| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.38 | 19.23 | -0.47 | -2.39% | 19.19 | 19.80 | 68098 | 13242.30 | 5.46% | 0.00 |
| 2025-12-17 | 19.30 | 19.70 | 0.81 | 4.29% | 18.76 | 19.88 | 118514 | 23055.66 | 9.50% | 0.00 |
| 2025-12-16 | 18.86 | 18.89 | -0.08 | -0.42% | 18.70 | 19.39 | 43931 | 8344.69 | 3.52% | 0.00 |
| 2025-12-15 | 18.65 | 18.97 | 0.32 | 1.72% | 18.57 | 19.25 | 50904 | 9694.48 | 4.08% | 1.00 |
| 2025-12-12 | 18.60 | 18.65 | -0.02 | -0.11% | 18.50 | 18.85 | 29412 | 5501.27 | 2.36% | 0.00 |
| 2025-12-11 | 19.00 | 18.67 | -0.46 | -2.40% | 18.57 | 19.12 | 38118 | 7133.23 | 3.05% | 0.00 |
| 2025-12-10 | 19.02 | 19.13 | 0.18 | 0.95% | 18.90 | 19.38 | 37943 | 7254.49 | 3.04% | 1.00 |
| 2025-12-09 | 19.14 | 18.95 | -0.36 | -1.86% | 18.87 | 19.27 | 29100 | 5532.09 | 2.33% | 0.00 |
| 2025-12-08 | 18.99 | 19.31 | 0.35 | 1.85% | 18.86 | 19.36 | 38177 | 7295.96 | 3.06% | 35.00 |
| 2025-12-05 | 18.72 | 18.96 | 0.24 | 1.28% | 18.55 | 18.99 | 29314 | 5516.22 | 2.35% | 0.00 |
| 2025-12-04 | 19.15 | 18.72 | -0.51 | -2.65% | 18.71 | 19.28 | 42073 | 7937.32 | 3.37% | 0.00 |
| 2025-12-03 | 19.48 | 19.23 | -0.35 | -1.79% | 19.13 | 19.81 | 36241 | 7026.52 | 2.90% | 0.00 |
| 2025-12-02 | 19.83 | 19.58 | -0.27 | -1.36% | 19.54 | 19.89 | 29115 | 5716.09 | 2.33% | 0.00 |
| 2025-12-01 | 19.69 | 19.85 | -0.02 | -0.10% | 19.69 | 20.05 | 44031 | 8744.23 | 3.53% | 0.00 |
| 2025-11-28 | 19.67 | 19.87 | 0.08 | 0.40% | 19.55 | 19.97 | 35979 | 7097.60 | 2.88% | 0.00 |
| 2025-11-27 | 19.66 | 19.79 | 0.28 | 1.44% | 19.66 | 20.05 | 56897 | 11313.17 | 4.56% | 0.00 |
| 2025-11-26 | 19.65 | 19.51 | -0.20 | -1.01% | 19.43 | 19.89 | 37251 | 7314.22 | 2.99% | 0.00 |
| 2025-11-25 | 19.52 | 19.71 | 0.21 | 1.08% | 19.28 | 19.87 | 43814 | 8627.73 | 3.51% | 0.00 |
| 2025-11-24 | 19.45 | 19.50 | 0.08 | 0.41% | 19.16 | 20.02 | 50922 | 9957.43 | 4.08% | 0.00 |
| 2025-11-21 | 19.73 | 19.42 | -0.47 | -2.36% | 19.42 | 20.39 | 67480 | 13446.60 | 5.41% | 0.00 |
| 2025-11-20 | 20.47 | 19.89 | -0.63 | -3.07% | 19.71 | 20.50 | 53322 | 10650.83 | 4.27% | 0.00 |
| 2025-11-19 | 20.65 | 20.52 | -0.23 | -1.11% | 19.85 | 20.95 | 71697 | 14544.48 | 5.75% | 0.00 |
| 2025-11-18 | 21.26 | 20.75 | -0.64 | -2.99% | 20.60 | 21.38 | 58351 | 12176.15 | 4.68% | 0.00 |
| 2025-11-17 | 21.88 | 21.39 | -0.16 | -0.74% | 21.18 | 22.20 | 63938 | 13760.17 | 5.12% | 0.00 |
| 2025-11-14 | 21.60 | 21.55 | -0.15 | -0.69% | 21.55 | 22.18 | 71884 | 15671.19 | 5.76% | 0.00 |
| 2025-11-13 | 21.71 | 21.70 | -0.07 | -0.32% | 21.32 | 21.85 | 68442 | 14791.59 | 5.48% | 0.00 |
| 2025-11-12 | 21.80 | 21.77 | -0.16 | -0.73% | 21.42 | 22.48 | 103612 | 22678.29 | 8.30% | 0.00 |
