| 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 | 22.13 | 21.98 | 0.02 | 0.09% | 21.63 | 22.82 | 40538 | 8980.31 | 3.75% | 0.00 |
| 2026-03-24 | 20.94 | 21.96 | 1.42 | 6.91% | 20.33 | 21.98 | 36946 | 7823.90 | 3.42% | 0.00 |
| 2026-03-23 | 22.02 | 20.54 | -1.96 | -8.71% | 20.29 | 22.26 | 51139 | 10907.97 | 4.74% | 0.00 |
| 2026-03-20 | 23.85 | 22.50 | -1.26 | -5.30% | 22.16 | 24.07 | 44755 | 10325.42 | 4.14% | 0.00 |
| 2026-03-19 | 24.09 | 23.76 | -0.09 | -0.38% | 23.55 | 24.80 | 68210 | 16442.75 | 6.32% | 0.00 |
| 2026-03-18 | 22.70 | 23.85 | 1.18 | 5.21% | 22.47 | 23.99 | 47357 | 11045.78 | 4.38% | 0.00 |
| 2026-03-17 | 23.35 | 22.67 | -0.64 | -2.75% | 22.51 | 23.87 | 28031 | 6486.17 | 2.60% | 0.00 |
| 2026-03-16 | 23.30 | 23.31 | -0.11 | -0.47% | 22.71 | 23.63 | 35046 | 8164.17 | 3.24% | 0.00 |
| 2026-03-13 | 22.62 | 23.42 | 0.80 | 3.54% | 22.23 | 23.83 | 45087 | 10431.74 | 4.17% | 0.00 |
| 2026-03-12 | 23.55 | 22.62 | -0.87 | -3.70% | 22.51 | 23.73 | 36052 | 8231.89 | 3.34% | 0.00 |
| 2026-03-11 | 23.01 | 23.49 | 0.34 | 1.47% | 23.01 | 24.12 | 67737 | 15965.18 | 6.27% | 0.00 |
| 2026-03-10 | 21.33 | 23.15 | 2.00 | 9.46% | 21.33 | 24.07 | 76498 | 17584.61 | 7.08% | 0.00 |
| 2026-03-09 | 21.09 | 21.15 | -0.29 | -1.35% | 20.81 | 21.43 | 18931 | 3998.26 | 1.75% | 0.00 |
| 2026-03-06 | 20.68 | 21.44 | 0.73 | 3.52% | 20.59 | 21.47 | 18869 | 3993.03 | 1.75% | 0.00 |
| 2026-03-05 | 20.76 | 20.71 | 0.27 | 1.32% | 20.50 | 21.14 | 17970 | 3737.20 | 1.66% | 0.00 |
| 2026-03-04 | 20.24 | 20.44 | -0.30 | -1.45% | 20.20 | 20.90 | 19040 | 3899.20 | 1.76% | 0.00 |
| 2026-03-03 | 21.66 | 20.74 | -0.71 | -3.31% | 20.73 | 21.80 | 28554 | 6050.86 | 2.64% | 0.00 |
| 2026-03-02 | 22.19 | 21.45 | -1.35 | -5.92% | 21.35 | 22.81 | 42522 | 9264.68 | 3.94% | 0.00 |
| 2026-02-27 | 22.70 | 22.80 | 0.14 | 0.62% | 22.55 | 22.89 | 16756 | 3801.22 | 1.55% | 0.00 |
| 2026-02-26 | 23.10 | 22.66 | -0.30 | -1.31% | 22.59 | 23.19 | 20802 | 4757.61 | 1.93% | 0.00 |
| 2026-02-25 | 23.23 | 22.96 | -0.17 | -0.73% | 22.85 | 23.37 | 20637 | 4763.27 | 1.91% | 0.00 |
| 2026-02-24 | 22.77 | 23.13 | 0.60 | 2.66% | 22.77 | 23.20 | 21804 | 5028.39 | 2.02% | 0.00 |
| 2026-02-13 | 22.75 | 22.53 | -0.08 | -0.35% | 22.48 | 23.05 | 20581 | 4693.77 | 1.91% | 0.00 |
| 2026-02-12 | 23.04 | 22.61 | -0.40 | -1.74% | 22.59 | 23.30 | 23131 | 5307.90 | 2.14% | 0.00 |
| 2026-02-11 | 23.22 | 23.01 | -0.16 | -0.69% | 22.99 | 23.44 | 17059 | 3951.42 | 1.58% | 0.00 |
| 2026-02-10 | 23.58 | 23.17 | -0.32 | -1.36% | 23.17 | 23.67 | 18677 | 4357.94 | 1.73% | 0.00 |
| 2026-02-09 | 22.98 | 23.49 | 0.56 | 2.44% | 22.98 | 23.67 | 27808 | 6530.34 | 2.57% | 0.00 |
