| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 11.52 | 11.62 | 0.24 | 2.11% | 11.39 | 11.75 | 61167 | 7107.13 | 2.82% | 0.00 |
| 2026-03-24 | 11.30 | 11.38 | 0.36 | 3.27% | 10.88 | 11.46 | 73766 | 8238.12 | 3.40% | 0.00 |
| 2026-03-23 | 11.71 | 11.02 | -0.81 | -6.85% | 10.89 | 11.76 | 94277 | 10677.56 | 4.34% | 0.00 |
| 2026-03-20 | 12.61 | 11.83 | -0.66 | -5.28% | 11.81 | 12.67 | 86996 | 10530.48 | 4.01% | 0.00 |
| 2026-03-19 | 12.82 | 12.49 | -0.41 | -3.18% | 12.44 | 12.93 | 50964 | 6450.10 | 2.35% | 0.00 |
| 2026-03-18 | 12.70 | 12.90 | 0.24 | 1.90% | 12.63 | 12.93 | 40181 | 5128.39 | 1.85% | 0.00 |
| 2026-03-17 | 13.07 | 12.66 | -0.32 | -2.47% | 12.66 | 13.09 | 38331 | 4935.20 | 1.77% | 0.00 |
| 2026-03-16 | 12.92 | 12.98 | 0.04 | 0.31% | 12.83 | 13.04 | 46052 | 5950.69 | 2.12% | 0.00 |
| 2026-03-13 | 12.79 | 12.94 | 0.14 | 1.09% | 12.71 | 13.11 | 48361 | 6260.03 | 2.23% | 0.00 |
| 2026-03-12 | 13.07 | 12.80 | -0.27 | -2.07% | 12.78 | 13.07 | 42612 | 5499.68 | 1.96% | 0.00 |
| 2026-03-11 | 13.12 | 13.07 | -0.01 | -0.08% | 12.98 | 13.24 | 38593 | 5048.38 | 1.78% | 0.00 |
| 2026-03-10 | 12.80 | 13.08 | 0.40 | 3.15% | 12.79 | 13.11 | 47178 | 6144.88 | 2.17% | 0.00 |
| 2026-03-09 | 12.63 | 12.68 | -0.19 | -1.48% | 12.49 | 12.80 | 54838 | 6954.97 | 2.53% | 0.00 |
| 2026-03-06 | 12.43 | 12.87 | 0.40 | 3.21% | 12.38 | 12.87 | 42379 | 5388.53 | 1.95% | 0.00 |
| 2026-03-05 | 12.47 | 12.47 | 0.19 | 1.55% | 12.38 | 12.70 | 47194 | 5923.38 | 2.17% | 0.00 |
| 2026-03-04 | 12.30 | 12.28 | -0.19 | -1.52% | 12.11 | 12.49 | 61390 | 7540.98 | 2.83% | 0.00 |
| 2026-03-03 | 12.81 | 12.47 | -0.31 | -2.43% | 12.45 | 12.93 | 65715 | 8353.23 | 3.03% | 0.00 |
| 2026-03-02 | 13.08 | 12.78 | -0.43 | -3.26% | 12.57 | 13.12 | 69673 | 8928.68 | 3.21% | 0.00 |
| 2026-02-27 | 13.15 | 13.21 | -0.01 | -0.08% | 13.07 | 13.25 | 45746 | 6019.68 | 2.11% | 0.00 |
| 2026-02-26 | 13.30 | 13.22 | -0.08 | -0.60% | 13.16 | 13.38 | 48416 | 6405.58 | 2.23% | 0.00 |
| 2026-02-25 | 13.42 | 13.30 | -0.14 | -1.04% | 13.26 | 13.47 | 56352 | 7526.76 | 2.60% | 0.00 |
| 2026-02-24 | 13.35 | 13.44 | 0.23 | 1.74% | 13.23 | 13.46 | 65485 | 8766.61 | 3.02% | 0.00 |
| 2026-02-13 | 13.17 | 13.21 | -0.03 | -0.23% | 13.17 | 13.45 | 51934 | 6906.64 | 2.39% | 0.00 |
| 2026-02-12 | 13.13 | 13.24 | 0.12 | 0.91% | 12.95 | 13.35 | 71457 | 9427.91 | 3.29% | 0.00 |
| 2026-02-11 | 13.11 | 13.12 | 0.00 | 0.00% | 13.01 | 13.24 | 44845 | 5899.84 | 2.07% | 0.00 |
| 2026-02-10 | 13.15 | 13.12 | -0.03 | -0.23% | 13.09 | 13.20 | 50236 | 6602.28 | 2.31% | 0.00 |
| 2026-02-09 | 13.08 | 13.15 | 0.13 | 1.00% | 13.01 | 13.17 | 58684 | 7681.64 | 2.70% | 0.00 |
