| 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 | 15.82 | 18.04 | 3.01 | 20.03% | 15.30 | 18.04 | 487715 | 80875.34 | 20.04% | 5.00 |
| 2025-12-17 | 14.25 | 15.03 | 0.86 | 6.07% | 14.25 | 15.76 | 316833 | 48086.12 | 13.02% | 16.00 |
| 2025-12-16 | 14.32 | 14.17 | -0.15 | -1.05% | 13.68 | 14.59 | 149919 | 21130.11 | 6.16% | 0.00 |
| 2025-12-15 | 13.88 | 14.32 | 0.61 | 4.45% | 13.68 | 14.96 | 174806 | 24799.58 | 7.18% | 0.00 |
| 2025-12-12 | 14.18 | 13.71 | -0.25 | -1.79% | 13.68 | 14.38 | 160517 | 22415.78 | 6.60% | 8.00 |
| 2025-12-11 | 14.64 | 13.96 | -0.83 | -5.61% | 13.96 | 14.70 | 216848 | 30919.77 | 8.91% | 0.00 |
| 2025-12-10 | 15.06 | 14.79 | -0.19 | -1.27% | 14.66 | 15.88 | 270211 | 40959.73 | 11.10% | 0.00 |
| 2025-12-09 | 14.71 | 14.98 | 0.08 | 0.54% | 14.36 | 15.35 | 266828 | 39595.49 | 10.96% | 6.00 |
| 2025-12-08 | 15.17 | 14.90 | -0.29 | -1.91% | 14.66 | 15.20 | 227801 | 33850.30 | 9.36% | 16.00 |
| 2025-12-05 | 14.44 | 15.19 | 0.65 | 4.47% | 13.90 | 15.83 | 346185 | 51252.83 | 14.23% | 20.00 |
| 2025-12-04 | 14.33 | 14.54 | 0.15 | 1.04% | 14.02 | 14.99 | 246378 | 35674.41 | 10.12% | 8.00 |
| 2025-12-03 | 14.50 | 14.39 | -0.37 | -2.51% | 14.09 | 14.92 | 249533 | 35940.03 | 10.25% | 20.00 |
| 2025-12-02 | 13.88 | 14.76 | 0.68 | 4.83% | 13.82 | 14.88 | 256788 | 37099.80 | 10.55% | 0.00 |
| 2025-12-01 | 13.99 | 14.08 | 0.10 | 0.72% | 13.83 | 14.30 | 132489 | 18628.99 | 5.44% | 0.00 |
| 2025-11-28 | 14.23 | 13.98 | -0.02 | -0.14% | 13.68 | 14.26 | 146997 | 20476.54 | 6.04% | 0.00 |
| 2025-11-27 | 14.81 | 14.00 | -1.08 | -7.16% | 13.90 | 14.83 | 228992 | 32244.85 | 9.41% | 0.00 |
| 2025-11-26 | 13.66 | 15.08 | 1.29 | 9.35% | 13.60 | 15.45 | 346214 | 51205.91 | 14.23% | 0.00 |
| 2025-11-25 | 13.05 | 13.79 | 0.74 | 5.67% | 13.03 | 14.00 | 187017 | 25490.68 | 7.68% | 3.00 |
| 2025-11-24 | 12.96 | 13.05 | 0.03 | 0.23% | 12.90 | 13.26 | 107575 | 14055.91 | 4.42% | 0.00 |
| 2025-11-21 | 13.21 | 13.02 | -0.38 | -2.84% | 12.98 | 13.64 | 171896 | 22792.54 | 7.06% | 0.00 |
| 2025-11-20 | 13.95 | 13.40 | -0.43 | -3.11% | 13.36 | 14.06 | 180241 | 24542.44 | 7.41% | 35.00 |
| 2025-11-19 | 14.35 | 13.83 | -1.12 | -7.49% | 13.73 | 14.59 | 268435 | 37682.27 | 11.03% | 45.00 |
| 2025-11-18 | 15.68 | 14.95 | -0.63 | -4.04% | 14.41 | 16.00 | 346039 | 51921.70 | 14.22% | 5.00 |
| 2025-11-17 | 17.52 | 15.58 | -1.08 | -6.48% | 15.43 | 17.92 | 480325 | 77013.13 | 19.74% | 12.00 |
| 2025-11-14 | 13.88 | 16.66 | 2.78 | 20.03% | 13.80 | 16.66 | 141767 | 22734.85 | 5.83% | 0.00 |
| 2025-11-13 | 13.63 | 13.88 | 0.18 | 1.31% | 13.28 | 14.00 | 202258 | 27662.76 | 8.31% | 1.00 |
