| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-06-27 | 16.35 | 16.75 | 0.36 | 2.20% | 16.09 | 16.87 | 204748 | 33961.48 | 5.73% | 29.00 |
| 2025-06-26 | 16.50 | 16.39 | -0.23 | -1.38% | 16.32 | 16.96 | 196870 | 32725.04 | 5.51% | 0.00 |
| 2025-06-25 | 16.86 | 16.62 | -0.23 | -1.36% | 16.45 | 17.18 | 177404 | 29636.28 | 4.96% | 0.00 |
| 2025-06-24 | 17.03 | 16.85 | -0.05 | -0.30% | 16.69 | 17.13 | 169314 | 28510.08 | 4.74% | 0.00 |
| 2025-06-23 | 15.88 | 16.90 | 1.15 | 7.30% | 15.81 | 17.07 | 251098 | 41727.90 | 7.03% | 0.00 |
| 2025-06-20 | 16.10 | 15.75 | -0.33 | -2.05% | 15.68 | 16.18 | 154191 | 24488.80 | 4.31% | 0.00 |
| 2025-06-19 | 16.84 | 16.08 | -0.82 | -4.85% | 15.91 | 16.84 | 236602 | 38540.39 | 6.62% | 534.00 |
| 2025-06-18 | 17.21 | 16.90 | -0.42 | -2.42% | 16.68 | 17.29 | 195858 | 33100.41 | 5.48% | 0.00 |
| 2025-06-17 | 17.70 | 17.32 | -0.57 | -3.19% | 17.30 | 18.08 | 229024 | 40243.45 | 6.41% | 20.00 |
| 2025-06-16 | 17.11 | 17.89 | 0.71 | 4.13% | 16.81 | 17.95 | 279610 | 48584.64 | 7.82% | 30.00 |
| 2025-06-13 | 18.91 | 17.18 | -2.16 | -11.17% | 16.93 | 18.96 | 459277 | 81401.98 | 12.85% | 8.00 |
| 2025-06-12 | 18.75 | 19.34 | 0.44 | 2.33% | 18.48 | 19.66 | 465840 | 89166.28 | 13.04% | 5.00 |
| 2025-06-11 | 18.72 | 18.90 | -0.16 | -0.84% | 18.41 | 19.74 | 432336 | 81911.76 | 12.10% | 9.00 |
| 2025-06-10 | 17.90 | 19.06 | 1.03 | 5.71% | 17.76 | 20.18 | 592104 | 111689.65 | 16.57% | 1.00 |
| 2025-06-09 | 17.20 | 18.03 | 0.73 | 4.22% | 17.09 | 18.34 | 443327 | 79036.23 | 12.41% | 25.00 |
| 2025-06-06 | 17.81 | 17.30 | -0.76 | -4.21% | 17.12 | 18.06 | 456598 | 79913.50 | 12.78% | 30.00 |
| 2025-06-05 | 19.18 | 18.06 | -1.86 | -9.34% | 17.92 | 20.75 | 700988 | 132852.28 | 19.62% | 5.00 |
| 2025-06-04 | 17.83 | 19.92 | 2.13 | 11.97% | 17.50 | 21.02 | 832390 | 156512.03 | 23.29% | 24.00 |
| 2025-06-03 | 15.58 | 17.79 | 2.01 | 12.74% | 15.50 | 18.60 | 690204 | 117487.38 | 19.31% | 4.00 |
| 2025-05-30 | 16.09 | 15.78 | -0.37 | -2.29% | 15.10 | 16.32 | 508906 | 79823.78 | 14.24% | 46.00 |
| 2025-05-29 | 16.96 | 16.15 | -0.76 | -4.49% | 15.88 | 17.20 | 599947 | 97610.18 | 16.79% | 33.00 |
| 2025-05-28 | 14.47 | 16.91 | 2.82 | 20.01% | 14.47 | 16.91 | 637574 | 99680.73 | 17.84% | 10.00 |
| 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 |
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。
