| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 13.31 | 13.26 | -0.05 | -0.38% | 13.15 | 13.43 | 69825 | 9276.02 | 3.24% | 0.00 |
| 2025-06-13 | 13.71 | 13.31 | -0.45 | -3.27% | 13.28 | 13.90 | 115045 | 15595.76 | 5.34% | 4.00 |
| 2025-06-12 | 13.70 | 13.76 | 0.01 | 0.07% | 13.43 | 13.86 | 124657 | 17065.29 | 5.79% | 0.00 |
| 2025-06-11 | 14.14 | 13.75 | -0.39 | -2.76% | 13.70 | 14.37 | 201661 | 28048.94 | 9.37% | 0.00 |
| 2025-06-10 | 12.95 | 14.14 | 1.19 | 9.19% | 12.90 | 14.77 | 315288 | 43946.07 | 14.64% | 15.00 |
| 2025-06-09 | 12.46 | 12.95 | 0.49 | 3.93% | 12.41 | 13.15 | 104814 | 13502.93 | 4.87% | 0.00 |
| 2025-06-06 | 12.41 | 12.46 | 0.04 | 0.32% | 12.30 | 12.60 | 48873 | 6092.28 | 2.27% | 0.00 |
| 2025-06-05 | 12.50 | 12.42 | -0.09 | -0.72% | 12.25 | 12.50 | 41217 | 5097.64 | 1.91% | 0.00 |
| 2025-06-04 | 12.39 | 12.51 | 0.20 | 1.62% | 12.22 | 12.75 | 55606 | 6966.52 | 2.58% | 0.00 |
| 2025-06-03 | 12.31 | 12.31 | -0.08 | -0.65% | 12.20 | 12.51 | 47433 | 5858.89 | 2.20% | 0.00 |
| 2025-05-30 | 12.65 | 12.39 | -0.41 | -3.20% | 12.37 | 12.73 | 57691 | 7179.56 | 2.68% | 0.00 |
| 2025-05-29 | 12.68 | 12.80 | 0.13 | 1.03% | 12.56 | 12.93 | 75761 | 9680.19 | 3.52% | 0.00 |
| 2025-05-28 | 12.60 | 12.75 | 0.10 | 0.79% | 12.54 | 13.52 | 109068 | 14213.81 | 5.07% | 0.00 |
| 2025-05-27 | 12.55 | 12.65 | 0.07 | 0.56% | 12.35 | 12.97 | 50178 | 6324.66 | 2.33% | 0.00 |
| 2025-05-26 | 12.39 | 12.58 | 0.07 | 0.56% | 12.31 | 12.62 | 32040 | 4011.56 | 1.49% | 0.00 |
| 2025-05-23 | 12.61 | 12.51 | -0.19 | -1.50% | 12.48 | 12.90 | 62622 | 7942.30 | 2.91% | 0.00 |
| 2025-05-22 | 13.28 | 12.70 | -0.72 | -5.37% | 12.65 | 13.29 | 113305 | 14643.41 | 5.26% | 0.00 |
| 2025-05-21 | 13.19 | 13.42 | 0.27 | 2.05% | 12.96 | 13.78 | 177083 | 23857.77 | 8.22% | 2.00 |
| 2025-05-20 | 12.97 | 13.15 | 0.23 | 1.78% | 12.72 | 13.16 | 48311 | 6290.87 | 2.24% | 0.00 |
| 2025-05-19 | 13.13 | 12.92 | -0.14 | -1.07% | 12.70 | 13.13 | 56008 | 7205.31 | 2.60% | 0.00 |
| 2025-05-16 | 13.06 | 13.06 | 0.00 | 0.00% | 13.03 | 13.28 | 48508 | 6389.55 | 2.25% | 0.00 |
| 2025-05-15 | 13.29 | 13.06 | -0.28 | -2.10% | 13.01 | 13.30 | 45143 | 5911.71 | 2.10% | 0.00 |
| 2025-05-14 | 13.58 | 13.34 | -0.25 | -1.84% | 13.28 | 13.58 | 59145 | 7912.52 | 2.75% | 0.00 |
| 2025-05-13 | 13.95 | 13.59 | -0.24 | -1.74% | 13.53 | 14.02 | 85576 | 11745.47 | 3.97% | 0.00 |
| 2025-05-12 | 13.45 | 13.83 | 0.64 | 4.85% | 13.45 | 14.05 | 130155 | 17902.04 | 6.04% | 0.00 |
