| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-23 | 8.80 | 8.67 | 0.15 | 1.76% | 8.52 | 9.30 | 572678 | 50560.48 | 15.81% | 0.00 |
| 2025-06-20 | 8.09 | 8.52 | 0.32 | 3.90% | 8.01 | 8.90 | 427690 | 36411.09 | 11.81% | 0.00 |
| 2025-06-19 | 8.18 | 8.20 | -0.20 | -2.38% | 7.92 | 8.34 | 309112 | 25088.51 | 8.53% | 10.00 |
| 2025-06-18 | 8.25 | 8.40 | 0.11 | 1.33% | 8.03 | 8.56 | 414851 | 34364.32 | 11.45% | 10.00 |
| 2025-06-17 | 7.95 | 8.29 | 0.27 | 3.37% | 7.75 | 8.41 | 435056 | 35713.11 | 12.01% | 0.00 |
| 2025-06-16 | 7.87 | 8.02 | 0.18 | 2.30% | 7.80 | 8.27 | 428822 | 34417.88 | 11.84% | 12.00 |
| 2025-06-13 | 7.38 | 7.84 | 0.43 | 5.80% | 7.36 | 8.10 | 471599 | 36740.25 | 13.02% | 0.00 |
| 2025-06-12 | 7.38 | 7.41 | 0.03 | 0.41% | 7.32 | 7.42 | 60149 | 4430.56 | 1.66% | 0.00 |
| 2025-06-11 | 7.36 | 7.38 | -0.02 | -0.27% | 7.36 | 7.44 | 61319 | 4539.22 | 1.69% | 0.00 |
| 2025-06-10 | 7.43 | 7.40 | -0.04 | -0.54% | 7.26 | 7.50 | 93155 | 6880.78 | 2.57% | 0.00 |
| 2025-06-09 | 7.28 | 7.44 | 0.17 | 2.34% | 7.27 | 7.45 | 104304 | 7696.70 | 2.88% | 0.00 |
| 2025-06-06 | 7.32 | 7.27 | -0.05 | -0.68% | 7.23 | 7.32 | 59580 | 4329.67 | 1.64% | 0.00 |
| 2025-06-05 | 7.30 | 7.32 | 0.00 | 0.00% | 7.24 | 7.33 | 61767 | 4498.14 | 1.71% | 0.00 |
| 2025-06-04 | 7.23 | 7.32 | 0.08 | 1.10% | 7.22 | 7.34 | 80850 | 5893.90 | 2.23% | 0.00 |
| 2025-06-03 | 7.10 | 7.24 | 0.07 | 0.98% | 7.07 | 7.32 | 81307 | 5885.23 | 2.24% | 0.00 |
| 2025-05-30 | 7.27 | 7.17 | -0.09 | -1.24% | 7.12 | 7.47 | 122762 | 8934.18 | 3.39% | 0.00 |
| 2025-05-29 | 7.05 | 7.26 | 0.18 | 2.54% | 7.05 | 7.27 | 93277 | 6716.63 | 2.58% | 0.00 |
| 2025-05-28 | 7.13 | 7.08 | -0.05 | -0.70% | 7.05 | 7.21 | 66688 | 4738.69 | 1.84% | 0.00 |
| 2025-05-27 | 7.13 | 7.13 | 0.03 | 0.42% | 7.01 | 7.14 | 64469 | 4561.30 | 1.78% | 0.00 |
| 2025-05-26 | 7.08 | 7.10 | 0.12 | 1.72% | 6.96 | 7.13 | 69625 | 4927.38 | 1.92% | 0.00 |
| 2025-05-23 | 7.01 | 6.98 | -0.06 | -0.85% | 6.98 | 7.21 | 93949 | 6659.07 | 2.59% | 0.00 |
| 2025-05-22 | 7.18 | 7.04 | -0.15 | -2.09% | 7.01 | 7.25 | 79057 | 5613.72 | 2.18% | 0.00 |
| 2025-05-21 | 7.33 | 7.19 | -0.15 | -2.04% | 7.19 | 7.34 | 80972 | 5851.29 | 2.24% | 0.00 |
| 2025-05-20 | 7.17 | 7.34 | 0.11 | 1.52% | 7.17 | 7.35 | 100105 | 7277.38 | 2.76% | 0.00 |
| 2025-05-19 | 7.18 | 7.23 | 0.12 | 1.69% | 7.06 | 7.23 | 83467 | 5968.49 | 2.30% | 0.00 |
| 2025-05-16 | 7.13 | 7.11 | -0.02 | -0.28% | 7.10 | 7.19 | 66402 | 4745.77 | 1.83% | 0.00 |
| 2025-05-15 | 7.21 | 7.13 | -0.10 | -1.38% | 7.09 | 7.23 | 83387 | 5955.15 | 2.30% | 0.00 |
