| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 14.03 | 14.24 | 0.30 | 2.15% | 13.92 | 14.28 | 47275 | 6668.64 | 2.20% | 0.00 |
| 2025-03-31 | 14.01 | 13.94 | -0.20 | -1.41% | 13.58 | 14.13 | 53409 | 7368.22 | 2.48% | 4.00 |
| 2025-03-28 | 14.35 | 14.14 | -0.18 | -1.26% | 14.10 | 14.63 | 45286 | 6478.73 | 2.10% | 0.00 |
| 2025-03-27 | 14.51 | 14.32 | -0.23 | -1.58% | 14.27 | 14.63 | 45113 | 6498.36 | 2.10% | 0.00 |
| 2025-03-26 | 14.40 | 14.55 | 0.12 | 0.83% | 14.32 | 14.70 | 46688 | 6805.99 | 2.17% | 0.00 |
| 2025-03-25 | 14.59 | 14.43 | -0.10 | -0.69% | 14.27 | 14.63 | 46033 | 6651.54 | 2.14% | 0.00 |
| 2025-03-24 | 14.75 | 14.53 | -0.22 | -1.49% | 14.02 | 14.89 | 64268 | 9270.16 | 2.98% | 0.00 |
| 2025-03-21 | 15.03 | 14.75 | -0.48 | -3.15% | 14.71 | 15.28 | 74914 | 11155.08 | 3.48% | 0.00 |
| 2025-03-20 | 15.30 | 15.23 | -0.07 | -0.46% | 15.20 | 15.50 | 59535 | 9142.12 | 2.77% | 0.00 |
| 2025-03-19 | 15.54 | 15.30 | -0.39 | -2.49% | 15.24 | 15.57 | 77262 | 11870.45 | 3.59% | 0.00 |
| 2025-03-18 | 15.68 | 15.69 | 0.18 | 1.16% | 15.57 | 16.06 | 106076 | 16763.64 | 4.93% | 0.00 |
| 2025-03-17 | 15.48 | 15.51 | 0.04 | 0.26% | 15.30 | 15.69 | 67761 | 10505.76 | 3.15% | 0.00 |
| 2025-03-14 | 15.09 | 15.47 | 0.29 | 1.91% | 14.94 | 15.55 | 80586 | 12332.11 | 3.74% | 0.00 |
| 2025-03-13 | 15.75 | 15.18 | -0.72 | -4.53% | 15.13 | 15.96 | 108001 | 16655.94 | 5.02% | 0.00 |
| 2025-03-12 | 15.89 | 15.90 | 0.19 | 1.21% | 15.63 | 16.13 | 108810 | 17244.76 | 5.05% | 0.00 |
| 2025-03-11 | 15.62 | 15.71 | -0.07 | -0.44% | 15.36 | 15.72 | 91702 | 14230.73 | 4.26% | 0.00 |
| 2025-03-10 | 15.11 | 15.78 | -0.20 | -1.25% | 15.00 | 15.79 | 135824 | 21011.30 | 6.31% | 0.00 |
| 2025-03-07 | 16.58 | 15.98 | -0.80 | -4.77% | 15.88 | 16.64 | 171245 | 27760.61 | 7.95% | 0.00 |
| 2025-03-06 | 16.52 | 16.78 | 0.28 | 1.70% | 16.52 | 16.99 | 161060 | 27062.33 | 7.48% | 5.00 |
| 2025-03-05 | 16.66 | 16.50 | -0.30 | -1.79% | 16.21 | 16.72 | 157340 | 25861.12 | 7.31% | 12.00 |
| 2025-03-04 | 17.31 | 16.80 | -1.58 | -8.60% | 16.46 | 17.48 | 281036 | 47147.03 | 13.05% | 0.00 |
| 2025-03-03 | 17.74 | 18.38 | 1.18 | 6.86% | 17.57 | 19.29 | 374749 | 69144.16 | 17.40% | 22.00 |
| 2025-02-28 | 17.82 | 17.20 | -0.59 | -3.32% | 16.93 | 18.67 | 315240 | 56401.96 | 14.64% | 10.00 |
| 2025-02-27 | 16.89 | 17.79 | 0.90 | 5.33% | 16.89 | 18.93 | 315643 | 56230.20 | 14.66% | 24.00 |
| 2025-02-26 | 16.60 | 16.89 | 0.51 | 3.11% | 16.60 | 17.36 | 202383 | 34436.01 | 9.40% | 20.00 |
| 2025-02-25 | 16.41 | 16.38 | -0.42 | -2.50% | 16.32 | 16.96 | 128608 | 21335.13 | 5.97% | 0.00 |
| 2025-02-24 | 16.97 | 16.80 | -0.54 | -3.11% | 16.45 | 17.20 | 182167 | 30444.85 | 8.46% | 6.00 |
