| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 20.21 | 19.29 | -1.20 | -5.86% | 19.22 | 20.61 | 238395 | 46933.04 | 6.64% | 0.00 |
| 2025-11-20 | 22.00 | 20.49 | -1.86 | -8.32% | 20.42 | 22.15 | 341829 | 72144.60 | 9.52% | 0.00 |
| 2025-11-19 | 21.69 | 22.35 | 0.71 | 3.28% | 21.69 | 22.85 | 362429 | 80821.05 | 10.10% | 0.00 |
| 2025-11-18 | 21.72 | 21.64 | 0.30 | 1.41% | 21.06 | 22.35 | 288585 | 62827.06 | 8.04% | 0.00 |
| 2025-11-17 | 21.51 | 21.34 | 0.32 | 1.52% | 21.23 | 22.00 | 156631 | 33814.93 | 4.36% | 4.00 |
| 2025-11-14 | 21.31 | 21.02 | -0.49 | -2.28% | 21.02 | 21.86 | 110890 | 23651.04 | 3.09% | 0.00 |
| 2025-11-13 | 21.00 | 21.51 | 0.43 | 2.04% | 20.91 | 21.76 | 147207 | 31432.42 | 4.10% | 0.00 |
| 2025-11-12 | 21.11 | 21.08 | -0.11 | -0.52% | 20.95 | 21.38 | 121193 | 25621.42 | 3.38% | 0.00 |
| 2025-11-11 | 21.20 | 21.19 | -0.07 | -0.33% | 20.91 | 21.36 | 132143 | 27905.00 | 3.68% | 0.00 |
| 2025-11-10 | 20.68 | 21.26 | 0.30 | 1.43% | 20.57 | 21.44 | 181739 | 38237.79 | 5.06% | 0.00 |
| 2025-11-07 | 20.71 | 20.96 | 0.13 | 0.62% | 20.63 | 21.38 | 144494 | 30403.76 | 4.03% | 0.00 |
| 2025-11-06 | 20.73 | 20.83 | 0.30 | 1.46% | 20.72 | 21.16 | 149144 | 31138.13 | 4.15% | 0.00 |
| 2025-11-05 | 20.13 | 20.53 | 0.30 | 1.48% | 20.01 | 20.97 | 166167 | 34361.54 | 4.63% | 0.00 |
| 2025-11-04 | 20.26 | 20.23 | -0.07 | -0.34% | 19.90 | 20.29 | 128489 | 25792.72 | 3.58% | 0.00 |
| 2025-11-03 | 20.53 | 20.30 | -0.13 | -0.64% | 20.07 | 20.54 | 113709 | 23055.96 | 3.17% | 0.00 |
| 2025-10-31 | 20.30 | 20.43 | 0.56 | 2.82% | 20.10 | 20.46 | 158288 | 32155.64 | 4.41% | 4.00 |
| 2025-10-30 | 21.30 | 19.87 | -2.27 | -10.25% | 19.83 | 21.38 | 399482 | 81661.86 | 11.13% | 0.00 |
| 2025-10-29 | 22.02 | 22.14 | 0.02 | 0.09% | 21.39 | 22.19 | 170890 | 37200.38 | 4.76% | 0.00 |
| 2025-10-28 | 22.48 | 22.12 | -0.37 | -1.65% | 21.92 | 22.49 | 135060 | 29884.93 | 3.76% | 0.00 |
| 2025-10-27 | 22.50 | 22.49 | -0.29 | -1.27% | 22.29 | 22.87 | 144440 | 32527.19 | 4.02% | 0.00 |
| 2025-10-24 | 22.22 | 22.78 | 0.42 | 1.88% | 22.20 | 23.17 | 201192 | 45866.61 | 5.60% | 0.00 |
| 2025-10-23 | 22.67 | 22.36 | -0.31 | -1.37% | 21.88 | 22.78 | 148882 | 33056.86 | 4.15% | 13.00 |
| 2025-10-22 | 22.83 | 22.67 | -0.26 | -1.13% | 22.37 | 23.48 | 150796 | 34326.86 | 4.20% | 0.00 |
| 2025-10-21 | 23.10 | 22.93 | -0.21 | -0.91% | 22.41 | 23.13 | 185625 | 42208.85 | 5.17% | 0.00 |
| 2025-10-20 | 23.31 | 23.14 | 0.11 | 0.48% | 22.91 | 23.76 | 140833 | 32690.90 | 3.92% | 4.00 |
| 2025-10-17 | 24.05 | 23.03 | -0.95 | -3.96% | 22.91 | 24.14 | 207830 | 48769.41 | 5.79% | 6.00 |
| 2025-10-16 | 24.71 | 23.98 | -1.05 | -4.19% | 23.80 | 25.85 | 342995 | 84319.45 | 9.55% | 0.00 |
| 2025-10-15 | 23.30 | 25.03 | 1.95 | 8.45% | 23.30 | 25.30 | 372857 | 91762.78 | 10.39% | 36.00 |
| 2025-10-14 | 23.59 | 23.08 | -0.47 | -2.00% | 22.86 | 23.97 | 216310 | 50637.01 | 6.03% | 22.00 |
| 2025-10-13 | 22.90 | 23.55 | -0.38 | -1.59% | 22.90 | 24.29 | 232790 | 55150.04 | 6.48% | 0.00 |
| 2025-10-10 | 22.21 | 23.93 | 1.92 | 8.72% | 22.09 | 24.49 | 397002 | 93101.59 | 11.06% | 1.00 |
| 2025-10-09 | 21.84 | 22.01 | 0.16 | 0.73% | 21.51 | 23.08 | 217837 | 48630.17 | 6.07% | 17.00 |
