| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-27 | 13.74 | 14.09 | 0.29 | 2.10% | 13.39 | 14.34 | 235195 | 32703.81 | 6.58% | 8.00 |
| 2025-05-26 | 13.80 | 13.80 | 0.27 | 2.00% | 13.49 | 13.86 | 157251 | 21472.94 | 4.40% | 0.00 |
| 2025-05-23 | 14.29 | 13.53 | -0.28 | -2.03% | 13.53 | 14.35 | 274504 | 38147.80 | 7.68% | 0.00 |
| 2025-05-22 | 14.36 | 13.81 | -0.67 | -4.63% | 13.71 | 15.38 | 357607 | 52302.58 | 10.01% | 0.00 |
| 2025-05-21 | 14.52 | 14.48 | -0.07 | -0.48% | 14.25 | 14.94 | 262012 | 38021.77 | 7.33% | 0.00 |
| 2025-05-20 | 14.00 | 14.55 | 0.61 | 4.38% | 13.94 | 15.21 | 417686 | 61157.52 | 11.69% | 0.00 |
| 2025-05-19 | 14.06 | 13.94 | -0.31 | -2.18% | 13.35 | 14.09 | 237757 | 32636.25 | 6.65% | 0.00 |
| 2025-05-16 | 14.31 | 14.25 | -0.09 | -0.63% | 13.71 | 14.33 | 302290 | 42162.40 | 8.46% | 2.00 |
| 2025-05-15 | 13.75 | 14.34 | 0.42 | 3.02% | 13.64 | 14.99 | 397456 | 57133.66 | 11.12% | 14.00 |
| 2025-05-14 | 13.88 | 13.92 | -0.11 | -0.78% | 13.55 | 13.98 | 231388 | 31863.27 | 6.48% | 0.00 |
| 2025-05-13 | 13.41 | 14.03 | 0.61 | 4.55% | 13.27 | 14.20 | 376005 | 51711.63 | 10.52% | 57.25 |
| 2025-05-12 | 13.45 | 13.42 | -0.03 | -0.22% | 13.06 | 13.53 | 238513 | 31596.23 | 6.67% | 23.00 |
| 2025-05-09 | 12.53 | 13.45 | 0.92 | 7.34% | 12.48 | 14.10 | 425853 | 57587.55 | 11.92% | 0.00 |
| 2025-05-08 | 12.54 | 12.53 | -0.04 | -0.32% | 12.38 | 12.61 | 66850 | 8365.13 | 1.87% | 0.00 |
| 2025-05-07 | 12.68 | 12.57 | -0.06 | -0.48% | 12.45 | 12.91 | 97960 | 12415.96 | 2.74% | 0.00 |
| 2025-05-06 | 12.75 | 12.63 | -0.04 | -0.32% | 12.47 | 12.75 | 114542 | 14420.31 | 3.21% | 0.00 |
| 2025-04-30 | 12.20 | 12.67 | 0.43 | 3.51% | 12.20 | 12.90 | 152371 | 19330.30 | 4.26% | 0.00 |
| 2025-04-29 | 11.85 | 12.24 | 0.59 | 5.06% | 11.85 | 12.42 | 114861 | 14017.03 | 3.21% | 16.00 |
| 2025-04-28 | 12.02 | 11.65 | -0.53 | -4.35% | 11.64 | 12.15 | 60737 | 7152.75 | 1.70% | 0.00 |
| 2025-04-25 | 12.01 | 12.18 | 0.11 | 0.91% | 12.01 | 12.49 | 93571 | 11489.96 | 2.62% | 0.00 |
| 2025-04-24 | 11.78 | 12.07 | 0.29 | 2.46% | 11.69 | 12.26 | 109268 | 13200.18 | 3.06% | 0.00 |
| 2025-04-23 | 11.91 | 11.78 | -0.05 | -0.42% | 11.76 | 12.31 | 87757 | 10515.82 | 2.46% | 0.00 |
| 2025-04-22 | 11.65 | 11.83 | 0.16 | 1.37% | 11.54 | 11.93 | 67351 | 7939.20 | 1.88% | 0.00 |
| 2025-04-21 | 11.30 | 11.67 | 0.38 | 3.37% | 11.20 | 11.77 | 59221 | 6832.46 | 1.66% | 0.00 |
| 2025-04-18 | 11.60 | 11.29 | -0.41 | -3.50% | 11.20 | 11.68 | 63212 | 7188.39 | 1.77% | 10.00 |
| 2025-04-17 | 11.69 | 11.70 | 0.02 | 0.17% | 11.60 | 12.00 | 66949 | 7886.48 | 1.87% | 0.00 |
