| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 8.71 | 8.72 | 0.09 | 1.04% | 8.57 | 8.77 | 201466 | 17526.15 | 5.56% | 43.00 |
| 2025-12-11 | 8.54 | 8.63 | 0.08 | 0.94% | 8.48 | 8.91 | 278604 | 24308.51 | 7.69% | 3.00 |
| 2025-12-10 | 8.60 | 8.55 | -0.17 | -1.95% | 8.46 | 8.70 | 250773 | 21493.29 | 6.92% | 0.00 |
| 2025-12-09 | 8.19 | 8.72 | 0.58 | 7.13% | 8.13 | 9.00 | 392411 | 34043.62 | 10.83% | 21.00 |
| 2025-12-08 | 8.25 | 8.14 | -0.07 | -0.85% | 8.12 | 8.33 | 56720 | 4655.25 | 1.57% | 0.00 |
| 2025-12-05 | 8.08 | 8.21 | 0.13 | 1.61% | 7.98 | 8.23 | 60833 | 4938.14 | 1.68% | 0.00 |
| 2025-12-04 | 8.36 | 8.08 | -0.24 | -2.88% | 8.05 | 8.36 | 80650 | 6564.04 | 2.23% | 0.00 |
| 2025-12-03 | 8.53 | 8.32 | -0.22 | -2.58% | 8.27 | 8.55 | 66791 | 5582.14 | 1.84% | 0.00 |
| 2025-12-02 | 8.52 | 8.54 | -0.03 | -0.35% | 8.47 | 8.58 | 52668 | 4485.20 | 1.45% | 6.00 |
| 2025-12-01 | 8.54 | 8.57 | 0.05 | 0.59% | 8.52 | 8.65 | 71490 | 6139.81 | 1.97% | 0.00 |
| 2025-11-28 | 8.42 | 8.52 | 0.07 | 0.83% | 8.37 | 8.53 | 60313 | 5105.63 | 1.67% | 11.00 |
| 2025-11-27 | 8.43 | 8.45 | 0.03 | 0.36% | 8.35 | 8.52 | 56209 | 4755.32 | 1.55% | 1.00 |
| 2025-11-26 | 8.54 | 8.42 | -0.14 | -1.64% | 8.37 | 8.63 | 82280 | 6987.40 | 2.27% | 0.00 |
| 2025-11-25 | 8.47 | 8.56 | 0.12 | 1.42% | 8.41 | 8.65 | 101808 | 8728.46 | 2.81% | 0.00 |
| 2025-11-24 | 8.30 | 8.44 | 0.23 | 2.80% | 8.30 | 8.46 | 87819 | 7363.88 | 2.42% | 0.00 |
| 2025-11-21 | 8.45 | 8.21 | -0.30 | -3.53% | 8.16 | 8.48 | 127780 | 10608.39 | 3.53% | 0.00 |
| 2025-11-20 | 8.62 | 8.51 | -0.11 | -1.28% | 8.48 | 8.75 | 121828 | 10454.40 | 3.36% | 0.00 |
| 2025-11-19 | 8.48 | 8.62 | 0.13 | 1.53% | 8.42 | 8.77 | 170594 | 14656.17 | 4.71% | 162.00 |
| 2025-11-18 | 8.56 | 8.49 | -0.10 | -1.16% | 8.42 | 8.56 | 81093 | 6868.22 | 2.24% | 0.00 |
| 2025-11-17 | 8.56 | 8.59 | 0.02 | 0.23% | 8.49 | 8.60 | 70038 | 5996.31 | 1.93% | 75.00 |
| 2025-11-14 | 8.45 | 8.57 | 0.09 | 1.06% | 8.37 | 8.58 | 90144 | 7699.55 | 2.49% | 0.00 |
| 2025-11-13 | 8.49 | 8.48 | -0.02 | -0.24% | 8.34 | 8.50 | 82052 | 6928.68 | 2.27% | 0.00 |
| 2025-11-12 | 8.52 | 8.50 | 0.03 | 0.35% | 8.37 | 8.56 | 107269 | 9082.00 | 2.96% | 0.00 |
| 2025-11-11 | 8.35 | 8.47 | 0.12 | 1.44% | 8.33 | 8.50 | 94621 | 8000.74 | 2.61% | 0.00 |
| 2025-11-10 | 8.28 | 8.35 | 0.06 | 0.72% | 8.27 | 8.38 | 48204 | 4020.23 | 1.33% | 0.00 |
| 2025-11-07 | 8.29 | 8.29 | 0.01 | 0.12% | 8.25 | 8.32 | 48526 | 4021.41 | 1.34% | 0.00 |
| 2025-11-06 | 8.37 | 8.28 | -0.09 | -1.08% | 8.27 | 8.38 | 57939 | 4810.60 | 1.60% | 0.00 |
| 2025-11-05 | 8.22 | 8.37 | 0.09 | 1.09% | 8.20 | 8.39 | 68805 | 5726.08 | 1.90% | 0.00 |
| 2025-11-04 | 8.34 | 8.28 | -0.05 | -0.60% | 8.20 | 8.34 | 62237 | 5145.75 | 1.72% | 0.00 |
| 2025-11-03 | 8.30 | 8.33 | 0.04 | 0.48% | 8.20 | 8.36 | 85372 | 7079.02 | 2.36% | 0.00 |
| 2025-10-31 | 7.98 | 8.29 | 0.32 | 4.02% | 7.97 | 8.35 | 148694 | 12257.61 | 4.11% | 0.00 |
| 2025-10-30 | 8.03 | 7.97 | -0.07 | -0.87% | 7.93 | 8.07 | 50002 | 4002.04 | 1.38% | 0.00 |
| 2025-10-29 | 8.14 | 8.04 | -0.10 | -1.23% | 7.96 | 8.17 | 60953 | 4882.81 | 1.68% | 0.00 |
| 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 |
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。