| 2025-02-21 | 16.56 | 17.34 | 0.49 | 2.91% | 16.32 | 17.86 | 300626 | 51947.05 | 13.96% | 5.00 |
| 2025-02-20 | 15.93 | 16.85 | 0.72 | 4.46% | 15.80 | 16.88 | 198581 | 32261.12 | 9.22% | 34.00 |
| 2025-02-19 | 15.68 | 16.13 | 0.25 | 1.57% | 15.59 | 16.18 | 172032 | 27474.45 | 7.99% | 0.00 |
| 2025-02-18 | 16.57 | 15.88 | -0.58 | -3.52% | 15.88 | 17.06 | 228619 | 37867.51 | 10.62% | 0.00 |
| 2025-02-17 | 16.58 | 16.46 | -0.11 | -0.66% | 16.15 | 16.97 | 198286 | 32748.38 | 9.21% | 0.00 |
| 2025-02-14 | 16.85 | 16.57 | -0.57 | -3.33% | 16.36 | 17.91 | 277257 | 47293.46 | 12.88% | 0.00 |
| 2025-02-13 | 16.79 | 17.14 | 0.46 | 2.76% | 16.61 | 18.39 | 358333 | 62687.39 | 16.64% | 0.00 |
| 2025-02-12 | 15.66 | 16.68 | 0.96 | 6.11% | 15.41 | 17.17 | 229677 | 37154.38 | 10.67% | 67.00 |
| 2025-02-11 | 15.50 | 15.72 | 0.27 | 1.75% | 15.21 | 15.99 | 184209 | 28811.68 | 8.56% | 0.00 |
| 2025-02-10 | 15.38 | 15.45 | -0.02 | -0.13% | 15.08 | 15.54 | 110602 | 16895.94 | 5.14% | 0.00 |
| 2025-02-07 | 15.35 | 15.47 | 0.10 | 0.65% | 15.13 | 15.68 | 162716 | 25137.24 | 7.56% | 0.00 |
| 2025-02-06 | 13.90 | 15.37 | 1.40 | 10.02% | 13.80 | 15.50 | 197462 | 29475.76 | 9.17% | 0.00 |
| 2025-02-05 | 14.16 | 13.97 | -0.13 | -0.92% | 13.81 | 14.24 | 89294 | 12462.32 | 4.15% | 0.00 |
| 2025-01-27 | 14.81 | 14.10 | -0.68 | -4.60% | 14.00 | 15.01 | 88319 | 12724.73 | 4.10% | 0.00 |
| 2025-01-24 | 14.58 | 14.78 | 0.00 | 0.00% | 14.29 | 14.86 | 117149 | 17050.99 | 5.44% | 0.00 |
| 2025-01-23 | 15.25 | 14.78 | -0.26 | -1.73% | 14.78 | 15.63 | 105096 | 16002.72 | 4.88% | 1.00 |
| 2025-01-22 | 15.69 | 15.04 | -0.81 | -5.11% | 15.00 | 15.75 | 126557 | 19358.71 | 5.88% | 0.00 |
| 2025-01-21 | 15.78 | 15.85 | 0.24 | 1.54% | 15.56 | 16.34 | 166220 | 26441.79 | 7.72% | 0.00 |
| 2025-01-20 | 14.87 | 15.61 | 0.91 | 6.19% | 14.75 | 16.17 | 203868 | 31599.01 | 9.47% | 0.00 |
| 2025-01-17 | 14.76 | 14.70 | -0.06 | -0.41% | 14.60 | 15.20 | 118518 | 17617.94 | 5.50% | 0.00 |
| 2025-01-16 | 15.19 | 14.76 | -0.26 | -1.73% | 14.70 | 15.66 | 113326 | 17109.48 | 5.26% | 0.00 |
| 2025-01-15 | 15.10 | 15.02 | -0.08 | -0.53% | 14.95 | 15.47 | 104052 | 15781.71 | 4.83% | 0.00 |
| 2025-01-14 | 14.45 | 15.10 | 0.88 | 6.19% | 14.31 | 15.10 | 127424 | 18860.39 | 5.92% | 2.00 |
| 2025-01-13 | 14.42 | 14.22 | -0.40 | -2.74% | 13.74 | 14.58 | 105458 | 14944.65 | 4.90% | 16.00 |
| 2025-01-10 | 15.78 | 14.62 | -1.27 | -7.99% | 14.60 | 16.01 | 144132 | 22069.07 | 6.69% | 0.00 |
| 2025-01-09 | 15.52 | 15.89 | 0.19 | 1.21% | 15.52 | 16.27 | 133345 | 21317.72 | 6.19% | 1.00 |
| 2025-01-08 | 15.40 | 15.70 | 0.15 | 0.96% | 14.76 | 15.86 | 144599 | 22139.34 | 6.72% | 0.00 |