| 2026-02-06 | 22.88 | 22.93 | -0.06 | -0.26% | 22.70 | 23.44 | 26021 | 5999.58 | 2.41% | 3.00 |
| 2026-02-05 | 22.81 | 22.99 | 0.04 | 0.17% | 22.69 | 23.21 | 21019 | 4837.78 | 1.95% | 0.00 |
| 2026-02-04 | 22.50 | 22.95 | 0.38 | 1.68% | 22.46 | 23.05 | 23626 | 5393.45 | 2.19% | 0.00 |
| 2026-02-03 | 22.46 | 22.57 | 0.33 | 1.48% | 22.21 | 22.69 | 22050 | 4956.02 | 2.04% | 0.00 |
| 2026-02-02 | 22.25 | 22.24 | -0.35 | -1.55% | 22.21 | 22.90 | 24214 | 5473.91 | 2.24% | 0.00 |
| 2026-01-30 | 21.70 | 22.59 | 0.74 | 3.39% | 21.70 | 22.84 | 42813 | 9631.42 | 3.96% | 0.00 |
| 2026-01-29 | 22.00 | 21.85 | -0.31 | -1.40% | 21.58 | 22.68 | 44749 | 9909.35 | 4.14% | 0.00 |
| 2026-01-28 | 22.69 | 22.16 | -1.14 | -4.89% | 21.51 | 22.78 | 61036 | 13425.40 | 5.65% | 0.00 |
| 2026-01-27 | 23.34 | 23.30 | -0.03 | -0.13% | 22.41 | 23.62 | 34482 | 7944.38 | 3.19% | 0.00 |
| 2026-01-26 | 24.00 | 23.33 | -0.73 | -3.03% | 23.15 | 24.06 | 40758 | 9574.12 | 3.77% | 0.00 |
| 2026-01-23 | 23.25 | 24.06 | 0.87 | 3.75% | 23.01 | 24.30 | 65384 | 15599.39 | 6.05% | 2.00 |
| 2026-01-22 | 23.25 | 23.19 | -0.11 | -0.47% | 23.00 | 23.40 | 38268 | 8860.28 | 3.54% | 0.00 |
| 2026-01-21 | 22.25 | 23.30 | 0.82 | 3.65% | 21.91 | 23.40 | 75601 | 17267.78 | 7.00% | 20.00 |
| 2026-01-20 | 22.76 | 22.48 | -0.16 | -0.71% | 22.26 | 23.05 | 43356 | 9807.94 | 4.01% | 0.00 |
| 2026-01-19 | 22.19 | 22.64 | 0.46 | 2.07% | 21.99 | 22.84 | 47747 | 10750.12 | 4.42% | 0.00 |
| 2026-01-16 | 22.75 | 22.18 | -0.78 | -3.40% | 21.96 | 22.85 | 57469 | 12767.98 | 5.32% | 9.00 |
| 2026-01-15 | 22.26 | 22.96 | 0.54 | 2.41% | 21.90 | 23.88 | 85999 | 19644.59 | 7.96% | 55.00 |
| 2026-01-14 | 21.75 | 22.42 | 0.69 | 3.18% | 21.68 | 22.59 | 54046 | 11964.60 | 5.00% | 55.00 |
| 2026-01-13 | 22.56 | 21.73 | -0.81 | -3.59% | 21.66 | 22.56 | 53480 | 11781.84 | 4.95% | 0.00 |
| 2026-01-12 | 22.15 | 22.54 | 0.36 | 1.62% | 21.95 | 22.69 | 51035 | 11404.35 | 4.73% | 30.00 |
| 2026-01-09 | 21.96 | 22.18 | 0.22 | 1.00% | 21.88 | 22.18 | 41641 | 9176.56 | 3.86% | 20.00 |
| 2026-01-08 | 21.68 | 21.96 | 0.18 | 0.83% | 21.60 | 22.18 | 40045 | 8798.80 | 3.71% | 0.00 |
| 2026-01-07 | 21.68 | 21.78 | 0.05 | 0.23% | 21.55 | 22.18 | 50839 | 11094.07 | 4.71% | 0.00 |
| 2026-01-06 | 22.00 | 21.73 | -0.29 | -1.32% | 21.68 | 22.12 | 48885 | 10685.06 | 4.53% | 5.00 |
| 2026-01-05 | 22.11 | 22.02 | -0.13 | -0.59% | 21.84 | 22.37 | 38804 | 8559.15 | 3.59% | 59.00 |
| 2025-12-31 | 22.70 | 22.15 | -0.89 | -3.86% | 22.07 | 22.85 | 46260 | 10302.78 | 4.28% | 0.00 |
| 2025-12-30 | 22.20 | 23.04 | 0.62 | 2.77% | 21.65 | 23.36 | 78186 | 17732.27 | 7.24% | 70.00 |