| 2026-02-06 | 12.79 | 13.02 | 0.17 | 1.32% | 12.67 | 13.18 | 70878 | 9227.62 | 3.27% | 0.00 |
| 2026-02-05 | 13.01 | 12.85 | -0.21 | -1.61% | 12.84 | 13.09 | 58073 | 7525.48 | 2.68% | 0.00 |
| 2026-02-04 | 12.85 | 13.06 | 0.22 | 1.71% | 12.80 | 13.15 | 97574 | 12718.37 | 4.50% | 0.00 |
| 2026-02-03 | 12.85 | 12.84 | 0.19 | 1.50% | 12.65 | 12.89 | 77859 | 9959.78 | 3.59% | 0.00 |
| 2026-02-02 | 12.71 | 12.65 | -0.09 | -0.71% | 12.61 | 13.04 | 107406 | 13777.12 | 4.95% | 0.00 |
| 2026-01-30 | 12.46 | 12.74 | 0.15 | 1.19% | 12.46 | 12.89 | 140052 | 17866.23 | 6.45% | 0.00 |
| 2026-01-29 | 12.72 | 12.59 | 0.32 | 2.61% | 12.54 | 12.99 | 193722 | 24662.73 | 8.92% | 103.00 |
| 2026-01-28 | 12.41 | 12.27 | -0.16 | -1.29% | 12.23 | 12.46 | 45286 | 5573.43 | 2.09% | 0.00 |
| 2026-01-27 | 12.56 | 12.43 | -0.16 | -1.27% | 12.12 | 12.58 | 56770 | 7004.22 | 2.62% | 1.00 |
| 2026-01-26 | 12.83 | 12.59 | -0.21 | -1.64% | 12.45 | 12.84 | 63594 | 8013.88 | 2.93% | 0.00 |
| 2026-01-23 | 12.73 | 12.80 | 0.07 | 0.55% | 12.66 | 12.83 | 44732 | 5705.33 | 2.06% | 0.00 |
| 2026-01-22 | 12.66 | 12.73 | 0.07 | 0.55% | 12.62 | 12.76 | 43414 | 5508.99 | 2.00% | 0.00 |
| 2026-01-21 | 12.55 | 12.66 | 0.06 | 0.48% | 12.43 | 12.67 | 39415 | 4971.42 | 1.82% | 0.00 |
| 2026-01-20 | 12.58 | 12.60 | 0.01 | 0.08% | 12.48 | 12.67 | 48399 | 6084.54 | 2.23% | 0.00 |
| 2026-01-19 | 12.38 | 12.59 | 0.20 | 1.61% | 12.30 | 12.59 | 46325 | 5799.49 | 2.13% | 0.00 |
| 2026-01-16 | 12.33 | 12.39 | 0.09 | 0.73% | 12.20 | 12.40 | 55734 | 6875.65 | 2.57% | 0.00 |
| 2026-01-15 | 12.14 | 12.30 | 0.10 | 0.82% | 12.13 | 12.40 | 47436 | 5824.23 | 2.19% | 0.00 |
| 2026-01-14 | 12.31 | 12.20 | -0.08 | -0.65% | 12.00 | 12.44 | 65226 | 7996.40 | 3.00% | 0.00 |
| 2026-01-13 | 12.37 | 12.28 | -0.09 | -0.73% | 12.21 | 12.47 | 55822 | 6898.94 | 2.57% | 0.00 |
| 2026-01-12 | 12.37 | 12.37 | 0.09 | 0.73% | 12.21 | 12.40 | 50523 | 6228.93 | 2.33% | 0.00 |
| 2026-01-09 | 12.16 | 12.28 | 0.13 | 1.07% | 12.10 | 12.28 | 46442 | 5668.46 | 2.14% | 0.00 |
| 2026-01-08 | 12.00 | 12.15 | 0.12 | 1.00% | 11.97 | 12.18 | 40582 | 4909.87 | 1.87% | 0.00 |
| 2026-01-07 | 12.12 | 12.03 | -0.10 | -0.82% | 11.95 | 12.15 | 43103 | 5182.56 | 1.99% | 0.00 |
| 2026-01-06 | 12.03 | 12.13 | 0.12 | 1.00% | 12.00 | 12.19 | 50732 | 6136.51 | 2.34% | 0.00 |
| 2026-01-05 | 12.05 | 12.01 | -0.07 | -0.58% | 11.96 | 12.14 | 51408 | 6178.42 | 2.37% | 0.00 |
| 2025-12-31 | 12.04 | 12.08 | 0.00 | 0.00% | 11.94 | 12.16 | 25792 | 3106.61 | 1.19% | 0.00 |
| 2025-12-30 | 12.12 | 12.08 | -0.04 | -0.33% | 11.90 | 12.24 | 31703 | 3831.61 | 1.46% | 0.00 |