| 2025-11-12 | 13.39 | 13.70 | 0.34 | 2.54% | 13.28 | 14.46 | 275075 | 38215.04 | 11.30% | 0.00 |
| 2025-11-11 | 12.87 | 13.36 | 0.50 | 3.89% | 12.69 | 13.69 | 202082 | 26721.27 | 8.30% | 0.00 |
| 2025-11-10 | 12.46 | 12.86 | 0.34 | 2.72% | 12.39 | 13.38 | 160712 | 20772.62 | 6.60% | 0.00 |
| 2025-11-07 | 12.39 | 12.52 | 0.13 | 1.05% | 12.35 | 12.60 | 70804 | 8840.32 | 2.91% | 0.00 |
| 2025-11-06 | 12.42 | 12.39 | -0.09 | -0.72% | 12.22 | 12.56 | 75371 | 9294.97 | 3.10% | 0.00 |
| 2025-11-05 | 12.27 | 12.48 | 0.00 | 0.00% | 12.25 | 12.75 | 102498 | 12833.56 | 4.21% | 0.00 |
| 2025-11-04 | 12.33 | 12.48 | 0.28 | 2.30% | 12.14 | 12.80 | 137479 | 17104.70 | 5.65% | 1.00 |
| 2025-11-03 | 12.27 | 12.20 | -0.07 | -0.57% | 12.11 | 12.37 | 87662 | 10704.56 | 3.60% | 0.00 |
| 2025-10-31 | 12.18 | 12.27 | 0.09 | 0.74% | 12.12 | 12.51 | 139588 | 17120.70 | 5.74% | 0.00 |
| 2025-10-30 | 11.93 | 12.18 | 0.19 | 1.58% | 11.78 | 12.88 | 194243 | 23846.56 | 7.98% | 0.00 |
| 2025-10-29 | 12.01 | 11.99 | 0.71 | 6.29% | 11.77 | 12.36 | 201074 | 24234.11 | 8.26% | 3.00 |
| 2025-10-28 | 11.25 | 11.28 | 0.04 | 0.36% | 11.17 | 11.36 | 28351 | 3202.28 | 1.17% | 0.00 |
| 2025-10-27 | 11.26 | 11.24 | -0.01 | -0.09% | 11.17 | 11.43 | 29483 | 3315.37 | 1.21% | 0.00 |
| 2025-10-24 | 11.36 | 11.25 | -0.11 | -0.97% | 11.20 | 11.40 | 30621 | 3452.49 | 1.26% | 0.00 |
| 2025-10-23 | 11.27 | 11.36 | 0.04 | 0.35% | 11.21 | 11.38 | 26201 | 2960.22 | 1.08% | 0.00 |
| 2025-10-22 | 11.25 | 11.32 | 0.08 | 0.71% | 11.17 | 11.39 | 30764 | 3484.54 | 1.26% | 0.00 |
| 2025-10-21 | 11.08 | 11.24 | 0.17 | 1.54% | 11.08 | 11.25 | 39679 | 4439.33 | 1.63% | 0.00 |
| 2025-10-20 | 10.90 | 11.07 | 0.22 | 2.03% | 10.89 | 11.07 | 34690 | 3817.78 | 1.43% | 0.00 |
| 2025-10-17 | 10.94 | 10.85 | -0.13 | -1.18% | 10.80 | 11.07 | 32594 | 3563.39 | 1.34% | 0.00 |
| 2025-10-16 | 11.03 | 10.98 | -0.07 | -0.63% | 10.94 | 11.11 | 28167 | 3100.12 | 1.16% | 0.00 |
| 2025-10-15 | 10.87 | 11.05 | 0.21 | 1.94% | 10.76 | 11.08 | 40177 | 4421.15 | 1.65% | 0.00 |
| 2025-10-14 | 10.95 | 10.84 | -0.09 | -0.82% | 10.83 | 11.05 | 34392 | 3761.81 | 1.41% | 0.00 |
| 2025-10-13 | 10.70 | 10.93 | -0.14 | -1.26% | 10.52 | 10.94 | 38087 | 4111.97 | 1.57% | 0.00 |
| 2025-10-10 | 11.01 | 11.07 | 0.07 | 0.64% | 10.97 | 11.15 | 28473 | 3149.60 | 1.17% | 0.00 |
| 2025-10-09 | 11.00 | 11.00 | -0.02 | -0.18% | 10.87 | 11.09 | 26087 | 2857.10 | 1.07% | 0.00 |
| 2025-09-30 | 11.08 | 11.02 | -0.03 | -0.27% | 11.02 | 11.15 | 25659 | 2840.92 | 1.05% | 0.00 |
| 2025-09-29 | 10.98 | 11.05 | 0.05 | 0.45% | 10.83 | 11.13 | 28675 | 3160.05 | 1.18% | 20.00 |
