| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 10.35 | 10.17 | -0.16 | -1.55% | 10.09 | 10.51 | 191443 | 19661.41 | 5.29% | 0.00 |
| 2026-03-24 | 10.36 | 10.33 | 0.22 | 2.18% | 9.99 | 10.50 | 197783 | 20247.03 | 5.46% | 0.00 |
| 2026-03-23 | 10.38 | 10.11 | -0.48 | -4.53% | 10.04 | 10.81 | 227546 | 23711.98 | 6.28% | 80.00 |
| 2026-03-20 | 11.51 | 10.59 | -1.02 | -8.79% | 10.58 | 11.79 | 319116 | 35273.15 | 8.81% | 12.00 |
| 2026-03-19 | 12.00 | 11.61 | -0.73 | -5.92% | 11.48 | 12.10 | 307380 | 35878.33 | 8.49% | 12.00 |
| 2026-03-18 | 12.09 | 12.34 | 0.39 | 3.26% | 11.76 | 12.47 | 390648 | 47528.93 | 10.79% | 0.00 |
| 2026-03-17 | 12.19 | 11.95 | -0.32 | -2.61% | 11.86 | 12.57 | 417676 | 50940.42 | 11.53% | 0.00 |
| 2026-03-16 | 11.52 | 12.27 | 1.00 | 8.87% | 11.26 | 12.68 | 602792 | 72889.68 | 16.64% | 10.00 |
| 2026-03-13 | 11.24 | 11.27 | 0.03 | 0.27% | 11.13 | 11.63 | 213764 | 24302.17 | 5.90% | 0.00 |
| 2026-03-12 | 11.66 | 11.24 | -0.49 | -4.18% | 11.19 | 11.66 | 184673 | 20967.26 | 5.10% | 1.00 |
| 2026-03-11 | 11.80 | 11.73 | -0.13 | -1.10% | 11.68 | 11.99 | 200394 | 23650.45 | 5.53% | 0.00 |
| 2026-03-10 | 11.63 | 11.86 | 0.25 | 2.15% | 11.55 | 11.87 | 200646 | 23531.38 | 5.54% | 30.00 |
| 2026-03-09 | 11.30 | 11.61 | -0.11 | -0.94% | 11.22 | 11.69 | 268188 | 30804.52 | 7.40% | 43.00 |
| 2026-03-06 | 10.85 | 11.72 | 0.74 | 6.74% | 10.83 | 12.16 | 431685 | 50588.36 | 11.92% | 38.00 |
| 2026-03-05 | 10.86 | 10.98 | 0.34 | 3.20% | 10.69 | 11.15 | 192233 | 21041.24 | 5.31% | 20.00 |
| 2026-03-04 | 10.54 | 10.64 | 0.04 | 0.38% | 10.44 | 10.75 | 128554 | 13657.01 | 3.55% | 0.00 |
| 2026-03-03 | 11.43 | 10.60 | -0.82 | -7.18% | 10.56 | 11.47 | 213037 | 23290.54 | 5.88% | 0.00 |
| 2026-03-02 | 11.37 | 11.42 | -0.28 | -2.39% | 11.31 | 11.71 | 174212 | 19939.36 | 4.81% | 0.00 |
| 2026-02-27 | 11.65 | 11.70 | -0.04 | -0.34% | 11.63 | 11.81 | 111776 | 13086.50 | 3.09% | 0.00 |
| 2026-02-26 | 11.89 | 11.74 | -0.18 | -1.51% | 11.63 | 11.93 | 150484 | 17670.93 | 4.15% | 0.00 |
| 2026-02-25 | 11.95 | 11.92 | -0.10 | -0.83% | 11.78 | 12.06 | 172032 | 20539.79 | 4.75% | 0.00 |
| 2026-02-24 | 12.20 | 12.02 | -0.01 | -0.08% | 11.94 | 12.41 | 262829 | 31856.37 | 7.26% | 0.00 |