| 2025-05-14 | 7.27 | 7.23 | -0.04 | -0.55% | 7.16 | 7.32 | 86825 | 6271.45 | 2.40% | 0.00 |
| 2025-05-13 | 7.49 | 7.27 | -0.12 | -1.62% | 7.23 | 7.49 | 129314 | 9469.06 | 3.57% | 0.00 |
| 2025-05-12 | 7.26 | 7.39 | 0.10 | 1.37% | 7.23 | 7.46 | 148677 | 10967.83 | 4.10% | 0.00 |
| 2025-05-09 | 7.28 | 7.29 | 0.01 | 0.14% | 7.13 | 7.51 | 187867 | 13741.46 | 5.19% | 0.00 |
| 2025-05-08 | 7.07 | 7.28 | 0.14 | 1.96% | 7.06 | 7.30 | 100808 | 7301.40 | 2.78% | 0.00 |
| 2025-05-07 | 7.19 | 7.14 | 0.05 | 0.71% | 7.04 | 7.24 | 87624 | 6244.62 | 2.42% | 0.00 |
| 2025-05-06 | 6.82 | 7.09 | 0.32 | 4.73% | 6.81 | 7.09 | 104242 | 7295.51 | 2.88% | 0.00 |
| 2025-04-30 | 6.65 | 6.77 | 0.15 | 2.27% | 6.62 | 6.84 | 87152 | 5888.37 | 2.41% | 0.00 |
| 2025-04-29 | 6.64 | 6.62 | -0.02 | -0.30% | 6.59 | 6.73 | 92292 | 6145.08 | 2.55% | 0.00 |
| 2025-04-28 | 6.77 | 6.64 | -0.13 | -1.92% | 6.58 | 6.82 | 92036 | 6127.71 | 2.54% | 0.00 |
| 2025-04-25 | 6.86 | 6.77 | -0.12 | -1.74% | 6.75 | 6.91 | 93968 | 6411.02 | 2.59% | 10.00 |
| 2025-04-24 | 7.01 | 6.89 | -0.14 | -1.99% | 6.81 | 7.01 | 90266 | 6241.87 | 2.49% | 0.00 |
| 2025-04-23 | 7.02 | 7.03 | 0.02 | 0.29% | 6.97 | 7.10 | 90664 | 6373.68 | 2.50% | 0.00 |
| 2025-04-22 | 7.10 | 7.01 | -0.29 | -3.97% | 6.86 | 7.16 | 181181 | 12638.16 | 5.00% | 0.00 |
| 2025-04-21 | 7.07 | 7.30 | 0.16 | 2.24% | 7.07 | 7.30 | 72466 | 5242.41 | 2.00% | 0.00 |
| 2025-04-18 | 7.15 | 7.14 | 0.01 | 0.14% | 7.07 | 7.19 | 63642 | 4533.82 | 1.76% | 0.00 |
| 2025-04-17 | 7.09 | 7.13 | -0.04 | -0.56% | 7.06 | 7.25 | 67724 | 4869.51 | 1.87% | 0.00 |
| 2025-04-16 | 7.27 | 7.17 | -0.16 | -2.18% | 7.03 | 7.34 | 97229 | 6979.87 | 2.68% | 0.00 |
| 2025-04-15 | 7.50 | 7.33 | -0.10 | -1.35% | 7.26 | 7.51 | 108465 | 7958.01 | 2.99% | 0.00 |
| 2025-04-14 | 7.16 | 7.43 | 0.34 | 4.80% | 7.16 | 7.62 | 166732 | 12356.53 | 4.60% | 0.00 |
| 2025-04-11 | 7.04 | 7.09 | -0.04 | -0.56% | 7.02 | 7.20 | 86198 | 6150.30 | 2.38% | 0.00 |
| 2025-04-10 | 7.10 | 7.13 | 0.13 | 1.86% | 7.10 | 7.32 | 125488 | 9043.52 | 3.46% | 0.00 |
| 2025-04-09 | 6.67 | 7.00 | 0.19 | 2.79% | 6.30 | 7.09 | 152611 | 10324.61 | 4.21% | 0.00 |
| 2025-04-08 | 6.80 | 6.81 | 0.25 | 3.81% | 6.62 | 7.06 | 150118 | 10267.13 | 4.14% | 0.00 |
| 2025-04-07 | 7.55 | 6.56 | -1.43 | -17.90% | 6.41 | 7.55 | 171517 | 11892.19 | 4.74% | 0.00 |
| 2025-04-03 | 7.90 | 7.99 | 0.06 | 0.76% | 7.85 | 8.12 | 75474 | 6034.72 | 2.08% | 0.00 |
| 2025-04-02 | 7.97 | 7.93 | -0.06 | -0.75% | 7.87 | 8.07 | 64978 | 5171.67 | 1.79% | 0.00 |
