| 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 | 20.24 | 20.27 | 0.23 | 1.15% | 20.09 | 20.44 | 69513 | 14097.32 | 1.94% | 1.00 |
| 2026-03-24 | 19.98 | 20.04 | 0.54 | 2.77% | 19.55 | 20.18 | 90574 | 17955.02 | 2.52% | 0.00 |
| 2026-03-23 | 19.95 | 19.50 | -0.79 | -3.89% | 19.36 | 20.45 | 132750 | 26364.93 | 3.70% | 0.00 |
| 2026-03-20 | 20.81 | 20.29 | -0.39 | -1.89% | 20.26 | 20.96 | 83258 | 17146.55 | 2.32% | 0.00 |
| 2026-03-19 | 21.04 | 20.68 | -0.70 | -3.27% | 20.57 | 21.28 | 101764 | 21200.88 | 2.83% | 0.00 |
| 2026-03-18 | 20.80 | 21.38 | 0.65 | 3.14% | 20.73 | 21.40 | 105333 | 22299.49 | 2.93% | 0.00 |
| 2026-03-17 | 21.04 | 20.73 | -0.19 | -0.91% | 20.73 | 21.58 | 128585 | 27218.00 | 3.58% | 0.00 |
| 2026-03-16 | 20.81 | 20.92 | 0.04 | 0.19% | 20.44 | 20.94 | 84697 | 17491.50 | 2.36% | 0.00 |
| 2026-03-13 | 20.82 | 20.88 | 0.00 | 0.00% | 20.73 | 21.35 | 84041 | 17667.22 | 2.34% | 0.00 |
| 2026-03-12 | 21.55 | 20.88 | -0.73 | -3.38% | 20.82 | 21.60 | 100683 | 21235.16 | 2.80% | 0.00 |
| 2026-03-11 | 21.89 | 21.61 | -0.19 | -0.87% | 21.52 | 21.95 | 82713 | 17927.53 | 2.30% | 0.00 |
| 2026-03-10 | 22.07 | 21.80 | 0.20 | 0.93% | 21.77 | 22.32 | 118075 | 26040.62 | 3.29% | 0.00 |
| 2026-03-09 | 22.20 | 21.60 | -1.14 | -5.01% | 21.02 | 22.29 | 190215 | 40960.48 | 5.30% | 0.00 |
| 2026-03-06 | 22.95 | 22.74 | -0.32 | -1.39% | 22.71 | 23.26 | 92036 | 21153.72 | 2.56% | 0.00 |
| 2026-03-05 | 23.57 | 23.06 | -0.02 | -0.09% | 22.97 | 23.62 | 93456 | 21730.99 | 2.60% | 0.00 |
| 2026-03-04 | 22.76 | 23.08 | -0.09 | -0.39% | 22.66 | 23.67 | 121888 | 28202.21 | 3.40% | 0.00 |
| 2026-03-03 | 23.95 | 23.17 | -0.83 | -3.46% | 23.02 | 24.29 | 182015 | 43137.94 | 5.07% | 0.00 |
| 2026-03-02 | 24.00 | 24.00 | -0.37 | -1.52% | 23.66 | 24.45 | 140482 | 33779.28 | 3.91% | 0.00 |
| 2026-02-27 | 23.60 | 24.37 | 0.82 | 3.48% | 23.55 | 24.48 | 143539 | 34615.95 | 4.00% | 0.00 |
| 2026-02-26 | 23.61 | 23.55 | -0.08 | -0.34% | 23.41 | 23.81 | 69656 | 16413.21 | 1.94% | 0.00 |
| 2026-02-25 | 23.25 | 23.63 | 0.38 | 1.63% | 23.18 | 23.85 | 98067 | 23157.48 | 2.73% | 0.00 |
| 2026-02-24 | 23.85 | 23.25 | -0.38 | -1.61% | 23.08 | 23.88 | 119505 | 27825.80 | 3.33% | 0.00 |
| 2026-02-13 | 24.23 | 23.63 | -0.40 | -1.66% | 23.63 | 24.65 | 152687 | 36877.02 | 4.25% | 36.00 |
| 2026-02-12 | 24.05 | 24.03 | -0.19 | -0.78% | 23.76 | 24.40 | 137599 | 33180.57 | 3.83% | 0.00 |
| 2026-02-11 | 23.80 | 24.22 | 0.33 | 1.38% | 23.80 | 24.99 | 177145 | 43060.25 | 4.93% | 22.00 |
| 2026-02-10 | 23.71 | 23.89 | 0.11 | 0.46% | 23.51 | 23.93 | 85349 | 20265.64 | 2.38% | 0.00 |
| 2026-02-09 | 23.88 | 23.78 | 0.28 | 1.19% | 23.51 | 23.95 | 115531 | 27424.81 | 3.22% | 0.00 |
