| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-02-24 | 8.06 | 8.10 | 0.00 | 0.00% | 7.98 | 8.22 | 103321 | 8358.10 | 2.85% | 0.00 |
| 2025-02-21 | 8.06 | 8.10 | -0.02 | -0.25% | 7.95 | 8.18 | 109030 | 8787.09 | 3.01% | 0.00 |
| 2025-02-20 | 8.08 | 8.12 | 0.02 | 0.25% | 8.00 | 8.17 | 93586 | 7573.07 | 2.58% | 62.00 |
| 2025-02-19 | 7.86 | 8.10 | 0.23 | 2.92% | 7.83 | 8.13 | 103864 | 8353.93 | 2.87% | 6.00 |
| 2025-02-18 | 8.20 | 7.87 | -0.37 | -4.49% | 7.83 | 8.21 | 124596 | 9987.52 | 3.44% | 0.00 |
| 2025-02-17 | 8.05 | 8.24 | 0.19 | 2.36% | 8.03 | 8.39 | 144159 | 11897.90 | 3.98% | 7.00 |
| 2025-02-14 | 7.89 | 8.05 | 0.15 | 1.90% | 7.87 | 8.10 | 105217 | 8449.25 | 2.91% | 0.00 |
| 2025-02-13 | 8.01 | 7.90 | -0.14 | -1.74% | 7.90 | 8.11 | 90374 | 7226.12 | 2.50% | 0.00 |
| 2025-02-12 | 7.98 | 8.04 | 0.04 | 0.50% | 7.93 | 8.06 | 75013 | 6005.72 | 2.07% | 0.00 |
| 2025-02-11 | 8.03 | 8.00 | -0.06 | -0.74% | 7.88 | 8.04 | 85475 | 6789.60 | 2.36% | 0.00 |
| 2025-02-10 | 7.91 | 8.06 | 0.13 | 1.64% | 7.91 | 8.06 | 112658 | 9019.80 | 3.11% | 21.00 |
| 2025-02-07 | 7.92 | 7.93 | -0.06 | -0.75% | 7.77 | 8.08 | 162699 | 12938.40 | 4.49% | 0.00 |
| 2025-02-06 | 7.60 | 7.99 | 0.34 | 4.44% | 7.55 | 8.15 | 163528 | 12938.76 | 4.51% | 19.00 |
| 2025-02-05 | 7.48 | 7.65 | 0.23 | 3.10% | 7.46 | 7.74 | 104043 | 7908.14 | 2.87% | 0.00 |
| 2025-01-27 | 7.69 | 7.42 | -0.27 | -3.51% | 7.41 | 7.77 | 95574 | 7226.90 | 2.64% | 0.00 |
| 2025-01-24 | 7.34 | 7.69 | 0.32 | 4.34% | 7.34 | 7.79 | 151866 | 11504.77 | 4.19% | 0.00 |
| 2025-01-23 | 7.45 | 7.37 | -0.02 | -0.27% | 7.37 | 7.60 | 115530 | 8669.21 | 3.19% | 0.00 |
| 2025-01-22 | 7.58 | 7.39 | -0.22 | -2.89% | 7.33 | 7.68 | 111228 | 8293.97 | 3.07% | 0.00 |
| 2025-01-21 | 7.87 | 7.61 | -0.40 | -4.99% | 7.52 | 7.98 | 224940 | 17240.19 | 6.21% | 9.00 |
| 2025-01-20 | 7.22 | 8.01 | 0.68 | 9.28% | 7.16 | 8.26 | 305463 | 23613.70 | 8.43% | 0.00 |
| 2025-01-17 | 7.31 | 7.33 | -0.02 | -0.27% | 7.23 | 7.37 | 69652 | 5093.02 | 1.92% | 0.00 |
| 2025-01-16 | 7.43 | 7.35 | -0.03 | -0.41% | 7.29 | 7.52 | 96950 | 7177.66 | 2.68% | 0.00 |
| 2025-01-15 | 7.45 | 7.38 | -0.04 | -0.54% | 7.35 | 7.67 | 130050 | 9696.38 | 3.59% | 0.00 |
| 2025-01-14 | 7.16 | 7.42 | 0.25 | 3.49% | 7.08 | 7.45 | 155135 | 11323.29 | 4.28% | 15.00 |
| 2025-01-13 | 6.96 | 7.17 | 0.21 | 3.02% | 6.91 | 7.48 | 120915 | 8684.42 | 3.34% | 0.00 |
| 2025-01-10 | 7.24 | 6.96 | -0.33 | -4.53% | 6.96 | 7.36 | 97051 | 6924.84 | 2.68% | 0.00 |
| 2025-01-09 | 7.07 | 7.29 | 0.17 | 2.39% | 7.03 | 7.40 | 98302 | 7127.35 | 2.71% | 0.00 |
| 2025-01-08 | 7.15 | 7.12 | -0.10 | -1.39% | 6.92 | 7.21 | 80716 | 5713.82 | 2.23% | 0.00 |
| 2025-01-07 | 7.17 | 7.22 | 0.15 | 2.12% | 7.03 | 7.22 | 69625 | 4971.09 | 1.92% | 0.00 |
| 2025-01-06 | 7.02 | 7.07 | 0.04 | 0.57% | 6.80 | 7.18 | 99431 | 6988.79 | 2.75% | 0.00 |
| 2025-01-03 | 7.42 | 7.03 | -0.35 | -4.74% | 7.02 | 7.45 | 98065 | 7073.47 | 2.71% | 0.00 |
| 2025-01-02 | 7.65 | 7.38 | -0.26 | -3.40% | 7.30 | 7.71 | 102331 | 7690.45 | 2.83% | 0.00 |
| 2024-12-31 | 7.97 | 7.64 | -0.30 | -3.78% | 7.64 | 8.04 | 94953 | 7391.93 | 2.62% | 0.00 |
| 2024-12-30 | 8.06 | 7.94 | -0.12 | -1.49% | 7.79 | 8.06 | 73068 | 5796.14 | 2.02% | 0.00 |
| 2024-12-27 | 8.00 | 8.06 | 0.06 | 0.75% | 7.93 | 8.14 | 83371 | 6728.34 | 2.30% | 0.00 |
| 2024-12-26 | 7.95 | 8.00 | 0.03 | 0.38% | 7.94 | 8.14 | 93573 | 7535.48 | 2.58% | 0.00 |
| 2024-12-25 | 8.25 | 7.97 | -0.23 | -2.80% | 7.89 | 8.29 | 118332 | 9475.20 | 3.27% | 0.00 |
| 2024-12-24 | 8.24 | 8.20 | -0.02 | -0.24% | 7.95 | 8.36 | 135727 | 11073.35 | 3.75% | 0.00 |
| 2024-12-23 | 8.94 | 8.22 | -0.75 | -8.36% | 8.20 | 8.96 | 184149 | 15597.76 | 5.08% | 0.00 |
| 2024-12-20 | 8.62 | 8.97 | 0.31 | 3.58% | 8.61 | 9.16 | 175915 | 15678.25 | 4.86% | 31.00 |
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。