| 2025-11-11 | 21.55 | 21.93 | 0.17 | 0.78% | 21.27 | 22.22 | 101924 | 22189.65 | 8.17% | 0.00 |
| 2025-11-10 | 21.32 | 21.76 | 0.36 | 1.68% | 21.08 | 21.88 | 84313 | 18227.61 | 6.76% | 8.00 |
| 2025-11-07 | 21.54 | 21.40 | -0.14 | -0.65% | 21.36 | 21.91 | 67103 | 14487.82 | 5.38% | 0.00 |
| 2025-11-06 | 21.25 | 21.54 | 0.36 | 1.70% | 20.95 | 21.78 | 79287 | 16980.91 | 6.35% | 10.00 |
| 2025-11-05 | 20.76 | 21.18 | 0.18 | 0.86% | 20.76 | 21.65 | 57230 | 12184.50 | 4.59% | 0.00 |
| 2025-11-04 | 21.27 | 21.00 | -0.25 | -1.18% | 20.84 | 21.36 | 38139 | 8027.16 | 3.06% | 3.00 |
| 2025-11-03 | 20.98 | 21.25 | 0.26 | 1.24% | 20.90 | 21.45 | 59936 | 12700.85 | 4.80% | 0.00 |
| 2025-10-31 | 20.65 | 20.99 | 0.34 | 1.65% | 20.60 | 21.37 | 58777 | 12392.53 | 4.71% | 0.00 |
| 2025-10-30 | 21.38 | 20.65 | -0.64 | -3.01% | 20.60 | 21.38 | 71134 | 14843.44 | 5.70% | 15.00 |
| 2025-10-29 | 21.30 | 21.29 | -0.13 | -0.61% | 20.91 | 21.75 | 80587 | 17112.19 | 6.46% | 4.00 |
| 2025-10-28 | 21.86 | 21.42 | -0.63 | -2.86% | 21.35 | 22.06 | 80125 | 17339.27 | 6.42% | 22.00 |
| 2025-10-27 | 21.00 | 22.05 | 0.85 | 4.01% | 20.97 | 22.49 | 135192 | 29734.88 | 10.83% | 0.00 |
| 2025-10-24 | 21.50 | 21.20 | -0.66 | -3.02% | 20.90 | 21.70 | 110111 | 23323.35 | 8.82% | 0.00 |
| 2025-10-23 | 22.16 | 21.86 | 0.60 | 2.82% | 21.35 | 22.29 | 105268 | 23027.22 | 8.44% | 0.00 |
| 2025-10-22 | 20.85 | 21.26 | 0.35 | 1.67% | 20.71 | 21.38 | 55563 | 11749.91 | 4.45% | 10.00 |
| 2025-10-21 | 20.48 | 20.91 | 0.41 | 2.00% | 20.39 | 20.95 | 48145 | 9986.37 | 3.86% | 0.00 |
| 2025-10-20 | 20.39 | 20.50 | 0.13 | 0.64% | 20.30 | 20.65 | 42310 | 8640.42 | 3.39% | 0.00 |
| 2025-10-17 | 20.79 | 20.37 | -1.06 | -4.95% | 20.30 | 20.98 | 88267 | 18140.14 | 7.07% | 0.00 |
| 2025-10-16 | 22.03 | 21.43 | -0.49 | -2.24% | 21.40 | 22.28 | 64530 | 14051.44 | 5.17% | 0.00 |
| 2025-10-15 | 22.47 | 21.92 | -0.39 | -1.75% | 21.62 | 22.47 | 66528 | 14531.02 | 5.33% | 0.00 |
| 2025-10-14 | 22.69 | 22.31 | -0.48 | -2.11% | 22.01 | 22.99 | 99353 | 22217.43 | 7.96% | 0.00 |
| 2025-10-13 | 22.44 | 22.79 | 0.36 | 1.60% | 22.43 | 23.59 | 114142 | 26219.72 | 9.15% | 0.00 |
| 2025-10-10 | 21.88 | 22.43 | 0.50 | 2.28% | 21.78 | 22.73 | 92493 | 20743.46 | 7.41% | 0.00 |
| 2025-10-09 | 21.62 | 21.93 | 0.23 | 1.06% | 21.40 | 21.94 | 65878 | 14261.48 | 5.28% | 10.00 |
| 2025-09-30 | 22.09 | 21.70 | -0.15 | -0.69% | 21.57 | 22.12 | 73274 | 15893.24 | 5.87% | 0.00 |
| 2025-09-29 | 22.84 | 21.85 | -1.07 | -4.67% | 21.79 | 22.85 | 94224 | 20702.66 | 7.55% | 6.00 |
| 2025-09-26 | 23.15 | 22.92 | -0.10 | -0.43% | 22.89 | 23.47 | 59111 | 13712.08 | 4.74% | 6.00 |
