| 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 | 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 |
| 2025-11-24 | 27.61 | 27.91 | 0.46 | 1.68% | 27.44 | 28.04 | 25649 | 7118.77 | 1.28% | 0.00 |
| 2025-11-21 | 28.39 | 27.45 | -1.26 | -4.39% | 27.15 | 28.57 | 47489 | 13188.93 | 2.36% | 0.00 |
| 2025-11-20 | 29.23 | 28.71 | -0.29 | -1.00% | 28.58 | 29.30 | 22826 | 6580.69 | 1.14% | 0.00 |
| 2025-11-19 | 29.52 | 29.00 | -0.55 | -1.86% | 28.91 | 29.75 | 24213 | 7055.37 | 1.20% | 0.00 |
| 2025-11-18 | 30.07 | 29.55 | -0.62 | -2.06% | 29.45 | 30.11 | 26961 | 8022.38 | 1.34% | 0.00 |
| 2025-11-17 | 30.63 | 30.17 | -0.43 | -1.41% | 30.09 | 30.80 | 24581 | 7434.79 | 1.22% | 0.00 |
| 2025-11-14 | 30.16 | 30.60 | 0.32 | 1.06% | 30.09 | 31.08 | 39042 | 11983.76 | 1.94% | 0.00 |
| 2025-11-13 | 30.21 | 30.28 | 0.12 | 0.40% | 30.07 | 30.52 | 23572 | 7137.28 | 1.17% | 0.00 |
| 2025-11-12 | 30.11 | 30.16 | -0.05 | -0.17% | 29.88 | 30.20 | 20867 | 6269.00 | 1.04% | 0.00 |
| 2025-11-11 | 30.37 | 30.21 | -0.12 | -0.40% | 30.16 | 30.47 | 20041 | 6064.25 | 1.00% | 0.00 |
| 2025-11-10 | 30.40 | 30.33 | 0.12 | 0.40% | 30.15 | 30.47 | 16768 | 5076.97 | 0.83% | 0.00 |
| 2025-11-07 | 30.28 | 30.21 | -0.17 | -0.56% | 30.10 | 30.68 | 22215 | 6748.96 | 1.11% | 0.00 |
| 2025-11-06 | 30.82 | 30.38 | -0.58 | -1.87% | 30.20 | 31.10 | 32498 | 9883.52 | 1.62% | 2.00 |
| 2025-11-05 | 29.96 | 30.96 | 0.62 | 2.04% | 29.96 | 31.28 | 40946 | 12645.21 | 2.04% | 0.00 |
| 2025-11-04 | 31.41 | 30.34 | -1.06 | -3.38% | 30.14 | 31.47 | 51717 | 15830.26 | 2.57% | 0.00 |
| 2025-11-03 | 31.55 | 31.40 | -0.20 | -0.63% | 31.15 | 31.73 | 28972 | 9089.18 | 1.44% | 0.00 |
| 2025-10-31 | 31.53 | 31.60 | 0.07 | 0.22% | 31.10 | 31.80 | 38619 | 12162.93 | 1.92% | 3.00 |
| 2025-10-30 | 33.49 | 31.53 | -3.27 | -9.40% | 31.51 | 33.49 | 122409 | 39478.58 | 6.09% | 10.00 |
| 2025-10-29 | 34.51 | 34.80 | 0.25 | 0.72% | 33.94 | 35.15 | 48220 | 16624.01 | 2.40% | 0.00 |
| 2025-10-28 | 33.95 | 34.55 | 0.59 | 1.74% | 33.62 | 35.62 | 70361 | 24428.98 | 3.50% | 0.00 |
| 2025-10-27 | 33.45 | 33.96 | 0.51 | 1.52% | 33.41 | 34.20 | 41879 | 14170.82 | 2.08% | 0.00 |
