 | 6018.30 | 3.16% | 0.00 |
| 2025-08-20 | 8.81 | 8.97 | 0.16 | 1.82% | 8.72 | 9.06 | 88535 | 7881.43 | 4.17% | 0.00 |
| 2025-08-19 | 8.48 | 8.81 | 0.37 | 4.38% | 8.40 | 8.96 | 117933 | 10278.67 | 5.56% | 0.00 |
| 2025-08-18 | 8.57 | 8.44 | -0.04 | -0.47% | 8.43 | 8.60 | 60891 | 5175.65 | 2.87% | 0.00 |
| 2025-08-15 | 8.50 | 8.48 | -0.02 | -0.24% | 8.40 | 8.59 | 58614 | 4966.11 | 2.76% | 0.00 |
| 2025-08-14 | 8.75 | 8.50 | -0.19 | -2.19% | 8.50 | 8.87 | 61990 | 5351.61 | 2.92% | 0.00 |
| 2025-08-13 | 8.88 | 8.69 | -0.16 | -1.81% | 8.68 | 8.90 | 61188 | 5350.50 | 2.88% | 0.00 |
| 2025-08-12 | 8.80 | 8.85 | 0.07 | 0.80% | 8.62 | 8.92 | 63876 | 5610.07 | 3.01% | 0.00 |
| 2025-08-11 | 8.50 | 8.78 | 0.27 | 3.17% | 8.49 | 8.87 | 70334 | 6139.07 | 3.31% | 0.00 |
| 2025-08-08 | 8.50 | 8.51 | -0.02 | -0.23% | 8.36 | 8.56 | 58185 | 4915.82 | 2.74% | 0.00 |
| 2025-08-07 | 8.68 | 8.53 | -0.16 | -1.84% | 8.50 | 8.75 | 60320 | 5180.43 | 2.84% | 0.00 |
| 2025-08-06 | 8.65 | 8.69 | 0.05 | 0.58% | 8.54 | 8.73 | 46094 | 3993.92 | 2.17% | 0.00 |
| 2025-08-05 | 8.58 | 8.64 | 0.08 | 0.93% | 8.53 | 8.74 | 48122 | 4163.17 | 2.27% | 0.00 |
| 2025-08-04 | 8.48 | 8.56 | 0.06 | 0.71% | 8.39 | 8.60 | 35304 | 3015.87 | 1.66% | 0.00 |
| 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 |
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。
