| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 25.81 | 28.07 | 1.92 | 7.34% | 25.78 | 28.86 | 194603 | 53811.64 | 9.68% | 6.00 |
| 2026-03-25 | 25.58 | 26.15 | 0.27 | 1.04% | 25.32 | 26.59 | 98236 | 25521.57 | 4.89% | 2.00 |
| 2026-03-24 | 25.30 | 25.88 | 0.81 | 3.23% | 25.12 | 25.89 | 86685 | 22217.35 | 4.31% | 0.00 |
| 2026-03-23 | 25.51 | 25.07 | -0.96 | -3.69% | 24.41 | 26.00 | 107327 | 27223.09 | 5.34% | 0.00 |
| 2026-03-20 | 24.61 | 26.03 | 1.27 | 5.13% | 23.66 | 26.23 | 152172 | 38702.32 | 7.57% | 14.00 |
| 2026-03-19 | 24.56 | 24.76 | -0.30 | -1.20% | 24.38 | 25.63 | 69677 | 17433.96 | 3.47% | 0.00 |
| 2026-03-18 | 24.88 | 25.06 | 0.27 | 1.09% | 24.67 | 25.61 | 83770 | 21007.48 | 4.17% | 0.00 |
| 2026-03-17 | 24.44 | 24.79 | 0.30 | 1.22% | 24.27 | 26.36 | 108222 | 27582.67 | 5.38% | 0.00 |
| 2026-03-16 | 25.52 | 24.49 | -0.78 | -3.09% | 24.40 | 25.57 | 77472 | 19107.56 | 3.85% | 0.00 |
| 2026-03-13 | 23.86 | 25.27 | 1.45 | 6.09% | 23.66 | 26.59 | 134732 | 34190.33 | 6.70% | 19.00 |
| 2026-03-12 | 23.80 | 23.82 | 0.03 | 0.13% | 23.68 | 24.14 | 29116 | 6945.70 | 1.45% | 0.00 |
| 2026-03-11 | 23.99 | 23.79 | -0.12 | -0.50% | 23.68 | 23.99 | 20809 | 4952.98 | 1.04% | 0.00 |
| 2026-03-10 | 23.41 | 23.91 | 0.73 | 3.15% | 23.38 | 23.95 | 28251 | 6728.75 | 1.41% | 0.00 |
| 2026-03-09 | 23.18 | 23.18 | -0.42 | -1.78% | 22.85 | 23.32 | 26297 | 6070.31 | 1.31% | 0.00 |
| 2026-03-06 | 22.88 | 23.60 | 0.64 | 2.79% | 22.80 | 23.73 | 32171 | 7532.48 | 1.60% | 0.00 |
| 2026-03-05 | 23.22 | 22.96 | 0.22 | 0.97% | 22.89 | 23.33 | 29984 | 6933.44 | 1.49% | 0.00 |
| 2026-03-04 | 23.00 | 22.74 | -0.32 | -1.39% | 22.70 | 23.32 | 28271 | 6478.19 | 1.41% | 0.00 |
| 2026-03-03 | 23.98 | 23.06 | -0.84 | -3.51% | 23.02 | 24.23 | 44035 | 10380.39 | 2.19% | 0.00 |
| 2026-03-02 | 24.70 | 23.90 | -1.13 | -4.51% | 23.73 | 24.91 | 60307 | 14577.15 | 3.00% | 0.00 |
| 2026-02-27 | 25.19 | 25.03 | 0.13 | 0.52% | 24.94 | 25.30 | 21250 | 5320.11 | 1.06% | 0.00 |
| 2026-02-26 | 25.27 | 24.90 | -0.37 | -1.46% | 24.84 | 25.35 | 26611 | 6644.92 | 1.32% | 0.00 |
| 2026-02-25 | 25.10 | 25.27 | 0.20 | 0.80% | 25.00 | 25.31 | 21173 | 5339.39 | 1.05% | 1.00 |
| 2026-02-24 | 25.32 | 25.07 | 0.12 | 0.48% | 24.90 | 25.39 | 19661 | 4926.76 | 0.98% | 1.00 |
| 2026-02-13 | 25.02 | 24.95 | -0.05 | -0.20% | 24.87 | 25.29 | 18950 | 4747.17 | 0.94% | 0.00 |
| 2026-02-12 | 25.32 | 25.00 | -0.24 | -0.95% | 24.89 | 25.36 | 24530 | 6162.96 | 1.22% | 0.00 |
| 2026-02-11 | 25.13 | 25.24 | 0.06 | 0.24% | 25.10 | 25.52 | 25540 | 6479.07 | 1.27% | 0.00 |
| 2026-02-10 | 25.53 | 25.18 | -0.22 | -0.87% | 25.14 | 25.59 | 42490 | 10739.65 | 2.11% | 0.00 |