| 2025-10-24 | 33.00 | 33.45 | 0.40 | 1.21% | 32.99 | 33.70 | 27202 | 9094.57 | 1.35% | 0.00 |
| 2025-10-23 | 33.20 | 33.05 | -0.19 | -0.57% | 32.49 | 33.20 | 22888 | 7491.28 | 1.14% | 0.00 |
| 2025-10-22 | 33.14 | 33.24 | -0.09 | -0.27% | 33.00 | 33.75 | 21784 | 7271.94 | 1.08% | 0.00 |
| 2025-10-21 | 33.10 | 33.33 | 0.27 | 0.82% | 32.73 | 33.33 | 23330 | 7732.18 | 1.16% | 0.00 |
| 2025-10-20 | 32.47 | 33.06 | 0.87 | 2.70% | 32.47 | 33.20 | 32042 | 10545.74 | 1.59% | 0.00 |
| 2025-10-17 | 33.40 | 32.19 | -1.20 | -3.59% | 32.19 | 33.55 | 37012 | 12113.95 | 1.84% | 0.00 |
| 2025-10-16 | 33.99 | 33.39 | -0.42 | -1.24% | 33.23 | 34.11 | 34764 | 11717.63 | 1.73% | 0.00 |
| 2025-10-15 | 33.05 | 33.81 | 0.77 | 2.33% | 32.88 | 34.00 | 32454 | 10905.84 | 1.61% | 0.00 |
| 2025-10-14 | 34.22 | 33.04 | -0.98 | -2.88% | 32.98 | 34.44 | 38389 | 12905.97 | 1.91% | 0.00 |
| 2025-10-13 | 32.51 | 34.02 | -0.44 | -1.28% | 31.98 | 34.28 | 35588 | 11909.22 | 1.77% | 0.00 |
| 2025-10-10 | 35.21 | 34.46 | -0.62 | -1.77% | 34.45 | 35.21 | 34966 | 12155.65 | 1.74% | 0.00 |
| 2025-10-09 | 35.60 | 35.08 | -0.17 | -0.48% | 34.80 | 35.60 | 44309 | 15527.15 | 2.20% | 0.00 |
| 2025-09-30 | 35.67 | 35.25 | -0.41 | -1.15% | 35.12 | 36.35 | 48013 | 17075.38 | 2.39% | 0.00 |
| 2025-09-29 | 34.70 | 35.66 | 0.96 | 2.77% | 34.37 | 35.74 | 52925 | 18656.55 | 2.63% | 1.00 |
| 2025-09-26 | 35.88 | 34.70 | -1.40 | -3.88% | 34.70 | 35.88 | 60355 | 21243.23 | 3.00% | 0.00 |
| 2025-09-25 | 36.50 | 36.10 | -0.39 | -1.07% | 36.10 | 36.79 | 44541 | 16188.54 | 2.22% | 0.00 |
| 2025-09-24 | 36.62 | 36.49 | 0.10 | 0.27% | 36.05 | 36.88 | 59070 | 21493.36 | 2.94% | 0.00 |
| 2025-09-23 | 38.00 | 36.39 | -1.84 | -4.81% | 35.84 | 38.00 | 100545 | 37006.33 | 5.00% | 2.00 |
| 2025-09-22 | 39.10 | 38.23 | -1.29 | -3.26% | 38.01 | 39.80 | 127787 | 49690.57 | 6.36% | 20.00 |
| 2025-09-19 | 38.02 | 39.52 | 1.12 | 2.92% | 37.00 | 39.73 | 206099 | 79460.17 | 10.25% | 0.00 |
| 2025-09-18 | 38.10 | 38.40 | 0.01 | 0.03% | 37.61 | 39.88 | 181181 | 70486.53 | 9.01% | 2.00 |
| 2025-09-17 | 38.20 | 38.39 | -0.11 | -0.29% | 37.96 | 39.33 | 127951 | 49419.04 | 6.36% | 2.00 |