| 2026-02-06 | 23.36 | 23.50 | -0.05 | -0.21% | 23.35 | 23.95 | 168019 | 39669.29 | 4.68% | 0.00 |
| 2026-02-05 | 23.17 | 23.55 | 0.44 | 1.90% | 22.95 | 24.17 | 218527 | 51672.01 | 6.09% | 0.00 |
| 2026-02-04 | 23.00 | 23.11 | 0.01 | 0.04% | 22.86 | 23.30 | 72043 | 16611.05 | 2.01% | 0.00 |
| 2026-02-03 | 22.88 | 23.10 | 0.52 | 2.30% | 22.55 | 23.10 | 80753 | 18424.68 | 2.25% | 0.00 |
| 2026-02-02 | 22.80 | 22.58 | -0.23 | -1.01% | 22.50 | 23.39 | 104844 | 24111.11 | 2.92% | 0.00 |
| 2026-01-30 | 23.18 | 22.81 | -0.46 | -1.98% | 22.62 | 23.29 | 91789 | 20995.04 | 2.56% | 0.00 |
| 2026-01-29 | 23.10 | 23.27 | 0.01 | 0.04% | 22.81 | 23.69 | 100651 | 23466.46 | 2.80% | 0.00 |
| 2026-01-28 | 23.50 | 23.26 | -0.26 | -1.11% | 23.25 | 23.66 | 67630 | 15810.26 | 1.88% | 0.00 |
| 2026-01-27 | 23.72 | 23.52 | -0.20 | -0.84% | 23.11 | 23.80 | 87069 | 20361.14 | 2.43% | 0.00 |
| 2026-01-26 | 24.51 | 23.72 | -0.88 | -3.58% | 23.58 | 24.65 | 152548 | 36582.97 | 4.25% | 0.00 |
| 2026-01-23 | 24.29 | 24.60 | 0.34 | 1.40% | 24.29 | 24.89 | 110813 | 27196.64 | 3.09% | 0.00 |
| 2026-01-22 | 24.49 | 24.26 | -0.09 | -0.37% | 24.20 | 24.49 | 88579 | 21553.01 | 2.47% | 0.00 |
| 2026-01-21 | 24.31 | 24.35 | -0.08 | -0.33% | 24.01 | 24.52 | 87310 | 21222.43 | 2.43% | 0.00 |
| 2026-01-20 | 24.80 | 24.43 | -0.44 | -1.77% | 24.18 | 25.13 | 112412 | 27670.65 | 3.13% | 0.00 |
| 2026-01-19 | 24.70 | 24.87 | 0.07 | 0.28% | 24.50 | 24.96 | 98535 | 24391.42 | 2.74% | 0.00 |
| 2026-01-16 | 25.52 | 24.80 | -0.47 | -1.86% | 24.73 | 25.75 | 133805 | 33476.34 | 3.73% | 0.00 |
| 2026-01-15 | 26.47 | 25.27 | -1.44 | -5.39% | 25.00 | 26.65 | 210413 | 53941.48 | 5.86% | 0.00 |
| 2026-01-14 | 26.09 | 26.71 | 0.62 | 2.38% | 26.00 | 26.93 | 225738 | 59836.76 | 6.29% | 0.00 |
| 2026-01-13 | 26.34 | 26.09 | -0.20 | -0.76% | 25.96 | 27.15 | 223097 | 59024.46 | 6.21% | 2.00 |
| 2026-01-12 | 25.80 | 26.29 | 0.64 | 2.50% | 25.65 | 27.65 | 273031 | 72189.55 | 7.61% | 0.00 |
| 2026-01-09 | 24.21 | 25.65 | 1.43 | 5.90% | 24.10 | 25.85 | 223489 | 56052.88 | 6.23% | 0.00 |
| 2026-01-08 | 23.83 | 24.22 | 0.23 | 0.96% | 23.82 | 24.88 | 180964 | 44148.54 | 5.04% | 0.00 |
| 2026-01-07 | 23.66 | 23.99 | 0.19 | 0.80% | 23.60 | 24.43 | 160934 | 38573.07 | 4.48% | 0.00 |
| 2026-01-06 | 23.57 | 23.80 | 0.30 | 1.28% | 23.50 | 24.07 | 159507 | 37917.08 | 4.44% | 3.00 |
| 2026-01-05 | 23.85 | 23.50 | -0.34 | -1.43% | 23.30 | 23.98 | 207391 | 48915.50 | 5.78% | 0.00 |
| 2025-12-31 | 21.88 | 23.84 | 2.08 | 9.56% | 21.59 | 24.46 | 377266 | 86649.95 | 10.51% | 0.00 |
| 2025-12-30 | 21.80 | 21.76 | 0.27 | 1.26% | 21.21 | 21.92 | 160801 | 34783.26 | 4.48% | 0.00 |