| 2026-02-09 | 25.50 | 25.40 | 0.11 | 0.43% | 25.25 | 25.59 | 25613 | 6510.75 | 1.27% | 0.00 |
| 2026-02-06 | 24.83 | 25.29 | 0.55 | 2.22% | 24.56 | 25.43 | 40754 | 10253.50 | 2.03% | 0.00 |
| 2026-02-05 | 24.71 | 24.74 | -0.11 | -0.44% | 24.64 | 25.36 | 41496 | 10324.42 | 2.06% | 0.00 |
| 2026-02-04 | 25.00 | 24.85 | -0.13 | -0.52% | 24.63 | 26.23 | 63928 | 16174.56 | 3.18% | 0.00 |
| 2026-02-03 | 25.64 | 24.98 | -0.33 | -1.30% | 24.60 | 25.91 | 67287 | 16829.13 | 3.35% | 0.00 |
| 2026-02-02 | 26.00 | 25.31 | -2.80 | -9.96% | 25.16 | 26.59 | 66637 | 17218.98 | 3.31% | 0.00 |
| 2026-01-30 | 28.01 | 28.11 | 0.16 | 0.57% | 27.66 | 28.19 | 20395 | 5709.48 | 1.01% | 0.00 |
| 2026-01-29 | 28.19 | 27.95 | -0.38 | -1.34% | 27.76 | 28.54 | 28786 | 8086.78 | 1.43% | 0.00 |
| 2026-01-28 | 28.91 | 28.33 | -0.59 | -2.04% | 28.20 | 29.04 | 34255 | 9749.71 | 1.70% | 0.00 |
| 2026-01-27 | 29.60 | 28.92 | -0.69 | -2.33% | 28.04 | 29.62 | 45385 | 13001.61 | 2.26% | 0.00 |
| 2026-01-26 | 30.61 | 29.61 | -0.97 | -3.17% | 29.43 | 30.98 | 51477 | 15425.32 | 2.56% | 0.00 |
| 2026-01-23 | 30.14 | 30.58 | 0.39 | 1.29% | 30.14 | 30.65 | 36794 | 11212.49 | 1.83% | 0.00 |
| 2026-01-22 | 30.50 | 30.19 | -0.22 | -0.72% | 30.11 | 30.64 | 28194 | 8553.69 | 1.40% | 0.00 |
| 2026-01-21 | 29.76 | 30.41 | 0.41 | 1.37% | 29.63 | 30.80 | 38275 | 11628.90 | 1.90% | 0.00 |
| 2026-01-20 | 30.50 | 30.00 | -0.46 | -1.51% | 29.81 | 31.10 | 45605 | 13866.82 | 2.27% | 0.00 |
| 2026-01-19 | 30.13 | 30.46 | 0.31 | 1.03% | 29.86 | 30.59 | 33366 | 10115.04 | 1.66% | 0.00 |
| 2026-01-16 | 30.29 | 30.15 | 0.20 | 0.67% | 29.73 | 30.39 | 39199 | 11798.40 | 1.95% | 1.00 |
| 2026-01-15 | 30.40 | 29.95 | -0.46 | -1.51% | 29.64 | 30.52 | 43160 | 12928.13 | 2.15% | 0.00 |
| 2026-01-14 | 30.62 | 30.41 | -0.31 | -1.01% | 30.28 | 31.24 | 74104 | 22840.88 | 3.69% | 0.00 |
| 2026-01-13 | 30.52 | 30.72 | 0.20 | 0.66% | 30.15 | 31.32 | 78026 | 23962.78 | 3.88% | 0.00 |
| 2026-01-12 | 29.85 | 30.52 | 0.69 | 2.31% | 29.85 | 30.52 | 59327 | 17976.79 | 2.95% | 0.00 |
| 2026-01-09 | 29.42 | 29.83 | 0.31 | 1.05% | 29.42 | 30.00 | 37743 | 11222.64 | 1.88% | 0.00 |
| 2026-01-08 | 29.18 | 29.52 | 0.16 | 0.54% | 29.18 | 29.74 | 31161 | 9212.10 | 1.55% | 0.00 |
| 2026-01-07 | 29.96 | 29.36 | -0.61 | -2.04% | 29.27 | 29.96 | 41649 | 12304.03 | 2.07% | 0.00 |
| 2026-01-06 | 29.81 | 29.97 | 0.12 | 0.40% | 29.71 | 30.16 | 40271 | 12048.03 | 2.00% | 0.00 |
| 2026-01-05 | 29.60 | 29.85 | 0.00 | 0.00% | 29.30 | 29.94 | 44476 | 13182.76 | 2.21% | 0.00 |
| 2025-12-31 | 30.56 | 29.85 | -0.68 | -2.23% | 29.70 | 30.80 | 55893 | 16718.33 | 2.78% | 0.00 |
