| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 12.40 | 11.90 | -0.60 | -4.80% | 11.81 | 12.57 | 68166 | 8242.68 | 3.14% | 0.00 |
| 2025-11-20 | 12.62 | 12.50 | -0.11 | -0.87% | 12.44 | 12.82 | 38559 | 4848.47 | 1.78% | 0.00 |
| 2025-11-19 | 12.80 | 12.61 | -0.16 | -1.25% | 12.53 | 12.96 | 50032 | 6337.68 | 2.30% | 0.00 |
| 2025-11-18 | 12.94 | 12.77 | -0.19 | -1.47% | 12.70 | 12.99 | 49800 | 6368.92 | 2.29% | 0.00 |
| 2025-11-17 | 12.92 | 12.96 | -0.03 | -0.23% | 12.85 | 13.12 | 53278 | 6902.58 | 2.45% | 10.00 |
| 2025-11-14 | 12.88 | 12.99 | 0.05 | 0.39% | 12.83 | 13.20 | 79250 | 10348.50 | 3.65% | 0.00 |
| 2025-11-13 | 12.58 | 12.94 | 0.34 | 2.70% | 12.56 | 13.14 | 97346 | 12574.21 | 4.48% | 0.00 |
| 2025-11-12 | 12.79 | 12.60 | 0.01 | 0.08% | 12.45 | 12.79 | 42719 | 5372.19 | 1.97% | 0.00 |
| 2025-11-11 | 12.52 | 12.59 | 0.10 | 0.80% | 12.42 | 12.61 | 31862 | 3993.01 | 1.47% | 0.00 |
| 2025-11-10 | 12.55 | 12.49 | -0.06 | -0.48% | 12.44 | 12.58 | 39369 | 4922.02 | 1.81% | 0.00 |
| 2025-11-07 | 12.54 | 12.55 | -0.10 | -0.79% | 12.42 | 12.60 | 61643 | 7724.95 | 2.84% | 0.00 |
| 2025-11-06 | 12.55 | 12.65 | 0.20 | 1.61% | 12.31 | 12.95 | 94159 | 11930.63 | 4.37% | 20.00 |
| 2025-11-05 | 12.18 | 12.45 | 0.21 | 1.72% | 12.18 | 12.57 | 69875 | 8681.59 | 3.25% | 0.00 |
| 2025-11-04 | 12.24 | 12.24 | -0.02 | -0.16% | 12.15 | 12.30 | 34350 | 4197.89 | 1.60% | 0.00 |
| 2025-11-03 | 12.16 | 12.26 | 0.10 | 0.82% | 12.13 | 12.29 | 42077 | 5140.48 | 1.95% | 23.00 |
| 2025-10-31 | 12.00 | 12.16 | 0.16 | 1.33% | 11.96 | 12.24 | 43483 | 5285.58 | 2.02% | 0.00 |
| 2025-10-30 | 12.06 | 12.00 | -0.08 | -0.66% | 11.98 | 12.20 | 39489 | 4766.64 | 1.83% | 0.00 |
| 2025-10-29 | 12.29 | 12.08 | -0.21 | -1.71% | 12.06 | 12.29 | 40418 | 4905.74 | 1.88% | 0.00 |
| 2025-10-28 | 12.27 | 12.29 | 0.04 | 0.33% | 12.20 | 12.37 | 42624 | 5242.36 | 1.98% | 0.00 |
| 2025-10-27 | 12.24 | 12.25 | 0.11 | 0.91% | 12.08 | 12.35 | 50404 | 6152.88 | 2.34% | 0.00 |
| 2025-10-24 | 12.14 | 12.14 | -0.01 | -0.08% | 12.04 | 12.39 | 54088 | 6573.69 | 2.51% | 0.00 |
| 2025-10-23 | 11.87 | 12.15 | 0.22 | 1.84% | 11.83 | 12.15 | 51108 | 6149.29 | 2.37% | 0.00 |
| 2025-10-22 | 11.88 | 11.93 | 0.00 | 0.00% | 11.88 | 12.05 | 35056 | 4198.97 | 1.63% | 0.00 |
| 2025-10-21 | 11.79 | 11.93 | 0.14 | 1.19% | 11.68 | 11.95 | 31464 | 3736.27 | 1.46% | 0.00 |
| 2025-10-20 | 11.61 | 11.79 | 0.32 | 2.79% | 11.60 | 11.80 | 40402 | 4734.03 | 1.88% | 0.00 |
| 2025-10-17 | 11.77 | 11.47 | -0.31 | -2.63% | 11.43 | 11.82 | 42318 | 4920.71 | 1.97% | 0.00 |
| 2025-10-16 | 12.02 | 11.78 | -0.19 | -1.59% | 11.76 | 12.05 | 37021 | 4391.48 | 1.72% | 0.00 |
| 2025-10-15 | 11.79 | 11.97 | 0.19 | 1.61% | 11.77 | 12.00 | 36322 | 4326.71 | 1.69% | 0.00 |
| 2025-10-14 | 11.90 | 11.78 | -0.04 | -0.34% | 11.76 | 12.08 | 42240 | 5027.99 | 1.96% | 0.00 |
| 2025-10-13 | 11.72 | 11.82 | -0.22 | -1.83% | 11.33 | 11.90 | 56985 | 6676.16 | 2.65% | 0.00 |