| 2025-04-16 | 11.91 | 11.68 | -0.35 | -2.91% | 11.55 | 11.97 | 86490 | 10155.96 | 2.42% | 11.00 |
| 2025-04-15 | 11.54 | 12.03 | 0.40 | 3.44% | 11.47 | 12.25 | 139448 | 16686.79 | 3.90% | 0.00 |
| 2025-04-14 | 11.47 | 11.63 | 0.20 | 1.75% | 11.47 | 11.76 | 75428 | 8771.37 | 2.11% | 6.00 |
| 2025-04-11 | 11.62 | 11.43 | -0.36 | -3.05% | 11.31 | 11.74 | 115616 | 13270.69 | 3.24% | 0.00 |
| 2025-04-10 | 11.27 | 11.79 | 0.89 | 8.17% | 11.10 | 12.47 | 191969 | 22569.31 | 5.37% | 0.00 |
| 2025-04-09 | 10.25 | 10.90 | 0.47 | 4.51% | 9.78 | 10.97 | 93635 | 9750.14 | 2.62% | 0.00 |
| 2025-04-08 | 10.20 | 10.43 | 0.43 | 4.30% | 10.17 | 10.62 | 81196 | 8436.25 | 2.27% | 0.00 |
| 2025-04-07 | 11.44 | 10.00 | -2.05 | -17.01% | 9.78 | 11.60 | 136437 | 14403.38 | 3.82% | 0.00 |
| 2025-04-03 | 11.79 | 12.05 | 0.15 | 1.26% | 11.73 | 12.19 | 58975 | 7089.12 | 1.65% | 0.00 |
| 2025-04-02 | 11.83 | 11.90 | 0.03 | 0.25% | 11.82 | 11.96 | 28810 | 3426.93 | 0.81% | 0.00 |
| 2025-04-01 | 11.70 | 11.87 | 0.16 | 1.37% | 11.70 | 12.08 | 57777 | 6898.92 | 1.62% | 0.00 |
| 2025-03-31 | 11.83 | 11.71 | -0.23 | -1.93% | 11.60 | 11.90 | 56847 | 6674.05 | 1.59% | 5.00 |
| 2025-03-28 | 12.25 | 11.94 | -0.30 | -2.45% | 11.93 | 12.29 | 51320 | 6214.67 | 1.44% | 0.00 |
| 2025-03-27 | 12.23 | 12.24 | -0.06 | -0.49% | 12.04 | 12.41 | 52182 | 6387.40 | 1.46% | 0.00 |
| 2025-03-26 | 12.21 | 12.30 | 0.05 | 0.41% | 12.18 | 12.37 | 41841 | 5141.68 | 1.17% | 3.00 |
| 2025-03-25 | 12.24 | 12.25 | -0.04 | -0.33% | 12.04 | 12.32 | 58697 | 7145.91 | 1.64% | 0.00 |
| 2025-03-24 | 12.50 | 12.29 | -0.18 | -1.44% | 12.04 | 12.75 | 95771 | 11863.39 | 2.68% | 0.00 |
| 2025-03-21 | 12.46 | 12.47 | 0.01 | 0.08% | 12.38 | 12.58 | 75987 | 9475.70 | 2.13% | 0.00 |
| 2025-03-20 | 12.59 | 12.46 | -0.15 | -1.19% | 12.43 | 12.59 | 67105 | 8383.75 | 1.88% | 0.00 |
| 2025-03-19 | 12.71 | 12.61 | -0.15 | -1.18% | 12.52 | 12.77 | 71336 | 9002.60 | 2.00% | 0.00 |
| 2025-03-18 | 12.94 | 12.76 | -0.18 | -1.39% | 12.69 | 13.04 | 98979 | 12660.67 | 2.77% | 18.00 |
| 2025-03-17 | 13.17 | 12.94 | -0.23 | -1.75% | 12.91 | 13.39 | 116154 | 15112.52 | 3.25% | 10.00 |
| 2025-03-14 | 12.71 | 13.17 | 0.40 | 3.13% | 12.65 | 13.27 | 168359 | 21872.37 | 4.71% | 25.00 |
| 2025-03-13 | 12.56 | 12.77 | 0.19 | 1.51% | 12.54 | 12.96 | 131216 | 16740.04 | 3.67% | 0.00 |
| 2025-03-12 | 12.40 | 12.58 | 0.21 | 1.70% | 12.34 | 12.91 | 139319 | 17658.14 | 3.90% | 0.00 |
| 2025-03-11 | 12.05 | 12.37 | 0.21 | 1.73% | 12.00 | 12.42 | 91415 | 11242.52 | 2.56% | 0.00 |
| 2025-03-10 | 12.15 | 12.16 | 0.03 | 0.25% | 12.03 | 12.17 | 46755 | 5660.71 | 1.31% | 0.00 |