| 2025-12-29 | 12.08 | 12.12 | 0.02 | 0.17% | 12.02 | 12.15 | 28679 | 3469.51 | 1.32% | 0.00 |
| 2025-12-26 | 12.32 | 12.10 | -0.21 | -1.71% | 12.10 | 12.36 | 47898 | 5836.24 | 2.21% | 0.00 |
| 2025-12-25 | 11.92 | 12.31 | 0.40 | 3.36% | 11.84 | 12.42 | 60431 | 7352.92 | 2.78% | 0.00 |
| 2025-12-24 | 11.73 | 11.91 | 0.19 | 1.62% | 11.70 | 11.96 | 27766 | 3298.42 | 1.28% | 0.00 |
| 2025-12-23 | 11.80 | 11.72 | -0.14 | -1.18% | 11.69 | 11.90 | 29209 | 3435.09 | 1.35% | 0.00 |
| 2025-12-22 | 12.05 | 11.86 | -0.14 | -1.17% | 11.86 | 12.14 | 37018 | 4420.90 | 1.71% | 0.00 |
| 2025-12-19 | 11.67 | 12.00 | 0.15 | 1.27% | 11.56 | 12.06 | 36409 | 4342.02 | 1.68% | 1.00 |
| 2025-12-18 | 11.67 | 11.85 | 0.15 | 1.28% | 11.62 | 11.95 | 30474 | 3612.27 | 1.40% | 0.00 |
| 2025-12-17 | 11.75 | 11.70 | -0.07 | -0.59% | 11.43 | 11.86 | 47105 | 5463.56 | 2.17% | 0.00 |
| 2025-12-16 | 11.98 | 11.77 | -0.22 | -1.83% | 11.72 | 12.04 | 47433 | 5624.50 | 2.19% | 0.00 |
| 2025-12-15 | 11.90 | 11.99 | 0.00 | 0.00% | 11.82 | 12.12 | 37823 | 4525.01 | 1.74% | 9.00 |
| 2025-12-12 | 12.16 | 11.99 | -0.14 | -1.15% | 11.97 | 12.32 | 52878 | 6413.21 | 2.44% | 1.00 |
| 2025-12-11 | 12.52 | 12.13 | -0.42 | -3.35% | 12.12 | 12.61 | 64619 | 7976.37 | 2.98% | 0.00 |
| 2025-12-10 | 12.67 | 12.55 | -0.21 | -1.65% | 12.42 | 12.71 | 102194 | 12789.75 | 4.71% | 0.00 |
| 2025-12-09 | 12.20 | 12.76 | 0.50 | 4.08% | 12.18 | 13.06 | 156518 | 19915.52 | 7.21% | 0.00 |
| 2025-12-08 | 12.16 | 12.26 | 0.11 | 0.91% | 12.10 | 12.29 | 32354 | 3949.07 | 1.49% | 1.00 |
| 2025-12-05 | 11.88 | 12.15 | 0.25 | 2.10% | 11.80 | 12.15 | 27351 | 3274.64 | 1.26% | 0.00 |
| 2025-12-04 | 12.12 | 11.90 | -0.25 | -2.06% | 11.89 | 12.21 | 29048 | 3486.25 | 1.34% | 0.00 |
| 2025-12-03 | 12.24 | 12.15 | -0.09 | -0.74% | 12.09 | 12.32 | 29513 | 3589.69 | 1.36% | 0.00 |
| 2025-12-02 | 12.26 | 12.24 | -0.07 | -0.57% | 12.14 | 12.33 | 29986 | 3667.10 | 1.38% | 0.00 |
| 2025-12-01 | 12.21 | 12.31 | 0.03 | 0.24% | 12.21 | 12.49 | 34289 | 4240.35 | 1.58% | 0.00 |
| 2025-11-28 | 12.10 | 12.28 | 0.13 | 1.07% | 12.07 | 12.29 | 22447 | 2738.34 | 1.03% | 0.00 |
| 2025-11-27 | 11.95 | 12.15 | 0.15 | 1.25% | 11.95 | 12.25 | 37600 | 4554.89 | 1.73% | 0.00 |
| 2025-11-26 | 12.19 | 12.00 | -0.19 | -1.56% | 11.95 | 12.30 | 32859 | 3978.94 | 1.51% | 0.00 |
| 2025-11-25 | 12.16 | 12.19 | 0.07 | 0.58% | 12.16 | 12.34 | 34352 | 4211.38 | 1.58% | 0.00 |
| 2025-11-24 | 12.00 | 12.12 | 0.22 | 1.85% | 11.88 | 12.22 | 40264 | 4848.93 | 1.85% | 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。