| 2025-05-09 | 13.40 | 13.19 | -0.21 | -1.57% | 13.04 | 13.42 | 43651 | 5754.32 | 2.03% | 0.00 |
| 2025-05-08 | 13.17 | 13.40 | 0.16 | 1.21% | 13.17 | 13.62 | 59941 | 8057.09 | 2.78% | 0.00 |
| 2025-05-07 | 13.40 | 13.24 | -0.06 | -0.45% | 13.04 | 13.58 | 49525 | 6599.38 | 2.30% | 0.00 |
| 2025-05-06 | 13.12 | 13.30 | 0.23 | 1.76% | 13.12 | 13.34 | 37824 | 5023.30 | 1.76% | 0.00 |
| 2025-04-30 | 12.80 | 13.07 | 0.26 | 2.03% | 12.80 | 13.15 | 35346 | 4606.52 | 1.64% | 0.00 |
| 2025-04-29 | 12.47 | 12.81 | 0.27 | 2.15% | 12.47 | 12.91 | 37222 | 4758.25 | 1.73% | 0.00 |
| 2025-04-28 | 12.65 | 12.54 | -0.10 | -0.79% | 12.36 | 12.68 | 39357 | 4923.67 | 1.83% | 0.00 |
| 2025-04-25 | 12.68 | 12.64 | -0.11 | -0.86% | 12.45 | 12.85 | 46922 | 5945.31 | 2.18% | 0.00 |
| 2025-04-24 | 13.17 | 12.75 | -0.47 | -3.56% | 12.70 | 13.20 | 58383 | 7527.57 | 2.71% | 0.00 |
| 2025-04-23 | 12.72 | 13.22 | 0.63 | 5.00% | 12.68 | 13.26 | 81640 | 10660.73 | 3.79% | 0.00 |
| 2025-04-22 | 12.68 | 12.59 | -0.12 | -0.94% | 12.56 | 12.80 | 43025 | 5437.66 | 2.00% | 0.00 |
| 2025-04-21 | 12.50 | 12.71 | 0.17 | 1.36% | 12.38 | 12.73 | 40841 | 5166.60 | 1.90% | 0.00 |
| 2025-04-18 | 12.41 | 12.54 | 0.13 | 1.05% | 12.32 | 12.67 | 47576 | 5941.88 | 2.21% | 0.00 |
| 2025-04-17 | 12.36 | 12.41 | -0.13 | -1.04% | 12.35 | 12.65 | 35335 | 4428.54 | 1.64% | 0.00 |
| 2025-04-16 | 12.68 | 12.54 | -0.22 | -1.72% | 12.29 | 12.84 | 68224 | 8571.31 | 3.17% | 0.00 |
| 2025-04-15 | 12.94 | 12.76 | 0.06 | 0.47% | 12.67 | 13.27 | 106759 | 13829.69 | 4.96% | 0.00 |
| 2025-04-14 | 12.55 | 12.70 | 0.41 | 3.34% | 12.33 | 12.83 | 66708 | 8435.25 | 3.10% | 0.00 |
| 2025-04-11 | 12.15 | 12.29 | 0.14 | 1.15% | 12.01 | 12.54 | 61041 | 7481.77 | 2.83% | 0.00 |
| 2025-04-10 | 11.82 | 12.15 | 0.61 | 5.29% | 11.82 | 12.43 | 89487 | 10926.55 | 4.16% | 1.00 |
| 2025-04-09 | 10.96 | 11.54 | 0.23 | 2.03% | 10.00 | 11.85 | 119180 | 12961.01 | 5.54% | 0.00 |
| 2025-04-08 | 11.20 | 11.31 | 0.08 | 0.71% | 10.91 | 11.73 | 87239 | 9880.72 | 4.05% | 0.00 |
| 2025-04-07 | 12.91 | 11.23 | -2.81 | -20.01% | 11.23 | 12.92 | 100579 | 11912.33 | 4.67% | 0.00 |
| 2025-04-03 | 13.99 | 14.04 | -0.17 | -1.20% | 13.92 | 14.23 | 33848 | 4759.18 | 1.57% | 0.00 |
| 2025-04-02 | 14.28 | 14.21 | -0.03 | -0.21% | 14.09 | 14.50 | 41991 | 6017.35 | 1.95% | 0.00 |
| 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 |
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。
