| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 8.23 | 8.14 | -0.09 | -1.09% | 8.13 | 8.23 | 51047 | 4172.20 | 1.41% | 0.00 |
| 2025-10-27 | 8.18 | 8.23 | 0.16 | 1.98% | 8.07 | 8.28 | 117155 | 9629.84 | 3.23% | 0.00 |
| 2025-10-24 | 8.06 | 8.07 | 0.00 | 0.00% | 8.03 | 8.15 | 48915 | 3952.66 | 1.35% | 0.00 |
| 2025-10-23 | 8.01 | 8.07 | 0.06 | 0.75% | 7.93 | 8.08 | 52095 | 4163.53 | 1.44% | 0.00 |
| 2025-10-22 | 8.04 | 8.01 | -0.06 | -0.74% | 7.99 | 8.10 | 44439 | 3574.28 | 1.23% | 0.00 |
| 2025-10-21 | 7.82 | 8.07 | 0.25 | 3.20% | 7.80 | 8.08 | 71268 | 5682.91 | 1.97% | 0.00 |
| 2025-10-20 | 7.79 | 7.82 | 0.10 | 1.30% | 7.69 | 7.89 | 48570 | 3799.93 | 1.34% | 0.00 |
| 2025-10-17 | 7.92 | 7.72 | -0.21 | -2.65% | 7.72 | 8.02 | 72024 | 5649.58 | 1.99% | 0.00 |
| 2025-10-16 | 8.07 | 7.93 | -0.20 | -2.46% | 7.91 | 8.11 | 64186 | 5128.76 | 1.77% | 0.00 |
| 2025-10-15 | 8.06 | 8.13 | 0.12 | 1.50% | 7.97 | 8.18 | 67188 | 5432.85 | 1.85% | 0.00 |
| 2025-10-14 | 8.11 | 8.01 | -0.07 | -0.87% | 7.99 | 8.24 | 71066 | 5767.82 | 1.96% | 0.00 |
| 2025-10-13 | 7.89 | 8.08 | -0.07 | -0.86% | 7.59 | 8.12 | 72398 | 5752.82 | 2.00% | 0.00 |
| 2025-10-10 | 8.17 | 8.15 | -0.01 | -0.12% | 8.09 | 8.19 | 60512 | 4918.42 | 1.67% | 0.00 |
| 2025-10-09 | 8.15 | 8.16 | 0.03 | 0.37% | 8.09 | 8.19 | 51199 | 4176.18 | 1.41% | 55.00 |
| 2025-09-30 | 8.14 | 8.13 | 0.02 | 0.25% | 8.12 | 8.22 | 44702 | 3646.69 | 1.23% | 0.00 |
| 2025-09-29 | 8.12 | 8.11 | 0.00 | 0.00% | 7.94 | 8.15 | 58749 | 4747.79 | 1.62% | 0.00 |
| 2025-09-26 | 8.20 | 8.11 | -0.08 | -0.98% | 8.10 | 8.29 | 60777 | 4977.54 | 1.68% | 0.00 |
| 2025-09-25 | 8.20 | 8.19 | -0.09 | -1.09% | 8.16 | 8.34 | 53340 | 4395.88 | 1.47% | 0.00 |
| 2025-09-24 | 7.98 | 8.28 | 0.24 | 2.99% | 7.98 | 8.28 | 83276 | 6820.21 | 2.30% | 150.00 |
| 2025-09-23 | 8.17 | 8.04 | -0.15 | -1.83% | 7.86 | 8.19 | 81343 | 6500.88 | 2.25% | 0.00 |
| 2025-09-22 | 8.18 | 8.19 | 0.03 | 0.37% | 8.04 | 8.20 | 58118 | 4717.84 | 1.60% | 0.00 |
| 2025-09-19 | 8.18 | 8.16 | -0.01 | -0.12% | 8.12 | 8.26 | 67388 | 5510.90 | 1.86% | 0.00 |
| 2025-09-18 | 8.38 | 8.17 | -0.22 | -2.62% | 8.14 | 8.41 | 106357 | 8824.85 | 2.94% | 0.00 |
| 2025-09-17 | 8.46 | 8.39 | -0.07 | -0.83% | 8.37 | 8.48 | 67082 | 5637.99 | 1.85% | 0.00 |
| 2025-09-16 | 8.35 | 8.46 | 0.09 | 1.08% | 8.30 | 8.51 | 97186 | 8155.44 | 2.68% | 0.00 |
| 2025-09-15 | 8.62 | 8.37 | 0.00 | 0.00% | 8.35 | 8.63 | 144735 | 12285.59 | 4.00% | 0.00 |
| 2025-09-12 | 8.29 | 8.37 | 0.06 | 0.72% | 8.19 | 8.52 | 131532 | 10958.76 | 3.63% | 0.00 |