| 2025-09-16 | 38.02 | 38.50 | 0.48 | 1.26% | 37.38 | 38.50 | 109370 | 41601.71 | 5.44% | 5.00 |
| 2025-09-15 | 37.14 | 38.02 | 0.88 | 2.37% | 36.82 | 38.50 | 103574 | 39318.57 | 5.15% | 0.00 |
| 2025-09-12 | 37.87 | 37.14 | -0.72 | -1.90% | 37.14 | 38.06 | 94908 | 35619.84 | 4.72% | 4.00 |
| 2025-09-11 | 37.25 | 37.86 | 0.25 | 0.66% | 36.85 | 37.96 | 99894 | 37538.70 | 4.97% | 0.00 |
| 2025-09-10 | 37.84 | 37.61 | -0.56 | -1.47% | 37.36 | 38.79 | 132252 | 50327.18 | 6.58% | 7.00 |
| 2025-09-09 | 37.10 | 38.17 | 0.91 | 2.44% | 36.00 | 38.50 | 170632 | 63432.91 | 8.49% | 2.00 |
| 2025-09-08 | 35.70 | 37.26 | 1.11 | 3.07% | 35.65 | 37.86 | 126086 | 46603.79 | 6.27% | 12.00 |
| 2025-09-05 | 35.29 | 36.15 | 0.51 | 1.43% | 33.75 | 36.20 | 104902 | 37024.45 | 5.22% | 0.00 |
| 2025-09-04 | 35.00 | 35.64 | 0.51 | 1.45% | 34.84 | 36.88 | 94535 | 33866.16 | 4.70% | 46.00 |
| 2025-09-03 | 36.60 | 35.13 | -1.61 | -4.38% | 35.00 | 37.11 | 87144 | 31287.61 | 4.33% | 6.00 |
| 2025-09-02 | 37.60 | 36.74 | -1.02 | -2.70% | 35.88 | 37.95 | 143423 | 52555.02 | 7.13% | 0.00 |
| 2025-09-01 | 39.48 | 37.76 | -0.71 | -1.85% | 37.51 | 39.48 | 191149 | 73171.06 | 9.51% | 20.00 |
| 2025-08-29 | 37.51 | 38.47 | 0.47 | 1.24% | 36.30 | 39.05 | 234559 | 88946.98 | 11.67% | 3.00 |
| 2025-08-28 | 35.92 | 38.00 | 2.30 | 6.44% | 35.92 | 38.38 | 236137 | 88566.28 | 11.75% | 24.00 |
| 2025-08-27 | 35.88 | 35.70 | -0.27 | -0.75% | 35.70 | 37.07 | 159679 | 58249.87 | 7.94% | 10.00 |
| 2025-08-26 | 36.24 | 35.97 | -0.39 | -1.07% | 35.89 | 36.65 | 91899 | 33328.20 | 4.57% | 0.00 |
| 2025-08-25 | 36.91 | 36.36 | -0.27 | -0.74% | 35.90 | 36.91 | 141444 | 51454.00 | 7.04% | 0.00 |
| 2025-08-22 | 37.49 | 36.63 | -1.18 | -3.12% | 36.29 | 37.62 | 173140 | 63680.67 | 8.61% | 0.00 |
| 2025-08-21 | 37.40 | 37.81 | 0.06 | 0.16% | 37.40 | 39.11 | 193902 | 74178.66 | 9.65% | 1.00 |
| 2025-08-20 | 37.39 | 37.75 | -0.63 | -1.64% | 36.50 | 38.28 | 192765 | 72300.22 | 9.59% | 0.00 |
| 2025-08-19 | 35.29 | 38.38 | 3.25 | 9.25% | 34.50 | 40.55 | 369190 | 137935.94 | 18.37% | 7.00 |
| 2025-08-18 | 33.36 | 35.13 | 1.75 | 5.24% | 33.36 | 35.69 | 240261 | 83611.41 | 11.95% | 8.00 |
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。