| 2026-02-13 | 11.83 | 12.03 | 0.53 | 4.61% | 11.71 | 12.42 | 399161 | 48355.64 | 11.02% | 0.00 |
| 2026-02-12 | 11.54 | 11.50 | -0.04 | -0.35% | 11.44 | 11.65 | 103616 | 11969.50 | 2.86% | 0.00 |
| 2026-02-11 | 11.71 | 11.54 | -0.11 | -0.94% | 11.50 | 11.79 | 105990 | 12343.95 | 2.93% | 0.00 |
| 2026-02-10 | 11.96 | 11.65 | -0.39 | -3.24% | 11.65 | 12.00 | 162851 | 19120.34 | 4.50% | 4.00 |
| 2026-02-09 | 11.78 | 12.04 | 0.41 | 3.53% | 11.77 | 12.13 | 169432 | 20326.89 | 4.68% | 0.00 |
| 2026-02-06 | 11.50 | 11.63 | -0.02 | -0.17% | 11.25 | 11.74 | 118786 | 13811.50 | 3.28% | 25.00 |
| 2026-02-05 | 11.65 | 11.65 | -0.14 | -1.19% | 11.54 | 11.83 | 107959 | 12587.04 | 2.98% | 0.00 |
| 2026-02-04 | 11.66 | 11.79 | 0.04 | 0.34% | 11.62 | 11.89 | 134422 | 15791.10 | 3.71% | 30.00 |
| 2026-02-03 | 11.38 | 11.75 | 0.46 | 4.07% | 11.30 | 11.83 | 181913 | 21150.61 | 5.02% | 0.00 |
| 2026-02-02 | 11.30 | 11.29 | -0.19 | -1.66% | 11.25 | 11.65 | 123736 | 14151.19 | 3.42% | 19.00 |
| 2026-01-30 | 11.61 | 11.48 | -0.23 | -1.96% | 11.11 | 11.75 | 207931 | 23663.52 | 5.74% | 0.00 |
| 2026-01-29 | 11.72 | 11.71 | -0.12 | -1.01% | 11.57 | 12.14 | 207704 | 24677.54 | 5.73% | 0.00 |
| 2026-01-28 | 12.12 | 11.83 | -0.45 | -3.66% | 11.78 | 12.24 | 229948 | 27396.76 | 6.35% | 6.00 |
| 2026-01-27 | 12.12 | 12.28 | 0.30 | 2.50% | 11.62 | 12.32 | 305801 | 36794.00 | 8.44% | 13.00 |
| 2026-01-26 | 13.20 | 11.98 | -1.29 | -9.72% | 11.98 | 13.20 | 447750 | 55477.36 | 12.36% | 4.00 |
| 2026-01-23 | 12.80 | 13.27 | 0.66 | 5.23% | 12.65 | 13.60 | 415306 | 54745.73 | 11.47% | 0.00 |
| 2026-01-22 | 12.89 | 12.61 | -0.20 | -1.56% | 12.45 | 12.89 | 207392 | 26229.58 | 5.73% | 0.00 |
| 2026-01-21 | 12.66 | 12.81 | 0.32 | 2.56% | 12.34 | 12.88 | 221661 | 28109.68 | 6.12% | 0.00 |
| 2026-01-20 | 13.66 | 12.49 | -0.72 | -5.45% | 12.28 | 13.68 | 311949 | 40222.67 | 8.61% | 0.00 |
| 2026-01-19 | 13.00 | 13.21 | -0.06 | -0.45% | 12.98 | 13.68 | 319492 | 42573.45 | 8.82% | 0.00 |
| 2026-01-16 | 13.17 | 13.27 | 0.33 | 2.55% | 12.19 | 13.45 | 431667 | 55203.11 | 11.92% | 20.00 |
| 2026-01-15 | 13.70 | 12.94 | -0.70 | -5.13% | 12.76 | 14.22 | 446184 | 59516.72 | 12.32% | 10.00 |