| 2025-09-11 | 8.15 | 8.31 | 0.13 | 1.59% | 8.07 | 8.32 | 82584 | 6772.08 | 2.28% | 0.00 |
| 2025-09-10 | 8.17 | 8.18 | 0.00 | 0.00% | 8.15 | 8.27 | 50482 | 4141.08 | 1.39% | 21.00 |
| 2025-09-09 | 8.30 | 8.18 | -0.14 | -1.68% | 8.14 | 8.33 | 77136 | 6327.94 | 2.13% | 27.00 |
| 2025-09-08 | 8.20 | 8.32 | 0.10 | 1.22% | 8.18 | 8.33 | 73847 | 6112.93 | 2.04% | 1.00 |
| 2025-09-05 | 8.10 | 8.22 | 0.14 | 1.73% | 8.02 | 8.22 | 77587 | 6324.90 | 2.14% | 0.00 |
| 2025-09-04 | 8.11 | 8.08 | 0.01 | 0.12% | 8.02 | 8.24 | 101881 | 8299.66 | 2.81% | 120.00 |
| 2025-09-03 | 8.30 | 8.07 | -0.23 | -2.77% | 8.04 | 8.32 | 96514 | 7876.80 | 2.66% | 0.00 |
| 2025-09-02 | 8.46 | 8.30 | -0.21 | -2.47% | 8.16 | 8.51 | 126496 | 10459.74 | 3.49% | 0.00 |
| 2025-09-01 | 8.41 | 8.51 | 0.11 | 1.31% | 8.35 | 8.57 | 107900 | 9135.48 | 2.98% | 0.00 |
| 2025-08-29 | 8.58 | 8.40 | -0.17 | -1.98% | 8.37 | 8.63 | 135126 | 11408.00 | 3.73% | 0.00 |
| 2025-08-28 | 8.65 | 8.57 | -0.09 | -1.04% | 8.27 | 8.89 | 249212 | 21351.32 | 6.88% | 0.00 |
| 2025-08-27 | 9.35 | 8.66 | -0.77 | -8.17% | 8.64 | 9.50 | 403567 | 36450.56 | 11.14% | 0.00 |
| 2025-08-26 | 9.51 | 9.43 | 0.26 | 2.84% | 9.39 | 9.97 | 530286 | 50974.91 | 14.64% | 0.00 |
| 2025-08-25 | 9.08 | 9.17 | 0.16 | 1.78% | 9.00 | 9.28 | 220722 | 20209.28 | 6.09% | 0.00 |
| 2025-08-22 | 8.99 | 9.01 | -0.05 | -0.55% | 8.93 | 9.07 | 155786 | 13997.31 | 4.30% | 0.00 |
| 2025-08-21 | 8.90 | 9.06 | 0.13 | 1.46% | 8.83 | 9.20 | 228655 | 20637.28 | 6.31% | 0.00 |
| 2025-08-20 | 8.98 | 8.93 | -0.05 | -0.56% | 8.83 | 8.98 | 116650 | 10375.28 | 3.22% | 24.00 |
| 2025-08-19 | 8.98 | 8.98 | 0.03 | 0.34% | 8.86 | 8.99 | 122964 | 10973.98 | 3.39% | 0.00 |
| 2025-08-18 | 8.67 | 8.95 | 0.26 | 2.99% | 8.67 | 9.03 | 210404 | 18766.73 | 5.81% | 0.00 |
| 2025-08-15 | 8.57 | 8.69 | 0.15 | 1.76% | 8.53 | 8.77 | 94167 | 8168.94 | 2.60% | 0.00 |
| 2025-08-14 | 8.77 | 8.54 | -0.23 | -2.62% | 8.50 | 8.83 | 147497 | 12699.61 | 4.07% | 0.00 |
| 2025-08-13 | 8.82 | 8.77 | -0.05 | -0.57% | 8.73 | 8.90 | 141110 | 12392.04 | 3.90% | 0.00 |
| 2025-08-12 | 8.95 | 8.82 | -0.15 | -1.67% | 8.81 | 9.02 | 137506 | 12229.02 | 3.80% | 0.00 |
| 2025-08-11 | 8.80 | 8.97 | 0.12 | 1.36% | 8.73 | 9.00 | 174324 | 15549.03 | 4.81% | 0.00 |
| 2025-08-08 | 8.98 | 8.85 | -0.01 | -0.11% | 8.84 | 9.25 | 315246 | 28537.54 | 8.70% | 5.00 |
| 2025-08-07 | 8.98 | 8.86 | -0.16 | -1.77% | 8.83 | 9.06 | 171968 | 15337.43 | 4.75% | 0.00 |
| 2025-08-06 | 8.77 | 9.02 | 0.23 | 2.62% | 8.73 | 9.08 | 231723 | 20796.27 | 6.40% | 0.00 |