| 2025-12-29 | 21.55 | 21.49 | -0.28 | -1.29% | 21.48 | 21.88 | 80702 | 17446.50 | 2.25% | 0.00 |
| 2025-12-26 | 21.90 | 21.77 | -0.18 | -0.82% | 21.63 | 22.13 | 100005 | 21799.71 | 2.79% | 0.00 |
| 2025-12-25 | 21.58 | 21.95 | 0.33 | 1.53% | 21.55 | 22.03 | 95118 | 20740.87 | 2.65% | 29.00 |
| 2025-12-24 | 21.49 | 21.62 | 0.26 | 1.22% | 21.27 | 21.80 | 86386 | 18636.32 | 2.41% | 0.00 |
| 2025-12-23 | 21.82 | 21.36 | -0.53 | -2.42% | 21.24 | 21.98 | 138165 | 29772.76 | 3.85% | 0.00 |
| 2025-12-22 | 21.89 | 21.89 | -0.19 | -0.86% | 21.70 | 22.06 | 155206 | 33933.16 | 4.32% | 3.00 |
| 2025-12-19 | 22.03 | 22.08 | 0.23 | 1.05% | 21.86 | 22.55 | 202127 | 44906.65 | 5.63% | 102.00 |
| 2025-12-18 | 22.10 | 21.85 | -0.59 | -2.63% | 21.82 | 22.76 | 256727 | 56852.69 | 7.15% | 0.00 |
| 2025-12-17 | 21.89 | 22.44 | 0.55 | 2.51% | 21.29 | 23.09 | 362166 | 80750.44 | 10.09% | 0.00 |
| 2025-12-16 | 21.56 | 21.89 | 0.26 | 1.20% | 21.52 | 22.50 | 230655 | 50647.96 | 6.43% | 4.00 |
| 2025-12-15 | 20.98 | 21.63 | 0.51 | 2.41% | 20.88 | 22.12 | 253384 | 54687.85 | 7.06% | 22.00 |
| 2025-12-12 | 21.20 | 21.12 | 0.11 | 0.52% | 20.87 | 21.84 | 274378 | 58445.70 | 7.64% | 0.00 |
| 2025-12-11 | 20.30 | 21.01 | 0.68 | 3.34% | 20.10 | 21.34 | 291615 | 60791.39 | 8.12% | 25.00 |
| 2025-12-10 | 20.29 | 20.33 | 0.05 | 0.25% | 20.12 | 20.44 | 61067 | 12375.22 | 1.70% | 0.00 |
| 2025-12-09 | 20.50 | 20.28 | -0.26 | -1.27% | 20.25 | 20.76 | 92549 | 18907.66 | 2.58% | 0.00 |
| 2025-12-08 | 19.96 | 20.54 | 0.59 | 2.96% | 19.90 | 20.72 | 141702 | 28933.58 | 3.95% | 0.00 |
| 2025-12-05 | 20.01 | 19.95 | 0.01 | 0.05% | 19.63 | 20.19 | 84119 | 16771.00 | 2.34% | 0.00 |
| 2025-12-04 | 20.05 | 19.94 | -0.12 | -0.60% | 19.90 | 20.48 | 108910 | 21985.41 | 3.03% | 0.00 |
| 2025-12-03 | 20.01 | 20.06 | 0.06 | 0.30% | 19.88 | 20.25 | 79437 | 15924.03 | 2.21% | 0.00 |
| 2025-12-02 | 20.48 | 20.00 | -0.34 | -1.67% | 19.89 | 20.50 | 88712 | 17790.79 | 2.47% | 5.00 |
| 2025-12-01 | 20.60 | 20.34 | -0.17 | -0.83% | 20.27 | 20.71 | 106411 | 21762.87 | 2.96% | 0.00 |
| 2025-11-28 | 20.50 | 20.51 | 0.12 | 0.59% | 20.36 | 20.98 | 132170 | 27207.24 | 3.68% | 0.00 |
| 2025-11-27 | 19.90 | 20.39 | 0.54 | 2.72% | 19.90 | 21.15 | 280508 | 57970.89 | 7.81% | 5.00 |
| 2025-11-26 | 19.33 | 19.85 | 0.50 | 2.58% | 19.33 | 19.97 | 148089 | 29152.52 | 4.13% | 10.00 |
| 2025-11-25 | 19.20 | 19.35 | 0.25 | 1.31% | 19.17 | 19.55 | 117517 | 22749.20 | 3.27% | 0.00 |
| 2025-11-24 | 19.52 | 19.10 | -0.19 | -0.98% | 18.96 | 19.58 | 135170 | 25947.18 | 3.77% | 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。
