| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 17.92 | 17.79 | -0.25 | -1.39% | 17.48 | 18.15 | 39571 | 7031.20 | 3.17% | 0.00 |
| 2026-03-25 | 17.87 | 18.04 | 0.15 | 0.84% | 17.73 | 18.16 | 34439 | 6200.28 | 2.76% | 0.00 |
| 2026-03-24 | 17.68 | 17.89 | 0.49 | 2.82% | 17.35 | 17.97 | 43554 | 7680.12 | 3.49% | 0.00 |
| 2026-03-23 | 18.00 | 17.40 | -1.05 | -5.69% | 17.28 | 18.33 | 58266 | 10344.28 | 4.67% | 0.00 |
| 2026-03-20 | 19.06 | 18.45 | -0.57 | -3.00% | 18.44 | 19.24 | 47289 | 8868.33 | 3.79% | 0.00 |
| 2026-03-19 | 19.46 | 19.02 | -0.64 | -3.26% | 18.90 | 19.62 | 61298 | 11753.18 | 4.91% | 0.00 |
| 2026-03-18 | 19.73 | 19.66 | -0.09 | -0.46% | 19.39 | 19.84 | 56244 | 11009.89 | 4.51% | 0.00 |
| 2026-03-17 | 20.70 | 19.75 | -0.96 | -4.64% | 19.72 | 20.99 | 88552 | 17947.52 | 7.10% | 0.00 |
| 2026-03-16 | 20.33 | 20.71 | 0.38 | 1.87% | 20.27 | 21.38 | 98385 | 20480.02 | 7.89% | 0.00 |
| 2026-03-13 | 20.85 | 20.33 | -0.51 | -2.45% | 20.27 | 21.24 | 90390 | 18677.16 | 7.25% | 0.00 |
| 2026-03-12 | 21.15 | 20.84 | -0.21 | -1.00% | 20.70 | 21.48 | 85115 | 17874.48 | 6.82% | 8.00 |
| 2026-03-11 | 21.36 | 21.05 | -0.32 | -1.50% | 20.85 | 21.37 | 98649 | 20797.92 | 7.91% | 0.00 |
| 2026-03-10 | 20.81 | 21.37 | 0.11 | 0.52% | 20.77 | 21.60 | 111668 | 23786.73 | 8.95% | 1.00 |
| 2026-03-09 | 21.51 | 21.26 | -0.24 | -1.12% | 20.88 | 21.99 | 164431 | 35267.44 | 13.18% | 0.00 |
| 2026-03-06 | 20.48 | 21.50 | 1.01 | 4.93% | 19.58 | 21.58 | 193481 | 40350.08 | 15.51% | 1.00 |
| 2026-03-05 | 21.00 | 20.49 | -0.89 | -4.16% | 20.20 | 21.11 | 148454 | 30486.51 | 11.90% | 0.00 |
| 2026-03-04 | 20.72 | 21.38 | 0.57 | 2.74% | 20.00 | 21.52 | 206956 | 43403.95 | 16.59% | 1.00 |
| 2026-03-03 | 19.52 | 20.81 | 1.24 | 6.34% | 19.52 | 21.34 | 202168 | 41480.12 | 16.21% | 0.00 |
| 2026-03-02 | 19.88 | 19.57 | -0.69 | -3.41% | 19.44 | 20.26 | 79364 | 15663.55 | 6.36% | 0.00 |
| 2026-02-27 | 20.00 | 20.26 | -0.29 | -1.41% | 19.80 | 20.28 | 74288 | 14919.51 | 5.96% | 0.00 |
| 2026-02-26 | 20.65 | 20.55 | -0.16 | -0.77% | 20.22 | 20.89 | 78413 | 16029.00 | 6.29% | 0.00 |
| 2026-02-25 | 20.40 | 20.71 | 0.38 | 1.87% | 20.35 | 20.92 | 80206 | 16538.49 | 6.43% | 0.00 |
| 2026-02-24 | 20.19 | 20.33 | 0.36 | 1.80% | 19.99 | 20.47 | 62040 | 12565.64 | 4.97% | 7.00 |
| 2026-02-13 | 20.20 | 19.97 | -0.17 | -0.84% | 19.92 | 20.35 | 48831 | 9836.00 | 3.92% | 0.00 |
| 2026-02-12 | 20.44 | 20.14 | -0.26 | -1.27% | 20.10 | 20.58 | 63771 | 12894.66 | 5.11% | 0.00 |
| 2026-02-11 | 20.80 | 20.40 | -0.70 | -3.32% | 20.28 | 20.87 | 101923 | 20877.40 | 8.17% | 0.00 |
| 2026-02-10 | 21.61 | 21.10 | -0.65 | -2.99% | 21.09 | 21.70 | 97975 | 20878.61 | 7.86% | 0.00 |
| 2026-02-09 | 21.67 | 21.75 | 0.28 | 1.30% | 21.66 | 22.05 | 95377 | 20778.30 | 7.65% | 0.00 |
| 2026-02-06 | 21.69 | 21.47 | -0.56 | -2.54% | 21.12 | 22.23 | 133949 | 28894.56 | 10.74% | 3.00 |
| 2026-02-05 | 22.10 | 22.03 | -0.20 | -0.90% | 22.01 | 23.36 | 160596 | 36315.07 | 12.88% | 0.00 |
| 2026-02-04 | 23.23 | 22.23 | -1.15 | -4.92% | 22.06 | 23.23 | 167226 | 37410.82 | 13.41% | 18.00 |
