| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 13.55 | 13.58 | 0.02 | 0.15% | 13.43 | 13.63 | 65848 | 8894.44 | 3.06% | 0.00 |
| 2025-08-21 | 13.74 | 13.56 | -0.13 | -0.95% | 13.46 | 13.76 | 69299 | 9412.33 | 3.22% | 0.00 |
| 2025-08-20 | 13.59 | 13.69 | 0.10 | 0.74% | 13.42 | 13.69 | 71765 | 9770.38 | 3.33% | 10.00 |
| 2025-08-19 | 13.47 | 13.59 | 0.15 | 1.12% | 13.32 | 13.65 | 77917 | 10513.85 | 3.62% | 0.00 |
| 2025-08-18 | 13.20 | 13.44 | 0.26 | 1.97% | 13.19 | 13.56 | 83974 | 11259.20 | 3.90% | 0.00 |
| 2025-08-15 | 13.10 | 13.18 | 0.17 | 1.31% | 12.99 | 13.24 | 51397 | 6764.33 | 2.39% | 0.00 |
| 2025-08-14 | 13.38 | 13.01 | -0.37 | -2.77% | 12.94 | 13.43 | 75840 | 9971.93 | 3.52% | 0.00 |
| 2025-08-13 | 13.38 | 13.38 | 0.01 | 0.07% | 13.33 | 13.48 | 59002 | 7906.41 | 2.74% | 0.00 |
| 2025-08-12 | 13.45 | 13.37 | -0.08 | -0.59% | 13.27 | 13.49 | 49826 | 6653.82 | 2.31% | 0.00 |
| 2025-08-11 | 13.21 | 13.45 | 0.25 | 1.89% | 13.20 | 13.54 | 70306 | 9415.65 | 3.27% | 0.00 |
| 2025-08-08 | 13.22 | 13.20 | -0.06 | -0.45% | 13.17 | 13.35 | 36771 | 4860.32 | 1.71% | 0.00 |
| 2025-08-07 | 13.32 | 13.26 | -0.06 | -0.45% | 13.20 | 13.35 | 49932 | 6626.21 | 2.32% | 0.00 |
| 2025-08-06 | 13.16 | 13.32 | 0.14 | 1.06% | 13.07 | 13.34 | 57164 | 7585.75 | 2.65% | 0.00 |
| 2025-08-05 | 13.12 | 13.18 | 0.10 | 0.76% | 13.10 | 13.24 | 45321 | 5971.55 | 2.10% | 0.00 |
| 2025-08-04 | 12.75 | 13.08 | 0.26 | 2.03% | 12.70 | 13.10 | 48069 | 6230.18 | 2.23% | 0.00 |
| 2025-08-01 | 12.77 | 12.82 | 0.06 | 0.47% | 12.74 | 12.88 | 40713 | 5212.48 | 1.89% | 0.00 |
| 2025-07-31 | 12.80 | 12.76 | -0.16 | -1.24% | 12.73 | 13.03 | 56631 | 7288.52 | 2.63% | 0.00 |
| 2025-07-30 | 13.09 | 12.92 | -0.20 | -1.52% | 12.78 | 13.14 | 74796 | 9672.87 | 3.47% | 0.00 |
| 2025-07-29 | 13.37 | 13.12 | -0.19 | -1.43% | 13.02 | 13.38 | 67355 | 8847.50 | 3.13% | 0.00 |
| 2025-07-28 | 13.21 | 13.31 | 0.20 | 1.53% | 13.15 | 13.50 | 85998 | 11454.62 | 3.99% | 20.00 |
| 2025-07-25 | 13.19 | 13.11 | -0.05 | -0.38% | 13.05 | 13.19 | 60478 | 7928.24 | 2.81% | 10.00 |
| 2025-07-24 | 13.01 | 13.16 | 0.11 | 0.84% | 12.98 | 13.19 | 59408 | 7796.42 | 2.76% | 0.00 |
| 2025-07-23 | 13.17 | 13.05 | -0.18 | -1.36% | 13.01 | 13.24 | 60222 | 7907.74 | 2.80% | 1.00 |
| 2025-07-22 | 13.32 | 13.23 | -0.07 | -0.53% | 13.17 | 13.34 | 69068 | 9157.41 | 3.21% | 0.00 |
| 2025-07-21 | 13.17 | 13.30 | 0.13 | 0.99% | 13.10 | 13.32 | 65345 | 8658.23 | 3.03% | 0.00 |