| 2026-01-14 | 13.88 | 13.64 | -0.25 | -1.80% | 13.43 | 14.48 | 518822 | 72194.47 | 14.32% | 56.00 |
| 2026-01-13 | 15.28 | 13.89 | -1.70 | -10.90% | 13.70 | 15.40 | 642627 | 91983.33 | 17.74% | 19.00 |
| 2026-01-12 | 14.28 | 15.59 | 1.02 | 7.00% | 13.85 | 16.79 | 985328 | 150990.92 | 27.20% | 58.00 |
| 2026-01-09 | 14.66 | 14.57 | -1.40 | -8.77% | 14.00 | 15.43 | 989910 | 145621.02 | 27.33% | 66.00 |
| 2026-01-08 | 13.07 | 15.97 | 2.66 | 19.98% | 12.75 | 15.97 | 1200893 | 170071.48 | 33.16% | 68.00 |
| 2026-01-07 | 13.85 | 13.31 | -0.51 | -3.69% | 12.68 | 14.80 | 1266570 | 173409.47 | 34.97% | 52.00 |
| 2026-01-06 | 12.98 | 13.82 | 2.30 | 19.97% | 12.68 | 13.82 | 1034936 | 138502.45 | 28.57% | 27.84 |
| 2026-01-05 | 10.02 | 11.52 | 1.92 | 20.00% | 9.91 | 11.52 | 658481 | 71178.08 | 18.18% | 0.00 |
| 2025-12-31 | 9.47 | 9.60 | 0.10 | 1.05% | 9.33 | 9.79 | 427479 | 40986.67 | 11.80% | 2.00 |
| 2025-12-30 | 9.27 | 9.50 | 0.18 | 1.93% | 9.23 | 9.50 | 405774 | 38011.78 | 11.20% | 99.00 |
| 2025-12-29 | 9.29 | 9.32 | 0.06 | 0.65% | 9.11 | 9.50 | 410536 | 38211.32 | 11.33% | 0.00 |
| 2025-12-26 | 9.20 | 9.26 | 0.07 | 0.76% | 9.11 | 9.56 | 522350 | 48542.39 | 14.42% | 0.00 |
| 2025-12-25 | 9.68 | 9.19 | -0.13 | -1.39% | 9.16 | 9.86 | 730792 | 68277.58 | 20.18% | 3.00 |
| 2025-12-24 | 7.78 | 9.32 | 1.55 | 19.95% | 7.78 | 9.32 | 579998 | 51188.11 | 16.01% | 0.00 |
| 2025-12-23 | 8.06 | 7.77 | -0.28 | -3.48% | 7.75 | 8.06 | 110940 | 8701.63 | 3.06% | 0.00 |
| 2025-12-22 | 7.89 | 8.05 | 0.13 | 1.64% | 7.89 | 8.15 | 116124 | 9367.15 | 3.21% | 0.00 |
| 2025-12-19 | 7.86 | 7.92 | 0.06 | 0.76% | 7.79 | 8.00 | 88561 | 6995.79 | 2.45% | 0.00 |
| 2025-12-18 | 7.64 | 7.86 | 0.12 | 1.55% | 7.60 | 8.01 | 192267 | 15161.10 | 5.31% | 0.00 |
| 2025-12-17 | 8.45 | 7.74 | -0.76 | -8.94% | 7.47 | 8.49 | 326899 | 25563.62 | 9.03% | 10.00 |
| 2025-12-16 | 8.70 | 8.50 | -0.20 | -2.30% | 8.48 | 8.70 | 131196 | 11212.35 | 3.62% | 13.00 |
| 2025-12-15 | 8.67 | 8.70 | -0.02 | -0.23% | 8.56 | 8.84 | 176743 | 15423.95 | 4.88% | 0.00 |
| 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 |
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。