| 2025-09-30 | 21.40 | 21.85 | 0.49 | 2.29% | 21.36 | 22.14 | 120096 | 26155.79 | 3.35% | 0.00 |
| 2025-09-29 | 20.91 | 21.36 | 0.56 | 2.69% | 20.82 | 21.66 | 116511 | 24841.21 | 3.25% | 0.00 |
| 2025-09-26 | 21.01 | 20.80 | -0.34 | -1.61% | 20.78 | 21.44 | 108341 | 22844.50 | 3.02% | 0.00 |
| 2025-09-25 | 21.54 | 21.14 | -0.40 | -1.86% | 21.13 | 21.76 | 117709 | 25173.08 | 3.28% | 0.00 |
| 2025-09-24 | 21.30 | 21.54 | 0.08 | 0.37% | 21.26 | 21.85 | 129524 | 27927.24 | 3.61% | 14.00 |
| 2025-09-23 | 21.88 | 21.46 | -0.57 | -2.59% | 21.00 | 21.99 | 133424 | 28645.20 | 3.72% | 0.00 |
| 2025-09-22 | 21.41 | 22.03 | 0.53 | 2.47% | 21.31 | 22.17 | 138129 | 30093.91 | 3.85% | 1.00 |
| 2025-09-19 | 21.37 | 21.50 | 0.09 | 0.42% | 21.25 | 21.75 | 102856 | 22080.95 | 2.86% | 0.00 |
| 2025-09-18 | 22.02 | 21.41 | -0.81 | -3.65% | 21.08 | 22.14 | 225283 | 48829.40 | 6.28% | 17.00 |
| 2025-09-17 | 22.57 | 22.22 | -0.26 | -1.16% | 22.10 | 22.92 | 188077 | 42235.23 | 5.24% | 23.00 |
| 2025-09-16 | 22.30 | 22.48 | 0.36 | 1.63% | 21.98 | 22.94 | 208550 | 46919.72 | 5.81% | 0.00 |
| 2025-09-15 | 22.18 | 22.12 | -0.05 | -0.23% | 21.84 | 22.82 | 143168 | 31787.24 | 3.99% | 20.00 |
| 2025-09-12 | 22.01 | 22.17 | 0.12 | 0.54% | 21.96 | 22.40 | 143923 | 31863.33 | 4.01% | 0.00 |
| 2025-09-11 | 21.49 | 22.05 | 0.41 | 1.89% | 20.88 | 22.09 | 150847 | 32459.76 | 4.20% | 10.00 |
| 2025-09-10 | 21.60 | 21.64 | 0.19 | 0.89% | 21.40 | 21.92 | 105556 | 22809.50 | 2.94% | 12.00 |
| 2025-09-09 | 22.20 | 21.45 | -0.75 | -3.38% | 21.41 | 22.42 | 157323 | 34302.14 | 4.38% | 0.00 |
| 2025-09-08 | 22.15 | 22.20 | 0.02 | 0.09% | 22.02 | 22.66 | 146882 | 32772.32 | 4.09% | 0.00 |
| 2025-09-05 | 21.97 | 22.18 | 0.16 | 0.73% | 21.12 | 22.22 | 183782 | 40082.90 | 5.12% | 10.00 |
| 2025-09-04 | 22.10 | 22.02 | -0.08 | -0.36% | 21.56 | 22.61 | 235304 | 52080.32 | 6.55% | 0.00 |
| 2025-09-03 | 22.61 | 22.10 | -0.65 | -2.86% | 21.98 | 23.29 | 227181 | 51402.61 | 6.33% | 6.00 |
| 2025-09-02 | 22.50 | 22.75 | 0.27 | 1.20% | 22.10 | 23.20 | 296541 | 66985.72 | 8.26% | 1.00 |
| 2025-09-01 | 23.01 | 22.48 | -0.52 | -2.26% | 22.41 | 23.59 | 315042 | 72039.72 | 8.78% | 0.00 |
| 2025-08-29 | 22.96 | 23.00 | 0.26 | 1.14% | 22.94 | 24.28 | 367939 | 86901.40 | 10.25% | 10.00 |
| 2025-08-28 | 23.03 | 22.74 | -0.33 | -1.43% | 21.80 | 24.07 | 422736 | 96490.56 | 11.77% | 10.00 |
| 2025-08-27 | 23.82 | 23.07 | -0.73 | -3.07% | 22.99 | 24.14 | 407473 | 95746.71 | 11.35% | 19.00 |
| 2025-08-26 | 21.57 | 23.80 | 2.23 | 10.34% | 21.53 | 24.88 | 512121 | 118966.14 | 14.26% | 25.00 |
| 2025-08-25 | 20.81 | 21.57 | 1.05 | 5.12% | 20.78 | 22.18 | 366732 | 78293.45 | 10.21% | 0.00 |
| 2025-08-22 | 21.40 | 20.52 | -1.04 | -4.82% | 20.49 | 21.50 | 400688 | 83341.16 | 11.16% | 0.00 |
| 2025-08-21 | 19.90 | 21.56 | 1.71 | 8.61% | 19.80 | 22.36 | 419992 | 88941.30 | 11.70% | 0.00 |
| 2025-08-20 | 18.98 | 19.85 | 0.95 | 5.03% | 18.66 | 20.00 | 339318 | 65597.60 | 9.45% | 3.00 |
| 2025-08-19 | 18.40 | 18.90 | 0.44 | 2.38% | 18.30 | 19.17 | 214692 | 40483.43 | 5.98% | 9.00 |
| 2025-08-18 | 18.10 | 18.46 | 0.37 | 2.05% | 18.10 | 18.58 | 164145 | 30195.17 | 4.57% | 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。