| 2025-08-05 | 8.83 | 8.79 | -0.06 | -0.68% | 8.68 | 8.93 | 142747 | 12526.23 | 3.94% | 17.00 |
| 2025-08-04 | 8.76 | 8.85 | 0.04 | 0.45% | 8.60 | 8.86 | 133209 | 11659.25 | 3.68% | 6.00 |
| 2025-08-01 | 8.65 | 8.81 | 0.16 | 1.85% | 8.60 | 8.93 | 161028 | 14126.59 | 4.45% | 10.00 |
| 2025-07-31 | 8.74 | 8.65 | -0.12 | -1.37% | 8.57 | 8.96 | 185485 | 16286.02 | 5.12% | 0.00 |
| 2025-07-30 | 8.80 | 8.77 | -0.05 | -0.57% | 8.60 | 8.84 | 128283 | 11203.35 | 3.54% | 0.00 |
| 2025-07-29 | 8.81 | 8.82 | -0.05 | -0.56% | 8.66 | 8.82 | 132655 | 11607.71 | 3.66% | 0.00 |
| 2025-07-28 | 8.62 | 8.87 | 0.26 | 3.02% | 8.56 | 8.88 | 192695 | 16899.42 | 5.32% | 0.00 |
| 2025-07-25 | 8.69 | 8.61 | -0.12 | -1.37% | 8.58 | 8.82 | 163016 | 14131.95 | 4.50% | 34.00 |
| 2025-07-24 | 8.26 | 8.73 | 0.47 | 5.69% | 8.20 | 8.79 | 296037 | 25441.99 | 8.17% | 0.00 |
| 2025-07-23 | 8.53 | 8.26 | -0.32 | -3.73% | 8.26 | 8.55 | 169332 | 14183.68 | 4.68% | 13.00 |
| 2025-07-22 | 8.45 | 8.58 | 0.12 | 1.42% | 8.28 | 8.69 | 232225 | 19729.17 | 6.41% | 0.00 |
| 2025-07-21 | 8.37 | 8.46 | 0.06 | 0.71% | 8.37 | 8.53 | 111505 | 9440.36 | 3.08% | 0.00 |
| 2025-07-18 | 8.44 | 8.40 | -0.04 | -0.47% | 8.33 | 8.48 | 87132 | 7313.94 | 2.41% | 10.00 |
| 2025-07-17 | 8.32 | 8.44 | 0.11 | 1.32% | 8.30 | 8.49 | 101199 | 8493.28 | 2.79% | 0.00 |
| 2025-07-16 | 8.29 | 8.33 | 0.05 | 0.60% | 8.24 | 8.35 | 78254 | 6502.60 | 2.16% | 0.00 |
| 2025-07-15 | 8.43 | 8.28 | -0.15 | -1.78% | 8.14 | 8.44 | 150927 | 12446.54 | 4.17% | 0.00 |
| 2025-07-14 | 8.46 | 8.43 | -0.06 | -0.71% | 8.39 | 8.52 | 112137 | 9455.75 | 3.10% | 0.00 |
| 2025-07-11 | 8.55 | 8.49 | -0.14 | -1.62% | 8.41 | 8.60 | 160802 | 13644.14 | 4.44% | 60.00 |
| 2025-07-10 | 8.69 | 8.63 | -0.13 | -1.48% | 8.48 | 8.73 | 208276 | 17877.44 | 5.75% | 10.00 |
| 2025-07-09 | 8.81 | 8.76 | 0.04 | 0.46% | 8.73 | 9.08 | 251768 | 22321.48 | 6.95% | 0.00 |
| 2025-07-08 | 8.58 | 8.72 | 0.20 | 2.35% | 8.52 | 8.86 | 202414 | 17626.19 | 5.59% | 0.00 |
| 2025-07-07 | 8.46 | 8.52 | -0.12 | -1.39% | 8.31 | 8.65 | 221017 | 18780.14 | 6.10% | 0.00 |
| 2025-07-04 | 8.79 | 8.64 | -0.12 | -1.37% | 8.64 | 9.16 | 342178 | 30514.74 | 9.45% | 12.00 |
| 2025-07-03 | 8.69 | 8.76 | 0.00 | 0.00% | 8.60 | 8.98 | 265079 | 23284.59 | 7.32% | 102.00 |
| 2025-07-02 | 9.06 | 8.76 | -0.09 | -1.02% | 8.64 | 9.25 | 454288 | 40711.66 | 12.54% | 0.00 |
| 2025-07-01 | 8.63 | 8.85 | 0.12 | 1.37% | 8.61 | 8.98 | 350937 | 30770.65 | 9.69% | 1.00 |
谱尼测试(300887)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。
