| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 23.84 | 22.74 | -1.29 | -5.37% | 22.51 | 24.30 | 75525 | 17497.86 | 6.99% | 1.00 |
| 2025-11-20 | 25.41 | 24.03 | -1.23 | -4.87% | 23.92 | 25.59 | 74072 | 18017.54 | 6.86% | 0.00 |
| 2025-11-19 | 25.50 | 25.26 | -0.56 | -2.17% | 24.61 | 26.30 | 79945 | 20280.08 | 7.40% | 0.00 |
| 2025-11-18 | 27.50 | 25.82 | -2.16 | -7.72% | 25.80 | 27.50 | 108496 | 28771.88 | 10.05% | 6.00 |
| 2025-11-17 | 26.19 | 27.98 | 1.24 | 4.64% | 26.00 | 28.80 | 147034 | 40503.52 | 13.61% | 22.00 |
| 2025-11-14 | 25.59 | 26.74 | 1.05 | 4.09% | 25.18 | 27.69 | 131832 | 34772.45 | 12.21% | 0.00 |
| 2025-11-13 | 25.42 | 25.69 | 0.69 | 2.76% | 25.30 | 26.78 | 98496 | 25598.04 | 9.12% | 7.00 |
| 2025-11-12 | 26.28 | 25.00 | -1.58 | -5.94% | 24.50 | 26.99 | 95316 | 24235.85 | 8.83% | 34.00 |
| 2025-11-11 | 27.13 | 26.58 | -1.93 | -6.77% | 26.00 | 27.35 | 115797 | 30905.14 | 10.72% | 20.00 |
| 2025-11-10 | 26.40 | 28.51 | 1.75 | 6.54% | 25.92 | 29.39 | 167168 | 45659.55 | 15.48% | 10.00 |
| 2025-11-07 | 26.40 | 26.76 | 0.09 | 0.34% | 25.99 | 27.98 | 145818 | 39626.85 | 13.50% | 10.00 |
| 2025-11-06 | 27.50 | 26.67 | -1.48 | -5.26% | 26.30 | 29.12 | 167757 | 45689.46 | 15.53% | 0.00 |
| 2025-11-05 | 28.06 | 28.15 | 0.30 | 1.08% | 27.30 | 31.32 | 210571 | 61827.64 | 19.50% | 0.00 |
| 2025-11-04 | 24.06 | 27.85 | 3.31 | 13.49% | 23.70 | 29.29 | 177567 | 47121.90 | 16.44% | 11.00 |
| 2025-11-03 | 23.50 | 24.54 | 0.90 | 3.81% | 23.20 | 24.75 | 91193 | 22051.39 | 8.44% | 0.00 |
| 2025-10-31 | 24.08 | 23.64 | 0.03 | 0.13% | 23.00 | 25.01 | 80504 | 19238.87 | 7.45% | 0.00 |
| 2025-10-30 | 24.51 | 23.61 | -2.02 | -7.88% | 23.55 | 25.09 | 105490 | 25608.85 | 9.77% | 8.00 |
| 2025-10-29 | 23.52 | 25.63 | 1.12 | 4.57% | 23.33 | 25.87 | 137078 | 33972.90 | 12.69% | 3.00 |
| 2025-10-28 | 23.24 | 24.51 | 0.98 | 4.16% | 23.06 | 25.87 | 126119 | 31105.01 | 11.68% | 0.00 |
| 2025-10-27 | 22.80 | 23.53 | 0.83 | 3.66% | 22.10 | 24.48 | 135007 | 31566.61 | 12.50% | 0.00 |
| 2025-10-24 | 24.50 | 22.70 | -1.89 | -7.69% | 22.44 | 24.65 | 138471 | 31695.27 | 12.82% | 5.00 |
| 2025-10-23 | 20.40 | 24.59 | 4.10 | 20.01% | 20.13 | 24.59 | 137033 | 30834.33 | 12.69% | 1.00 |
| 2025-10-22 | 20.81 | 20.49 | -0.45 | -2.15% | 20.38 | 20.91 | 40022 | 8232.06 | 3.71% | 0.00 |
| 2025-10-21 | 20.91 | 20.94 | 0.05 | 0.24% | 20.38 | 21.05 | 58124 | 12042.98 | 5.38% | 0.00 |
| 2025-10-20 | 21.32 | 20.89 | -0.41 | -1.92% | 20.56 | 22.20 | 75280 | 15890.49 | 6.97% | 0.00 |
| 2025-10-17 | 20.25 | 21.30 | 0.85 | 4.16% | 19.96 | 22.10 | 95261 | 20152.01 | 8.82% | 1.00 |
| 2025-10-16 | 19.35 | 20.45 | 1.20 | 6.23% | 19.06 | 20.87 | 57245 | 11442.87 | 5.30% | 5.00 |
| 2025-10-15 | 19.00 | 19.25 | 0.18 | 0.94% | 18.72 | 19.45 | 23993 | 4592.75 | 2.22% | 0.00 |
| 2025-10-14 | 18.75 | 19.07 | 0.42 | 2.25% | 18.75 | 19.66 | 34041 | 6527.48 | 3.15% | 0.00 |
| 2025-10-13 | 17.90 | 18.65 | -0.04 | -0.21% | 17.46 | 18.85 | 28271 | 5209.41 | 2.62% | 0.00 |
| 2025-10-10 | 18.65 | 18.69 | 0.04 | 0.21% | 18.45 | 19.16 | 18924 | 3563.25 | 1.75% | 0.00 |
| 2025-10-09 | 18.90 | 18.65 | -0.22 | -1.17% | 18.58 | 19.05 | 17216 | 3234.32 | 1.59% | 0.00 |
