| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-15 | 17.64 | 18.09 | 0.47 | 2.67% | 17.53 | 18.28 | 153586 | 27577.75 | 4.28% | 0.00 |
| 2025-08-14 | 18.26 | 17.62 | -0.82 | -4.45% | 17.57 | 18.40 | 204654 | 36700.15 | 5.70% | 3.00 |
| 2025-08-13 | 18.47 | 18.44 | 0.34 | 1.88% | 18.10 | 18.78 | 195139 | 35790.75 | 5.44% | 0.00 |
| 2025-08-12 | 18.31 | 18.10 | -0.18 | -0.98% | 17.99 | 18.50 | 149798 | 27206.72 | 4.17% | 0.00 |
| 2025-08-11 | 17.81 | 18.28 | 0.42 | 2.35% | 17.78 | 18.73 | 240087 | 44122.32 | 6.69% | 16.00 |
| 2025-08-08 | 18.01 | 17.86 | -0.31 | -1.71% | 17.75 | 18.40 | 185687 | 33359.41 | 5.17% | 1.00 |
| 2025-08-07 | 17.26 | 18.17 | 0.89 | 5.15% | 17.19 | 18.25 | 302443 | 54243.83 | 8.42% | 27.00 |
| 2025-08-06 | 17.16 | 17.28 | 0.07 | 0.41% | 16.91 | 17.39 | 127599 | 21888.22 | 3.55% | 0.00 |
| 2025-08-05 | 17.09 | 17.21 | -0.01 | -0.06% | 17.03 | 17.29 | 99479 | 17066.45 | 2.77% | 0.00 |
| 2025-08-04 | 16.55 | 17.22 | 0.40 | 2.38% | 16.42 | 17.30 | 163264 | 27790.05 | 4.55% | 3.00 |
| 2025-08-01 | 16.87 | 16.82 | -0.05 | -0.30% | 16.60 | 16.96 | 110363 | 18496.14 | 3.07% | 0.00 |
| 2025-07-31 | 16.53 | 16.87 | 0.18 | 1.08% | 16.51 | 17.25 | 176718 | 29866.69 | 4.92% | 1.00 |
| 2025-07-30 | 16.75 | 16.69 | -0.11 | -0.65% | 16.50 | 16.92 | 102992 | 17210.72 | 2.87% | 0.00 |
| 2025-07-29 | 17.07 | 16.80 | -0.08 | -0.47% | 16.60 | 17.17 | 95858 | 16069.67 | 2.67% | 5.00 |
| 2025-07-28 | 16.90 | 16.88 | -0.13 | -0.76% | 16.71 | 17.08 | 125279 | 21123.78 | 3.49% | 9.00 |
| 2025-07-25 | 17.30 | 17.01 | -0.45 | -2.58% | 16.91 | 17.56 | 202186 | 34694.20 | 5.63% | 5.00 |
| 2025-07-24 | 16.85 | 17.46 | 0.37 | 2.17% | 16.65 | 17.76 | 345207 | 59678.38 | 9.62% | 0.00 |
| 2025-07-23 | 16.19 | 17.09 | 0.81 | 4.98% | 16.18 | 17.25 | 331625 | 55571.78 | 9.24% | 5.00 |
| 2025-07-22 | 16.25 | 16.28 | -0.01 | -0.06% | 16.16 | 16.93 | 173566 | 28578.72 | 4.83% | 0.00 |
| 2025-07-21 | 16.40 | 16.29 | -0.07 | -0.43% | 16.21 | 16.49 | 89980 | 14692.81 | 2.51% | 1.00 |
| 2025-07-18 | 16.35 | 16.36 | -0.06 | -0.37% | 16.14 | 16.44 | 95661 | 15585.55 | 2.66% | 5.00 |
| 2025-07-17 | 16.34 | 16.42 | 0.19 | 1.17% | 16.20 | 16.47 | 92623 | 15120.10 | 2.58% | 0.00 |
| 2025-07-16 | 15.81 | 16.23 | 0.35 | 2.20% | 15.81 | 16.27 | 105235 | 16992.60 | 2.93% | 2.00 |
| 2025-07-15 | 16.31 | 15.88 | -0.46 | -2.82% | 15.69 | 16.32 | 144717 | 23045.17 | 4.03% | 0.00 |
| 2025-07-14 | 16.20 | 16.34 | 0.14 | 0.86% | 16.19 | 16.49 | 89927 | 14679.87 | 2.50% | 0.00 |
| 2025-07-11 | 16.19 | 16.20 | -0.09 | -0.55% | 16.06 | 16.38 | 105393 | 17065.58 | 2.94% | 0.00 |
| 2025-07-10 | 16.26 | 16.29 | -0.04 | -0.24% | 16.16 | 16.70 | 109963 | 17972.67 | 3.06% | 0.00 |
| 2025-07-09 | 16.50 | 16.33 | -0.32 | -1.92% | 16.27 | 16.70 | 114323 | 18813.20 | 3.18% | 0.00 |
| 2025-07-08 | 16.32 | 16.65 | 0.36 | 2.21% | 16.32 | 16.94 | 164317 | 27389.42 | 4.58% | 0.00 |
| 2025-07-07 | 16.44 | 16.29 | -0.26 | -1.57% | 16.18 | 16.49 | 119743 | 19533.68 | 3.34% | 0.00 |
| 2025-07-04 | 17.21 | 16.55 | -0.96 | -5.48% | 16.44 | 17.25 | 244422 | 40688.02 | 6.81% | 0.00 |
| 2025-07-03 | 16.99 | 17.51 | 0.53 | 3.12% | 16.71 | 17.87 | 288609 | 50312.87 | 8.04% | 299.00 |
| 2025-07-02 | 16.90 | 16.98 | 0.07 | 0.41% | 16.71 | 17.28 | 196692 | 33345.39 | 5.48% | 30.00 |
| 2025-07-01 | 16.65 | 16.91 | 0.16 | 0.96% | 16.65 | 17.19 | 170808 | 28903.23 | 4.78% | 186.00 |
| 2025-06-30 | 16.59 | 16.75 | 0.00 | 0.00% | 16.32 | 16.97 | 164965 | 27563.04 | 4.62% | 283.00 |
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。