| 2025-09-25 | 23.57 | 23.02 | -0.72 | -3.03% | 22.99 | 23.58 | 66758 | 15519.84 | 5.35% | 4.00 |
| 2025-09-24 | 23.48 | 23.74 | 0.23 | 0.98% | 23.02 | 23.88 | 72220 | 16918.26 | 5.79% | 40.00 |
| 2025-09-23 | 24.08 | 23.51 | -0.70 | -2.89% | 22.93 | 24.19 | 86761 | 20460.42 | 6.95% | 4.00 |
| 2025-09-22 | 23.40 | 24.21 | 0.90 | 3.86% | 22.88 | 24.23 | 122581 | 28972.62 | 9.82% | 6.00 |
| 2025-09-19 | 23.02 | 23.31 | 0.18 | 0.78% | 22.96 | 23.45 | 62721 | 14594.06 | 5.03% | 0.00 |
| 2025-09-18 | 23.60 | 23.13 | -0.32 | -1.36% | 22.91 | 23.63 | 98993 | 23130.73 | 7.93% | 0.00 |
| 2025-09-17 | 24.00 | 23.45 | -0.73 | -3.02% | 23.21 | 24.04 | 105675 | 24812.43 | 8.47% | 0.00 |
| 2025-09-16 | 24.74 | 24.18 | -0.88 | -3.51% | 23.71 | 24.97 | 146106 | 35230.23 | 11.71% | 0.00 |
| 2025-09-15 | 24.63 | 25.06 | 0.43 | 1.75% | 24.33 | 25.48 | 145027 | 36389.46 | 11.62% | 1.00 |
| 2025-09-12 | 24.81 | 24.63 | -0.60 | -2.38% | 24.46 | 25.52 | 148816 | 36926.84 | 11.93% | 4.00 |
| 2025-09-11 | 24.79 | 25.23 | 0.18 | 0.72% | 24.71 | 26.19 | 164592 | 41962.73 | 13.19% | 0.00 |
| 2025-09-10 | 26.19 | 25.05 | -1.65 | -6.18% | 24.80 | 26.19 | 192225 | 48809.57 | 15.40% | 12.00 |
| 2025-09-09 | 26.73 | 26.70 | -0.24 | -0.89% | 25.81 | 27.48 | 208558 | 55031.88 | 16.71% | 30.00 |
| 2025-09-08 | 26.14 | 26.94 | 0.81 | 3.10% | 25.95 | 28.00 | 268602 | 72396.04 | 21.52% | 8.00 |
| 2025-09-05 | 26.01 | 26.13 | -0.17 | -0.65% | 24.80 | 26.19 | 209430 | 53625.68 | 16.78% | 10.00 |
| 2025-09-04 | 24.33 | 26.30 | 1.99 | 8.19% | 24.15 | 27.30 | 318862 | 82090.30 | 25.55% | 1.00 |
| 2025-09-03 | 25.11 | 24.31 | -0.92 | -3.65% | 23.95 | 25.77 | 194246 | 48001.53 | 15.57% | 50.00 |
| 2025-09-02 | 24.47 | 25.23 | 0.52 | 2.10% | 24.43 | 26.60 | 254257 | 65122.43 | 20.37% | 0.00 |
| 2025-09-01 | 24.20 | 24.71 | 0.31 | 1.27% | 23.79 | 25.80 | 202493 | 50346.90 | 16.23% | 0.00 |
| 2025-08-29 | 24.75 | 24.40 | -0.60 | -2.40% | 24.22 | 25.78 | 196862 | 48990.91 | 15.78% | 2.00 |
| 2025-08-28 | 23.77 | 25.00 | 1.24 | 5.22% | 23.24 | 26.57 | 292796 | 72182.64 | 23.46% | 219.00 |
| 2025-08-27 | 24.03 | 23.76 | -1.10 | -4.42% | 23.60 | 24.46 | 196639 | 47158.51 | 15.76% | 5.00 |
| 2025-08-26 | 22.31 | 24.86 | 2.33 | 10.34% | 22.26 | 25.90 | 309151 | 73922.38 | 24.77% | 50.00 |
| 2025-08-25 | 22.01 | 22.53 | 0.52 | 2.36% | 21.75 | 22.64 | 141590 | 31486.32 | 11.35% | 0.00 |
| 2025-08-22 | 22.22 | 22.01 | -0.43 | -1.92% | 21.58 | 22.49 | 142479 | 31127.67 | 11.42% | 0.00 |
| 2025-08-21 | 22.27 | 22.44 | 0.42 | 1.91% | 22.08 | 22.97 | 183725 | 41325.56 | 14.72% | 0.00 |
晓鸣股份(300967)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。