| 2025-09-30 | 19.01 | 18.87 | -0.16 | -0.84% | 18.80 | 19.18 | 12141 | 2297.47 | 1.12% | 0.00 |
| 2025-09-29 | 18.56 | 19.03 | 0.54 | 2.92% | 18.21 | 19.12 | 22897 | 4317.95 | 2.12% | 0.00 |
| 2025-09-26 | 18.55 | 18.49 | -0.12 | -0.64% | 18.22 | 18.87 | 15260 | 2832.85 | 1.41% | 0.00 |
| 2025-09-25 | 18.93 | 18.61 | -0.32 | -1.69% | 18.60 | 19.18 | 21483 | 4056.65 | 1.99% | 0.00 |
| 2025-09-24 | 18.47 | 18.93 | 0.34 | 1.83% | 18.21 | 19.06 | 21954 | 4124.58 | 2.03% | 0.00 |
| 2025-09-23 | 19.22 | 18.59 | -0.54 | -2.82% | 17.81 | 19.22 | 30779 | 5636.03 | 2.85% | 0.00 |
| 2025-09-22 | 19.20 | 19.13 | -0.05 | -0.26% | 18.88 | 19.27 | 17427 | 3322.65 | 1.61% | 0.00 |
| 2025-09-19 | 19.52 | 19.18 | -0.26 | -1.34% | 18.97 | 19.64 | 20590 | 3958.23 | 1.91% | 0.00 |
| 2025-09-18 | 20.20 | 19.44 | -0.61 | -3.04% | 19.30 | 20.21 | 26209 | 5184.59 | 2.43% | 0.00 |
| 2025-09-17 | 19.61 | 20.05 | 0.34 | 1.73% | 19.61 | 20.49 | 34691 | 6980.06 | 3.21% | 0.00 |
| 2025-09-16 | 19.04 | 19.71 | 0.56 | 2.92% | 19.02 | 19.71 | 22773 | 4423.43 | 2.11% | 0.00 |
| 2025-09-15 | 19.27 | 19.15 | -0.18 | -0.93% | 18.90 | 19.37 | 18593 | 3549.95 | 1.72% | 0.00 |
| 2025-09-12 | 19.51 | 19.33 | -0.19 | -0.97% | 19.25 | 19.68 | 15608 | 3033.67 | 1.45% | 0.00 |
| 2025-09-11 | 19.21 | 19.52 | 0.19 | 0.98% | 18.98 | 19.58 | 17799 | 3438.00 | 1.65% | 0.00 |
| 2025-09-10 | 19.09 | 19.33 | 0.27 | 1.42% | 19.01 | 19.44 | 15772 | 3035.58 | 1.46% | 0.00 |
| 2025-09-09 | 19.41 | 19.06 | -0.52 | -2.66% | 18.95 | 19.59 | 22570 | 4342.59 | 2.09% | 0.00 |
| 2025-09-08 | 18.94 | 19.58 | 0.30 | 1.56% | 18.94 | 19.67 | 38861 | 7520.44 | 3.60% | 0.00 |
| 2025-09-05 | 19.89 | 19.28 | 0.39 | 2.06% | 18.95 | 20.25 | 48695 | 9400.48 | 4.51% | 0.00 |
| 2025-09-04 | 18.88 | 18.89 | 0.10 | 0.53% | 18.61 | 19.39 | 31711 | 6061.18 | 2.94% | 0.00 |
| 2025-09-03 | 19.56 | 18.79 | -0.71 | -3.64% | 18.60 | 19.70 | 21660 | 4140.95 | 2.01% | 0.00 |
| 2025-09-02 | 19.61 | 19.50 | -0.03 | -0.15% | 18.80 | 19.78 | 32817 | 6306.85 | 3.04% | 0.00 |
| 2025-09-01 | 19.13 | 19.53 | 0.43 | 2.25% | 19.04 | 20.33 | 43173 | 8506.45 | 4.00% | 0.00 |
| 2025-08-29 | 19.58 | 19.10 | -0.47 | -2.40% | 18.98 | 19.79 | 25264 | 4836.20 | 2.34% | 0.00 |
| 2025-08-28 | 19.66 | 19.57 | 0.03 | 0.15% | 18.45 | 20.06 | 43276 | 8331.05 | 4.01% | 0.00 |
| 2025-08-27 | 20.43 | 19.54 | -0.82 | -4.03% | 19.51 | 20.63 | 30191 | 6054.67 | 2.80% | 0.00 |
| 2025-08-26 | 20.40 | 20.36 | 0.01 | 0.05% | 20.12 | 20.64 | 26569 | 5436.14 | 2.46% | 0.00 |
| 2025-08-25 | 20.35 | 20.35 | 0.01 | 0.05% | 20.07 | 20.86 | 32993 | 6747.09 | 3.05% | 0.00 |
| 2025-08-22 | 20.66 | 20.34 | -0.24 | -1.17% | 20.16 | 20.66 | 32401 | 6600.20 | 3.00% | 0.00 |
| 2025-08-21 | 20.81 | 20.58 | -0.11 | -0.53% | 20.38 | 21.39 | 42284 | 8753.52 | 3.92% | 0.00 |
| 2025-08-20 | 20.65 | 20.69 | 0.04 | 0.19% | 20.16 | 20.69 | 27114 | 5551.14 | 2.51% | 0.00 |
| 2025-08-19 | 20.45 | 20.65 | 0.17 | 0.83% | 20.20 | 21.29 | 43285 | 8991.35 | 4.01% | 0.00 |
| 2025-08-18 | 20.85 | 20.48 | -0.14 | -0.68% | 20.18 | 20.89 | 45962 | 9401.88 | 4.26% | 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。