| 2025-10-10 | 12.12 | 12.04 | -0.09 | -0.74% | 12.00 | 12.22 | 42712 | 5157.59 | 1.98% | 0.00 |
| 2025-10-09 | 12.01 | 12.13 | 0.11 | 0.92% | 11.98 | 12.29 | 46227 | 5609.66 | 2.15% | 0.00 |
| 2025-09-30 | 12.02 | 12.02 | 0.00 | 0.00% | 11.94 | 12.10 | 35285 | 4239.17 | 1.64% | 0.00 |
| 2025-09-29 | 11.84 | 12.02 | 0.19 | 1.61% | 11.72 | 12.06 | 43582 | 5212.39 | 2.02% | 0.00 |
| 2025-09-26 | 11.95 | 11.83 | -0.13 | -1.09% | 11.83 | 12.21 | 59555 | 7159.81 | 2.77% | 0.00 |
| 2025-09-25 | 12.28 | 11.96 | -0.32 | -2.61% | 11.95 | 12.28 | 56933 | 6880.98 | 2.64% | 0.00 |
| 2025-09-24 | 12.06 | 12.28 | 0.12 | 0.99% | 11.91 | 12.31 | 55567 | 6745.19 | 2.58% | 0.00 |
| 2025-09-23 | 12.26 | 12.16 | -0.19 | -1.54% | 11.78 | 12.38 | 79285 | 9527.31 | 3.68% | 0.00 |
| 2025-09-22 | 12.37 | 12.35 | -0.02 | -0.16% | 12.17 | 12.58 | 58841 | 7240.91 | 2.73% | 0.00 |
| 2025-09-19 | 12.97 | 12.37 | -0.60 | -4.63% | 12.36 | 12.99 | 113924 | 14347.54 | 5.29% | 0.00 |
| 2025-09-18 | 13.40 | 12.97 | -0.43 | -3.21% | 12.85 | 13.40 | 115864 | 15228.79 | 5.38% | 0.00 |
| 2025-09-17 | 13.63 | 13.40 | -0.25 | -1.83% | 13.36 | 13.67 | 86635 | 11711.18 | 4.02% | 0.00 |
| 2025-09-16 | 13.55 | 13.65 | 0.14 | 1.04% | 13.37 | 13.65 | 78844 | 10666.90 | 3.66% | 1.00 |
| 2025-09-15 | 13.61 | 13.51 | -0.11 | -0.81% | 13.48 | 13.83 | 88921 | 12108.30 | 4.13% | 0.00 |
| 2025-09-12 | 13.79 | 13.62 | -0.09 | -0.66% | 13.46 | 13.85 | 97552 | 13313.95 | 4.53% | 0.00 |
| 2025-09-11 | 13.89 | 13.71 | -0.18 | -1.30% | 13.59 | 13.90 | 99299 | 13591.18 | 4.61% | 10.00 |
| 2025-09-10 | 13.87 | 13.89 | -0.01 | -0.07% | 13.65 | 13.96 | 113024 | 15575.31 | 5.25% | 17.00 |
| 2025-09-09 | 13.80 | 13.90 | 0.00 | 0.00% | 13.75 | 14.16 | 174707 | 24333.85 | 8.11% | 5.00 |
| 2025-09-08 | 13.59 | 13.90 | 0.35 | 2.58% | 13.35 | 13.92 | 180573 | 24716.50 | 8.39% | 10.00 |
| 2025-09-05 | 12.90 | 13.55 | 0.65 | 5.04% | 12.86 | 13.56 | 159342 | 21367.67 | 7.40% | 0.00 |
| 2025-09-04 | 12.93 | 12.90 | -0.07 | -0.54% | 12.67 | 13.30 | 98874 | 12931.07 | 4.59% | 0.00 |
| 2025-09-03 | 13.39 | 12.97 | -0.43 | -3.21% | 12.90 | 13.61 | 92054 | 12190.59 | 4.28% | 0.00 |
| 2025-09-02 | 13.18 | 13.40 | 0.15 | 1.13% | 13.01 | 13.49 | 126694 | 16800.54 | 5.88% | 0.00 |
| 2025-09-01 | 13.00 | 13.25 | 0.20 | 1.53% | 12.96 | 13.33 | 58117 | 7666.21 | 2.70% | 0.00 |
| 2025-08-29 | 12.93 | 13.05 | 0.03 | 0.23% | 12.91 | 13.41 | 97307 | 12802.65 | 4.52% | 0.00 |
| 2025-08-28 | 13.29 | 13.02 | -0.21 | -1.59% | 12.53 | 13.52 | 105415 | 13721.09 | 4.90% | 23.00 |
| 2025-08-27 | 13.85 | 13.23 | -0.52 | -3.78% | 13.23 | 13.88 | 101388 | 13768.80 | 4.71% | 0.00 |
| 2025-08-26 | 13.55 | 13.75 | 0.15 | 1.10% | 13.47 | 13.84 | 78914 | 10815.04 | 3.67% | 0.00 |
| 2025-08-25 | 13.60 | 13.60 | 0.02 | 0.15% | 13.46 | 13.74 | 87789 | 11937.13 | 4.08% | 0.00 |
| 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 |
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。