| 2025-12-30 | 29.12 | 30.53 | 1.38 | 4.73% | 28.92 | 31.21 | 94493 | 28637.46 | 4.70% | 0.00 |
| 2025-12-29 | 28.96 | 29.15 | 0.09 | 0.31% | 28.81 | 29.30 | 25294 | 7361.91 | 1.26% | 0.00 |
| 2025-12-26 | 29.60 | 29.06 | -0.48 | -1.62% | 29.00 | 29.69 | 39095 | 11468.61 | 1.94% | 0.00 |
| 2025-12-25 | 29.36 | 29.54 | 0.49 | 1.69% | 28.92 | 29.69 | 35717 | 10495.90 | 1.78% | 0.00 |
| 2025-12-24 | 28.70 | 29.05 | 0.19 | 0.66% | 28.58 | 29.17 | 23487 | 6807.47 | 1.17% | 0.00 |
| 2025-12-23 | 28.73 | 28.86 | 0.07 | 0.24% | 28.39 | 29.29 | 31482 | 9056.83 | 1.57% | 0.00 |
| 2025-12-22 | 28.57 | 28.79 | 0.28 | 0.98% | 28.35 | 29.19 | 26925 | 7772.30 | 1.34% | 0.00 |
| 2025-12-19 | 28.12 | 28.51 | 0.38 | 1.35% | 28.12 | 28.76 | 23252 | 6630.53 | 1.16% | 0.00 |
| 2025-12-18 | 28.40 | 28.13 | -0.41 | -1.44% | 28.12 | 28.88 | 25451 | 7246.22 | 1.27% | 0.00 |
| 2025-12-17 | 29.09 | 28.54 | -0.91 | -3.09% | 28.00 | 29.40 | 49239 | 14039.07 | 2.45% | 0.00 |
| 2025-12-16 | 29.22 | 29.45 | 0.29 | 0.99% | 28.99 | 30.22 | 61717 | 18257.16 | 3.07% | 0.00 |
| 2025-12-15 | 28.77 | 29.16 | 0.45 | 1.57% | 28.43 | 29.50 | 40467 | 11793.22 | 2.01% | 0.00 |
| 2025-12-12 | 28.61 | 28.71 | 0.13 | 0.45% | 28.43 | 29.44 | 29119 | 8418.76 | 1.45% | 0.00 |
| 2025-12-11 | 29.60 | 28.58 | -0.91 | -3.09% | 28.51 | 29.60 | 42119 | 12221.20 | 2.10% | 0.00 |
| 2025-12-10 | 28.43 | 29.49 | 0.99 | 3.47% | 28.34 | 29.78 | 74360 | 21786.98 | 3.70% | 0.00 |
| 2025-12-09 | 28.62 | 28.50 | -0.33 | -1.14% | 28.30 | 29.24 | 22685 | 6537.44 | 1.13% | 0.00 |
| 2025-12-08 | 28.46 | 28.83 | 0.41 | 1.44% | 28.35 | 29.27 | 32005 | 9216.79 | 1.59% | 0.00 |
| 2025-12-05 | 27.57 | 28.42 | 0.83 | 3.01% | 27.42 | 28.47 | 23302 | 6525.69 | 1.16% | 0.00 |
| 2025-12-04 | 27.67 | 27.59 | -0.07 | -0.25% | 27.30 | 27.90 | 17065 | 4706.50 | 0.85% | 0.00 |
| 2025-12-03 | 28.18 | 27.66 | -0.52 | -1.85% | 27.50 | 28.49 | 22098 | 6147.18 | 1.10% | 0.00 |
| 2025-12-02 | 28.47 | 28.18 | -0.42 | -1.47% | 28.16 | 28.83 | 17277 | 4902.55 | 0.86% | 0.00 |
| 2025-12-01 | 28.52 | 28.60 | 0.09 | 0.32% | 28.46 | 28.90 | 21553 | 6181.27 | 1.07% | 0.00 |
| 2025-11-28 | 27.99 | 28.51 | 0.52 | 1.86% | 27.80 | 28.55 | 27039 | 7650.86 | 1.35% | 0.00 |
| 2025-11-27 | 27.95 | 27.99 | 0.04 | 0.14% | 27.60 | 28.27 | 16750 | 4701.48 | 0.83% | 0.00 |
| 2025-11-26 | 27.99 | 27.95 | -0.23 | -0.82% | 27.90 | 28.39 | 19927 | 5611.33 | 0.99% | 0.00 |
| 2025-11-25 | 28.12 | 28.18 | 0.27 | 0.97% | 27.93 | 28.43 | 21470 | 6054.12 | 1.07% | 3.00 |
大叶股份(300879)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。