| 2025-03-07 | 12.21 | 12.13 | -0.19 | -1.54% | 12.10 | 12.35 | 60691 | 7396.38 | 1.70% | 0.00 |
| 2025-03-06 | 12.24 | 12.32 | 0.08 | 0.65% | 12.15 | 12.40 | 86326 | 10601.44 | 2.42% | 0.00 |
| 2025-03-05 | 12.33 | 12.24 | -0.17 | -1.37% | 12.07 | 12.35 | 72472 | 8821.91 | 2.03% | 0.00 |
| 2025-03-04 | 12.13 | 12.41 | 0.28 | 2.31% | 11.99 | 12.45 | 115975 | 14276.11 | 3.24% | 0.00 |
| 2025-03-03 | 11.90 | 12.13 | 0.23 | 1.93% | 11.89 | 12.37 | 104027 | 12645.27 | 2.91% | 0.00 |
| 2025-02-28 | 12.22 | 11.90 | -0.41 | -3.33% | 11.85 | 12.42 | 83165 | 10080.34 | 2.33% | 0.00 |
| 2025-02-27 | 12.03 | 12.31 | 0.28 | 2.33% | 12.01 | 12.34 | 119301 | 14568.75 | 3.34% | 0.00 |
| 2025-02-26 | 11.82 | 12.03 | 0.18 | 1.52% | 11.82 | 12.04 | 61987 | 7411.47 | 1.73% | 0.00 |
| 2025-02-25 | 11.88 | 11.85 | -0.15 | -1.25% | 11.82 | 12.05 | 52568 | 6263.95 | 1.47% | 0.00 |
| 2025-02-24 | 11.86 | 12.00 | 0.10 | 0.84% | 11.78 | 12.03 | 73295 | 8741.28 | 2.05% | 0.00 |
| 2025-02-21 | 11.89 | 11.90 | 0.03 | 0.25% | 11.64 | 11.98 | 63875 | 7535.52 | 1.79% | 0.00 |
| 2025-02-20 | 11.64 | 11.87 | 0.23 | 1.98% | 11.56 | 11.90 | 57641 | 6807.97 | 1.61% | 0.00 |
| 2025-02-19 | 11.54 | 11.64 | 0.10 | 0.87% | 11.45 | 11.64 | 54300 | 6273.74 | 1.52% | 0.00 |
| 2025-02-18 | 11.91 | 11.54 | -0.45 | -3.75% | 11.49 | 11.98 | 77656 | 9124.08 | 2.17% | 0.00 |
| 2025-02-17 | 11.93 | 11.99 | 0.06 | 0.50% | 11.85 | 12.10 | 67246 | 8040.13 | 1.88% | 0.00 |
| 2025-02-14 | 11.95 | 11.93 | -0.08 | -0.67% | 11.86 | 12.08 | 60285 | 7204.13 | 1.69% | 0.00 |
| 2025-02-13 | 12.02 | 12.01 | -0.01 | -0.08% | 11.93 | 12.19 | 68518 | 8260.25 | 1.92% | 0.00 |
| 2025-02-12 | 11.93 | 12.02 | 0.03 | 0.25% | 11.84 | 12.02 | 55986 | 6674.11 | 1.57% | 0.00 |
| 2025-02-11 | 12.14 | 11.99 | -0.15 | -1.24% | 11.87 | 12.20 | 63783 | 7625.02 | 1.78% | 0.00 |
| 2025-02-10 | 11.94 | 12.14 | 0.23 | 1.93% | 11.87 | 12.14 | 76280 | 9167.77 | 2.13% | 0.00 |
| 2025-02-07 | 11.79 | 11.91 | 0.11 | 0.93% | 11.75 | 12.05 | 90796 | 10808.90 | 2.54% | 0.00 |
| 2025-02-06 | 11.52 | 11.80 | 0.25 | 2.16% | 11.42 | 11.80 | 59531 | 6922.92 | 1.67% | 0.00 |
| 2025-02-05 | 11.79 | 11.55 | -0.04 | -0.35% | 11.44 | 11.83 | 49069 | 5670.10 | 1.37% | 0.00 |
| 2025-01-27 | 11.74 | 11.59 | -0.11 | -0.94% | 11.57 | 11.95 | 54752 | 6425.21 | 1.53% | 0.00 |
| 2025-01-24 | 11.50 | 11.70 | 0.18 | 1.56% | 11.42 | 11.85 | 53922 | 6261.90 | 1.51% | 0.00 |
| 2025-01-23 | 11.69 | 11.52 | -0.06 | -0.52% | 11.52 | 11.85 | 54717 | 6407.63 | 1.53% | 0.00 |
| 2025-01-22 | 11.72 | 11.58 | -0.25 | -2.11% | 11.50 | 11.73 | 51008 | 5911.35 | 1.43% | 0.00 |
水羊股份(300740)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。