| 2025-12-29 | 23.06 | 22.42 | -0.76 | -3.28% | 22.03 | 23.09 | 56420 | 12616.35 | 5.22% | 0.00 |
| 2025-12-26 | 22.15 | 23.18 | 1.24 | 5.65% | 22.01 | 23.18 | 86272 | 19538.97 | 7.99% | 40.00 |
| 2025-12-25 | 22.24 | 21.94 | -0.32 | -1.44% | 21.89 | 22.45 | 44924 | 9904.63 | 4.16% | 0.00 |
| 2025-12-24 | 21.81 | 22.26 | 0.27 | 1.23% | 21.71 | 22.40 | 44312 | 9839.52 | 4.10% | 21.00 |
| 2025-12-23 | 22.75 | 21.99 | -0.87 | -3.81% | 21.81 | 22.86 | 63402 | 14024.59 | 5.87% | 0.00 |
| 2025-12-22 | 22.95 | 22.86 | -0.56 | -2.39% | 22.55 | 23.13 | 57885 | 13199.59 | 5.36% | 42.00 |
| 2025-12-19 | 23.29 | 23.42 | 0.12 | 0.52% | 22.65 | 23.92 | 67736 | 15740.56 | 6.27% | 6.00 |
| 2025-12-18 | 24.11 | 23.30 | -1.82 | -7.25% | 23.03 | 24.50 | 97520 | 22941.97 | 9.03% | 0.00 |
| 2025-12-17 | 25.52 | 25.12 | 0.33 | 1.33% | 24.88 | 27.33 | 84070 | 21559.45 | 7.78% | 31.00 |
| 2025-12-16 | 27.56 | 24.79 | -3.34 | -11.87% | 24.76 | 28.01 | 116345 | 30532.64 | 10.77% | 28.00 |
| 2025-12-15 | 27.20 | 28.13 | 0.57 | 2.07% | 26.43 | 28.50 | 137269 | 37947.37 | 12.71% | 62.00 |
| 2025-12-12 | 26.07 | 27.56 | 0.96 | 3.61% | 25.87 | 28.80 | 162629 | 44942.59 | 15.06% | 3.00 |
| 2025-12-11 | 25.51 | 26.60 | 1.18 | 4.64% | 25.51 | 27.80 | 138572 | 37007.71 | 12.83% | 10.00 |
| 2025-12-10 | 27.01 | 25.42 | -1.61 | -5.96% | 25.20 | 27.28 | 107040 | 27695.78 | 9.91% | 61.00 |
| 2025-12-09 | 26.60 | 27.03 | 1.19 | 4.61% | 26.30 | 27.67 | 134294 | 36279.09 | 12.43% | 20.00 |
| 2025-12-08 | 25.95 | 25.84 | -0.49 | -1.86% | 25.80 | 27.20 | 92129 | 24286.02 | 8.53% | 34.00 |
| 2025-12-05 | 25.72 | 26.33 | 0.61 | 2.37% | 24.54 | 26.89 | 100204 | 25986.68 | 9.28% | 30.00 |
| 2025-12-04 | 25.46 | 25.72 | -0.28 | -1.08% | 25.46 | 27.30 | 103248 | 27046.57 | 9.56% | 26.00 |
| 2025-12-03 | 26.21 | 26.00 | -0.82 | -3.06% | 25.81 | 27.99 | 128395 | 34268.66 | 11.89% | 6.00 |
| 2025-12-02 | 25.42 | 26.82 | 0.78 | 3.00% | 25.10 | 27.70 | 146778 | 39044.20 | 13.59% | 28.00 |
| 2025-12-01 | 23.69 | 26.04 | 2.40 | 10.15% | 23.63 | 27.33 | 120117 | 30136.47 | 11.12% | 27.00 |
| 2025-11-28 | 23.10 | 23.64 | 0.61 | 2.65% | 22.65 | 23.65 | 38373 | 8914.33 | 3.55% | 29.00 |
| 2025-11-27 | 23.16 | 23.03 | 0.20 | 0.88% | 22.92 | 23.83 | 38054 | 8838.45 | 3.52% | 0.00 |
| 2025-11-26 | 23.42 | 22.83 | -0.50 | -2.14% | 22.72 | 23.78 | 39743 | 9200.04 | 3.68% | 0.00 |
| 2025-11-25 | 23.30 | 23.33 | 0.08 | 0.34% | 23.00 | 23.67 | 40600 | 9514.45 | 3.76% | 0.00 |
| 2025-11-24 | 23.00 | 23.25 | 0.51 | 2.24% | 22.72 | 23.58 | 52646 | 12213.35 | 4.87% | 0.00 |
晶雪节能(301010)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。
