| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