| 2026-02-03 | 22.71 | 23.38 | -0.17 | -0.72% | 22.68 | 23.42 | 196719 | 45290.84 | 15.77% | 23.00 |
| 2026-02-02 | 21.98 | 23.55 | 0.67 | 2.93% | 21.82 | 24.50 | 240502 | 55534.38 | 19.28% | 2.00 |
| 2026-01-30 | 21.91 | 22.88 | 0.86 | 3.91% | 21.80 | 25.28 | 317384 | 74569.14 | 25.45% | 9.00 |
| 2026-01-29 | 21.58 | 22.02 | 0.39 | 1.80% | 21.21 | 22.46 | 201905 | 44090.27 | 16.19% | 0.00 |
| 2026-01-28 | 19.56 | 21.63 | 2.04 | 10.41% | 19.02 | 22.83 | 224661 | 46807.65 | 18.01% | 4.00 |
| 2026-01-27 | 20.45 | 19.59 | -1.31 | -6.27% | 19.11 | 20.45 | 125209 | 24626.04 | 10.04% | 0.00 |
| 2026-01-26 | 20.09 | 20.90 | 0.81 | 4.03% | 19.81 | 20.99 | 135580 | 27741.64 | 10.87% | 0.00 |
| 2026-01-23 | 20.15 | 20.09 | -0.06 | -0.30% | 19.94 | 20.23 | 57812 | 11596.00 | 4.64% | 0.00 |
| 2026-01-22 | 20.23 | 20.15 | -0.13 | -0.64% | 19.91 | 20.29 | 64564 | 12941.05 | 5.18% | 0.00 |
| 2026-01-21 | 20.61 | 20.28 | -0.34 | -1.65% | 20.12 | 20.82 | 74985 | 15213.21 | 6.01% | 0.00 |
| 2026-01-20 | 20.36 | 20.62 | 0.20 | 0.98% | 20.15 | 20.97 | 101603 | 20980.90 | 8.15% | 1.00 |
| 2026-01-19 | 19.79 | 20.42 | 0.52 | 2.61% | 19.74 | 20.56 | 93032 | 18948.65 | 7.46% | 3.00 |
| 2026-01-16 | 19.97 | 19.90 | -0.15 | -0.75% | 19.77 | 20.40 | 71830 | 14374.23 | 5.76% | 0.00 |
| 2026-01-15 | 19.50 | 20.05 | 0.46 | 2.35% | 19.50 | 20.37 | 109339 | 21945.05 | 8.77% | 5.00 |
| 2026-01-14 | 19.35 | 19.59 | 0.19 | 0.98% | 19.15 | 19.72 | 62991 | 12281.41 | 5.05% | 0.00 |
| 2026-01-13 | 19.86 | 19.40 | -0.50 | -2.51% | 19.35 | 19.88 | 58027 | 11365.30 | 4.65% | 0.00 |
| 2026-01-12 | 19.56 | 19.90 | 0.33 | 1.69% | 19.36 | 19.95 | 80306 | 15824.95 | 6.44% | 22.00 |
| 2026-01-09 | 19.41 | 19.57 | 0.09 | 0.46% | 19.39 | 19.65 | 46680 | 9114.10 | 3.74% | 0.00 |
| 2026-01-08 | 19.38 | 19.48 | 0.16 | 0.83% | 19.30 | 19.68 | 51049 | 9947.67 | 4.09% | 0.00 |
| 2026-01-07 | 19.21 | 19.32 | 0.11 | 0.57% | 19.12 | 19.42 | 48820 | 9424.96 | 3.91% | 0.00 |
| 2026-01-06 | 19.09 | 19.21 | 0.15 | 0.79% | 19.04 | 19.24 | 37098 | 7108.60 | 2.97% | 0.00 |
| 2026-01-05 | 18.82 | 19.06 | 0.23 | 1.22% | 18.77 | 19.09 | 35277 | 6703.47 | 2.83% | 0.00 |
| 2025-12-31 | 19.38 | 18.83 | -0.49 | -2.54% | 18.75 | 19.38 | 51879 | 9801.12 | 4.16% | 0.00 |
| 2025-12-30 | 19.11 | 19.32 | 0.18 | 0.94% | 19.04 | 19.65 | 51540 | 9963.92 | 4.13% | 0.00 |
| 2025-12-29 | 19.07 | 19.14 | -0.05 | -0.26% | 19.03 | 19.49 | 34262 | 6574.64 | 2.75% | 0.00 |
| 2025-12-26 | 19.30 | 19.19 | -0.32 | -1.64% | 19.11 | 19.50 | 43179 | 8318.08 | 3.46% | 21.00 |
| 2025-12-25 | 19.25 | 19.51 | 0.38 | 1.99% | 19.09 | 19.67 | 50638 | 9817.68 | 4.06% | 0.00 |
| 2025-12-24 | 19.24 | 19.13 | -0.11 | -0.57% | 18.95 | 19.47 | 39756 | 7580.43 | 3.19% | 0.00 |
| 2025-12-23 | 19.81 | 19.24 | -0.71 | -3.56% | 19.23 | 20.06 | 66017 | 12878.69 | 5.29% | 0.00 |
| 2025-12-22 | 19.29 | 19.95 | 0.48 | 2.47% | 19.26 | 20.15 | 75349 | 14852.65 | 6.04% | 0.00 |
| 2025-12-19 | 19.22 | 19.47 | 0.24 | 1.25% | 18.88 | 19.68 | 62292 | 11993.89 | 4.99% | 0.00 |
| 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 |
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。