| 2025-04-01 | 7.81 | 7.99 | 0.23 | 2.96% | 7.78 | 8.13 | 120019 | 9602.87 | 3.31% | 0.00 |
| 2025-03-31 | 7.95 | 7.76 | -0.31 | -3.84% | 7.64 | 8.03 | 144827 | 11260.60 | 4.00% | 0.00 |
| 2025-03-28 | 8.31 | 8.07 | -0.26 | -3.12% | 8.05 | 8.36 | 116216 | 9521.89 | 3.21% | 25.00 |
| 2025-03-27 | 8.50 | 8.33 | -0.25 | -2.91% | 8.18 | 8.58 | 155429 | 12918.87 | 4.29% | 0.00 |
| 2025-03-26 | 8.55 | 8.58 | -0.03 | -0.35% | 8.48 | 8.69 | 133340 | 11424.49 | 3.68% | 0.00 |
| 2025-03-25 | 8.74 | 8.61 | -0.28 | -3.15% | 8.58 | 9.03 | 173030 | 15233.98 | 4.78% | 0.00 |
| 2025-03-24 | 9.17 | 8.89 | -0.16 | -1.77% | 8.48 | 9.22 | 275578 | 24357.36 | 7.61% | 9.00 |
| 2025-03-21 | 8.71 | 9.05 | 0.23 | 2.61% | 8.67 | 9.42 | 403480 | 36727.87 | 11.14% | 33.00 |
| 2025-03-20 | 9.26 | 8.82 | -0.45 | -4.85% | 8.81 | 9.26 | 339943 | 30350.50 | 9.39% | 86.00 |
| 2025-03-19 | 8.78 | 9.27 | 0.49 | 5.58% | 8.73 | 9.62 | 442630 | 40637.89 | 12.22% | 4.00 |
| 2025-03-18 | 8.75 | 8.78 | 0.04 | 0.46% | 8.55 | 8.86 | 167531 | 14648.19 | 4.63% | 0.00 |
| 2025-03-17 | 8.92 | 8.74 | -0.38 | -4.17% | 8.69 | 9.08 | 332353 | 29242.46 | 9.18% | 0.00 |
| 2025-03-14 | 8.69 | 9.12 | 0.64 | 7.55% | 8.48 | 9.22 | 380696 | 33687.83 | 10.51% | 26.00 |
| 2025-03-13 | 8.58 | 8.48 | -0.10 | -1.17% | 8.31 | 8.59 | 132334 | 11155.24 | 3.65% | 0.00 |
| 2025-03-12 | 8.68 | 8.58 | -0.09 | -1.04% | 8.46 | 8.76 | 206299 | 17642.60 | 5.70% | 0.00 |
| 2025-03-11 | 7.95 | 8.67 | 0.62 | 7.70% | 7.93 | 8.80 | 332659 | 27972.73 | 9.18% | 8.00 |
| 2025-03-10 | 8.01 | 8.05 | 0.03 | 0.37% | 7.98 | 8.13 | 62254 | 5017.73 | 1.72% | 0.00 |
| 2025-03-07 | 8.16 | 8.02 | -0.19 | -2.31% | 8.01 | 8.24 | 92890 | 7518.94 | 2.56% | 0.00 |
| 2025-03-06 | 7.93 | 8.21 | 0.29 | 3.66% | 7.92 | 8.22 | 116885 | 9481.79 | 3.23% | 0.00 |
| 2025-03-05 | 8.08 | 7.92 | -0.15 | -1.86% | 7.83 | 8.12 | 82990 | 6578.00 | 2.29% | 10.00 |
| 2025-03-04 | 7.89 | 8.07 | 0.19 | 2.41% | 7.83 | 8.09 | 72536 | 5787.96 | 2.00% | 0.00 |
| 2025-03-03 | 7.90 | 7.88 | 0.05 | 0.64% | 7.82 | 8.08 | 91155 | 7259.30 | 2.52% | 0.00 |
| 2025-02-28 | 8.24 | 7.83 | -0.43 | -5.21% | 7.82 | 8.28 | 115360 | 9251.26 | 3.19% | 0.00 |
| 2025-02-27 | 8.35 | 8.26 | -0.13 | -1.55% | 8.14 | 8.46 | 104966 | 8702.11 | 2.90% | 0.00 |
| 2025-02-26 | 8.16 | 8.39 | 0.27 | 3.33% | 8.15 | 8.48 | 159840 | 13327.12 | 4.41% | 0.00 |
| 2025-02-25 | 8.03 | 8.12 | 0.02 | 0.25% | 7.95 | 8.22 | 91183 | 7401.40 | 2.52% | 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。