| 2025-07-18 | 13.25 | 13.17 | -0.10 | -0.75% | 13.10 | 13.41 | 105576 | 13967.84 | 4.90% | 0.00 |
| 2025-07-17 | 13.05 | 13.27 | -0.48 | -3.49% | 12.80 | 13.35 | 184438 | 24279.03 | 8.57% | 41.00 |
| 2025-07-16 | 13.68 | 13.75 | 0.07 | 0.51% | 13.60 | 13.86 | 35437 | 4881.57 | 1.65% | 0.00 |
| 2025-07-15 | 13.91 | 13.68 | -0.28 | -2.01% | 13.54 | 14.03 | 75430 | 10352.77 | 3.50% | 0.00 |
| 2025-07-14 | 13.96 | 13.96 | -0.03 | -0.21% | 13.91 | 14.10 | 53699 | 7513.11 | 2.49% | 0.00 |
| 2025-07-11 | 13.84 | 13.99 | 0.09 | 0.65% | 13.70 | 14.10 | 66900 | 9320.80 | 3.11% | 0.00 |
| 2025-07-10 | 13.79 | 13.90 | 0.05 | 0.36% | 13.77 | 13.96 | 47164 | 6538.17 | 2.19% | 0.00 |
| 2025-07-09 | 14.06 | 13.85 | -0.20 | -1.42% | 13.78 | 14.11 | 86187 | 11998.91 | 4.00% | 0.00 |
| 2025-07-08 | 13.97 | 14.05 | 0.02 | 0.14% | 13.92 | 14.13 | 78502 | 11015.12 | 3.65% | 0.00 |
| 2025-07-07 | 13.91 | 14.03 | 0.05 | 0.36% | 13.84 | 14.09 | 48082 | 6722.79 | 2.23% | 11.00 |
| 2025-07-04 | 14.40 | 13.98 | -0.52 | -3.59% | 13.90 | 14.43 | 115848 | 16317.37 | 5.38% | 0.00 |
| 2025-07-03 | 14.32 | 14.50 | 0.18 | 1.26% | 14.13 | 14.66 | 115914 | 16719.49 | 5.38% | 5.00 |
| 2025-07-02 | 14.55 | 14.32 | -0.39 | -2.65% | 14.16 | 14.71 | 103899 | 14869.79 | 4.83% | 4.00 |
| 2025-07-01 | 14.80 | 14.71 | -0.15 | -1.01% | 14.32 | 15.27 | 171061 | 25104.08 | 7.94% | 0.00 |
| 2025-06-30 | 14.80 | 14.86 | -0.06 | -0.40% | 14.58 | 14.94 | 133004 | 19648.59 | 6.18% | 18.00 |
| 2025-06-27 | 15.34 | 14.92 | -0.21 | -1.39% | 14.85 | 15.71 | 193988 | 29366.89 | 9.01% | 0.00 |
| 2025-06-26 | 15.31 | 15.13 | -0.49 | -3.14% | 15.08 | 15.89 | 274586 | 42327.08 | 12.75% | 0.00 |
| 2025-06-25 | 14.43 | 15.62 | 0.94 | 6.40% | 14.40 | 16.77 | 420962 | 66009.08 | 19.55% | 11.00 |
| 2025-06-24 | 13.96 | 14.68 | 0.77 | 5.54% | 13.80 | 14.77 | 267464 | 38362.89 | 12.42% | 3.00 |
| 2025-06-23 | 13.30 | 13.91 | 0.50 | 3.73% | 13.30 | 14.00 | 168374 | 23243.14 | 7.82% | 48.00 |
| 2025-06-20 | 13.02 | 13.41 | 0.27 | 2.05% | 13.02 | 14.00 | 160222 | 21799.58 | 7.44% | 0.00 |
| 2025-06-19 | 13.42 | 13.14 | -0.36 | -2.67% | 13.08 | 13.89 | 122922 | 16586.67 | 5.71% | 0.00 |
| 2025-06-18 | 13.51 | 13.50 | 0.01 | 0.07% | 12.97 | 13.57 | 110889 | 14696.43 | 5.15% | 0.00 |
| 2025-06-17 | 13.27 | 13.49 | 0.23 | 1.73% | 13.24 | 13.71 | 121248 | 16316.90 | 5.63% | 1.00 |
| 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 |
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。