| 2025-09-26 | 10.99 | 11.00 | -0.05 | -0.45% | 10.89 | 11.12 | 34876 | 3854.41 | 1.43% | 0.00 |
| 2025-09-25 | 11.23 | 11.05 | -0.17 | -1.52% | 11.02 | 11.29 | 37832 | 4210.74 | 1.55% | 0.00 |
| 2025-09-24 | 11.11 | 11.22 | 0.10 | 0.90% | 11.03 | 11.26 | 33078 | 3705.30 | 1.36% | 0.00 |
| 2025-09-23 | 11.25 | 11.12 | -0.14 | -1.24% | 10.93 | 11.29 | 54186 | 6013.72 | 2.23% | 0.00 |
| 2025-09-22 | 11.23 | 11.26 | -0.04 | -0.35% | 11.13 | 11.41 | 64295 | 7230.28 | 2.64% | 0.00 |
| 2025-09-19 | 11.72 | 11.30 | -0.77 | -6.38% | 11.17 | 11.85 | 150266 | 17166.62 | 6.17% | 0.00 |
| 2025-09-18 | 11.69 | 12.07 | 0.38 | 3.25% | 11.55 | 12.49 | 159359 | 19240.46 | 6.55% | 0.00 |
| 2025-09-17 | 11.80 | 11.69 | -0.13 | -1.10% | 11.67 | 11.84 | 29568 | 3472.41 | 1.22% | 0.00 |
| 2025-09-16 | 11.69 | 11.82 | 0.13 | 1.11% | 11.63 | 11.82 | 26872 | 3150.53 | 1.10% | 0.00 |
| 2025-09-15 | 11.78 | 11.69 | -0.08 | -0.68% | 11.64 | 11.78 | 25206 | 2945.37 | 1.04% | 0.00 |
| 2025-09-12 | 11.88 | 11.77 | -0.10 | -0.84% | 11.73 | 11.97 | 33310 | 3932.29 | 1.37% | 0.00 |
| 2025-09-11 | 11.67 | 11.87 | 0.10 | 0.85% | 11.50 | 11.89 | 47178 | 5509.64 | 1.94% | 0.00 |
| 2025-09-10 | 11.77 | 11.77 | 0.02 | 0.17% | 11.66 | 11.87 | 30137 | 3538.93 | 1.24% | 0.00 |
| 2025-09-09 | 11.85 | 11.75 | -0.15 | -1.26% | 11.65 | 11.95 | 33972 | 4004.65 | 1.40% | 0.00 |
| 2025-09-08 | 11.90 | 11.90 | 0.10 | 0.85% | 11.77 | 11.98 | 35423 | 4211.21 | 1.46% | 0.00 |
| 2025-09-05 | 11.73 | 11.80 | 0.01 | 0.08% | 11.60 | 11.85 | 42911 | 5037.45 | 1.76% | 0.00 |
| 2025-09-04 | 11.75 | 11.79 | 0.13 | 1.11% | 11.59 | 11.95 | 39695 | 4682.25 | 1.63% | 0.00 |
| 2025-09-03 | 12.00 | 11.66 | -0.31 | -2.59% | 11.59 | 12.08 | 38345 | 4531.10 | 1.58% | 0.00 |
| 2025-09-02 | 12.17 | 11.97 | -0.12 | -0.99% | 11.83 | 12.19 | 48599 | 5823.34 | 2.00% | 0.00 |
| 2025-09-01 | 12.14 | 12.09 | -0.01 | -0.08% | 11.91 | 12.27 | 53368 | 6469.89 | 2.19% | 0.00 |
| 2025-08-29 | 12.02 | 12.10 | 0.04 | 0.33% | 12.02 | 12.42 | 55439 | 6755.03 | 2.28% | 0.00 |
| 2025-08-28 | 12.28 | 12.06 | -0.21 | -1.71% | 11.74 | 12.59 | 66446 | 8043.79 | 2.73% | 0.00 |
| 2025-08-27 | 12.95 | 12.27 | -0.63 | -4.88% | 12.26 | 12.95 | 63893 | 8026.19 | 2.63% | 0.00 |
| 2025-08-26 | 12.76 | 12.90 | 0.11 | 0.86% | 12.66 | 13.02 | 48627 | 6256.14 | 2.00% | 0.00 |
| 2025-08-25 | 12.83 | 12.79 | -0.04 | -0.31% | 12.67 | 12.95 | 44940 | 5752.82 | 1.85% | 0.00 |
| 2025-08-22 | 12.95 | 12.83 | -0.15 | -1.16% | 12.70 | 13.00 | 40081 | 5131.10 | 1.65% | 0.00 |
| 2025-08-21 | 12.99 | 12.98 | -0.03 | -0.23% | 12.89 | 13.11 | 43767 | 5703.46 | 1.80% | 0.00 |
漱玉平民(301017)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。