| 2025-01-07 | 14.85 | 15.55 | 0.67 | 4.50% | 14.81 | 15.55 | 137288 | 20884.59 | 6.38% | 13.00 |
| 2025-01-06 | 15.41 | 14.88 | -1.13 | -7.06% | 14.50 | 15.70 | 156125 | 23495.92 | 7.25% | 0.00 |
| 2025-01-03 | 15.95 | 16.01 | -0.05 | -0.31% | 15.57 | 16.59 | 156431 | 25251.85 | 7.27% | 0.00 |
| 2025-01-02 | 15.83 | 16.06 | 0.11 | 0.69% | 15.50 | 16.66 | 163999 | 26525.46 | 7.62% | 0.00 |
| 2024-12-31 | 16.19 | 15.95 | -0.04 | -0.25% | 15.44 | 16.37 | 126154 | 20028.61 | 5.86% | 3.00 |
| 2024-12-30 | 16.50 | 15.99 | -0.15 | -0.93% | 15.91 | 16.88 | 160008 | 26157.40 | 7.43% | 0.00 |
| 2024-12-27 | 15.80 | 16.14 | 0.85 | 5.56% | 15.75 | 16.98 | 217602 | 35605.18 | 10.11% | 8.00 |
| 2024-12-26 | 15.27 | 15.29 | 0.07 | 0.46% | 15.24 | 15.69 | 100225 | 15466.78 | 4.65% | 3.00 |
| 2024-12-25 | 15.55 | 15.22 | -0.33 | -2.12% | 14.85 | 15.70 | 121328 | 18487.88 | 5.63% | 0.00 |
| 2024-12-24 | 16.20 | 15.55 | -0.32 | -2.02% | 15.29 | 16.35 | 151293 | 23722.37 | 7.03% | 7.00 |
| 2024-12-23 | 17.08 | 15.87 | -1.50 | -8.64% | 15.83 | 17.37 | 190581 | 31092.28 | 8.85% | 1.00 |
| 2024-12-20 | 17.20 | 17.37 | -0.02 | -0.12% | 16.90 | 17.86 | 142459 | 24892.47 | 6.62% | 19.00 |
| 2024-12-19 | 17.90 | 17.39 | -0.96 | -5.23% | 17.37 | 18.19 | 178843 | 31486.95 | 8.31% | 11.00 |
| 2024-12-18 | 18.17 | 18.35 | 0.26 | 1.44% | 17.80 | 19.23 | 218651 | 40588.19 | 10.15% | 8.00 |
| 2024-12-17 | 17.60 | 18.09 | -0.10 | -0.55% | 16.86 | 18.47 | 250822 | 43788.82 | 11.65% | 15.00 |
| 2024-12-16 | 19.20 | 18.19 | -1.25 | -6.43% | 18.17 | 20.25 | 273155 | 52373.82 | 12.69% | 58.00 |
| 2024-12-13 | 18.98 | 19.44 | -0.34 | -1.72% | 18.92 | 20.50 | 329923 | 64328.45 | 15.32% | 13.00 |
| 2024-12-12 | 17.88 | 19.78 | 1.75 | 9.71% | 17.70 | 20.87 | 396680 | 76472.05 | 18.42% | 1.00 |
| 2024-12-11 | 17.93 | 18.03 | -0.56 | -3.01% | 17.77 | 18.83 | 257415 | 46481.06 | 11.96% | 11.00 |
| 2024-12-10 | 18.90 | 18.59 | 0.09 | 0.49% | 18.23 | 19.58 | 391634 | 73852.15 | 18.19% | 9.00 |
| 2024-12-09 | 17.00 | 18.50 | 1.05 | 6.02% | 17.00 | 19.03 | 392714 | 71860.02 | 18.24% | 16.00 |
| 2024-12-06 | 17.14 | 17.45 | 0.75 | 4.49% | 17.08 | 18.38 | 389236 | 68902.14 | 18.08% | 26.00 |
| 2024-12-05 | 16.14 | 16.70 | 0.40 | 2.45% | 15.90 | 16.80 | 245796 | 40650.67 | 11.42% | 0.00 |
| 2024-12-04 | 16.68 | 16.30 | -1.05 | -6.05% | 15.93 | 16.88 | 300840 | 49045.29 | 13.97% | 1.00 |
| 2024-12-03 | 16.95 | 17.35 | 0.44 | 2.60% | 16.83 | 18.31 | 382395 | 67064.62 | 17.76% | 30.00 |
| 2024-12-02 | 16.55 | 16.91 | 0.02 | 0.12% | 16.45 | 17.26 | 348297 | 58408.50 | 16.18% | 21.00 |
蠡湖股份(300694)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。
