| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 10.84 | 10.78 | -0.06 | -0.55% | 10.75 | 10.93 | 31957 | 3456.97 | 1.47% | 0.00 |
| 2025-10-27 | 11.04 | 10.84 | -0.14 | -1.28% | 10.71 | 11.04 | 26942 | 2920.86 | 1.24% | 0.00 |
| 2025-10-24 | 10.92 | 10.98 | 0.09 | 0.83% | 10.83 | 10.99 | 28349 | 3103.33 | 1.30% | 0.00 |
| 2025-10-23 | 10.85 | 10.89 | 0.04 | 0.37% | 10.71 | 10.90 | 29388 | 3173.51 | 1.35% | 0.00 |
| 2025-10-22 | 10.81 | 10.85 | 0.07 | 0.65% | 10.68 | 10.94 | 33494 | 3635.21 | 1.54% | 1.00 |
| 2025-10-21 | 10.43 | 10.78 | 0.34 | 3.26% | 10.43 | 10.79 | 34947 | 3725.10 | 1.60% | 0.00 |
| 2025-10-20 | 10.26 | 10.44 | 0.22 | 2.15% | 10.23 | 10.48 | 23978 | 2491.00 | 1.10% | 1.00 |
| 2025-10-17 | 10.18 | 10.22 | 0.04 | 0.39% | 10.09 | 10.40 | 28727 | 2946.28 | 1.32% | 1.00 |
| 2025-10-16 | 10.26 | 10.18 | -0.12 | -1.17% | 10.15 | 10.33 | 25693 | 2631.67 | 1.18% | 0.00 |
| 2025-10-15 | 10.27 | 10.30 | 0.08 | 0.78% | 10.15 | 10.42 | 23444 | 2413.83 | 1.08% | 0.00 |
| 2025-10-14 | 10.36 | 10.22 | -0.14 | -1.35% | 10.15 | 10.45 | 34356 | 3530.53 | 1.58% | 0.00 |
| 2025-10-13 | 10.05 | 10.36 | 0.05 | 0.48% | 9.78 | 10.39 | 42711 | 4354.26 | 1.96% | 0.00 |
| 2025-10-10 | 10.18 | 10.31 | 0.10 | 0.98% | 10.09 | 10.45 | 32331 | 3344.98 | 1.48% | 0.00 |
| 2025-10-09 | 10.37 | 10.21 | -0.09 | -0.87% | 10.15 | 10.47 | 39015 | 4010.52 | 1.80% | 0.00 |
| 2025-09-30 | 10.82 | 10.30 | -0.51 | -4.72% | 10.24 | 10.84 | 72866 | 7595.43 | 3.36% | 0.00 |
| 2025-09-29 | 10.96 | 10.81 | -0.10 | -0.92% | 10.66 | 11.06 | 65042 | 7051.99 | 3.00% | 0.00 |
| 2025-09-26 | 10.49 | 10.91 | 0.45 | 4.30% | 10.34 | 10.96 | 63969 | 6897.85 | 2.95% | 0.00 |
| 2025-09-25 | 10.66 | 10.46 | -0.27 | -2.52% | 10.41 | 10.78 | 28495 | 3014.02 | 1.32% | 0.00 |
| 2025-09-24 | 10.34 | 10.73 | 0.35 | 3.37% | 10.25 | 10.73 | 33195 | 3508.04 | 1.53% | 0.00 |
| 2025-09-23 | 10.35 | 10.38 | 0.02 | 0.19% | 9.86 | 10.47 | 34568 | 3502.82 | 1.60% | 0.00 |
| 2025-09-22 | 10.47 | 10.36 | -0.05 | -0.48% | 10.21 | 10.49 | 20475 | 2124.05 | 0.95% | 0.00 |
| 2025-09-19 | 10.41 | 10.41 | 0.00 | 0.00% | 10.27 | 10.56 | 27991 | 2912.23 | 1.30% | 0.00 |
| 2025-09-18 | 10.81 | 10.41 | -0.37 | -3.43% | 10.36 | 10.84 | 37579 | 3980.78 | 1.74% | 0.00 |
| 2025-09-17 | 10.79 | 10.78 | -0.05 | -0.46% | 10.72 | 10.83 | 28166 | 3034.19 | 1.30% | 0.00 |
| 2025-09-16 | 10.59 | 10.83 | 0.25 | 2.36% | 10.53 | 10.85 | 39288 | 4217.47 | 1.82% | 0.00 |
| 2025-09-15 | 10.57 | 10.58 | -0.05 | -0.47% | 10.50 | 10.73 | 23540 | 2496.37 | 1.09% | 0.00 |
| 2025-09-12 | 10.65 | 10.63 | 0.02 | 0.19% | 10.48 | 10.72 | 29282 | 3109.82 | 1.36% | 0.00 |
| 2025-09-11 | 10.58 | 10.61 | 0.03 | 0.28% | 10.39 | 10.66 | 25891 | 2731.31 | 1.20% | 0.00 |
| 2025-09-10 | 10.40 | 10.58 | 0.13 | 1.24% | 10.39 | 10.62 | 25145 | 2649.28 | 1.16% | 0.00 |
| 2025-09-09 | 10.40 | 10.45 | -0.03 | -0.29% | 10.35 | 10.57 | 27022 | 2827.13 | 1.25% | 0.00 |
| 2025-09-08 | 10.24 | 10.48 | 0.24 | 2.34% | 10.20 | 10.51 | 30325 | 3143.48 | 1.40% | 0.00 |
| 2025-09-05 | 10.21 | 10.24 | 0.13 | 1.29% | 9.99 | 10.29 | 29466 | 3004.47 | 1.36% | 0.00 |
| 2025-09-04 | 10.06 | 10.11 | 0.02 | 0.20% | 10.01 | 10.35 | 40526 | 4132.71 | 1.88% | 0.00 |
| 2025-09-03 | 10.34 | 10.09 | -0.17 | -1.66% | 10.01 | 10.38 | 43752 | 4445.17 | 2.03% | 0.00 |
| 2025-09-02 | 10.53 | 10.26 | -0.34 | -3.21% | 10.12 | 10.70 | 44871 | 4616.78 | 2.08% | 0.00 |
| 2025-09-01 | 10.25 | 10.60 | 0.35 | 3.41% | 10.10 | 10.65 | 55547 | 5779.54 | 2.57% | 1.00 |
| 2025-08-29 | 10.10 | 10.25 | 0.15 | 1.49% | 9.98 | 10.48 | 53947 | 5508.69 | 2.50% | 0.00 |
| 2025-08-28 | 10.20 | 10.10 | -0.16 | -1.56% | 9.50 | 10.46 | 63655 | 6364.17 | 2.95% | 0.00 |
| 2025-08-27 | 10.89 | 10.26 | -0.48 | -4.47% | 10.20 | 10.93 | 71939 | 7610.49 | 3.33% | 0.00 |
| 2025-08-26 | 10.50 | 10.74 | 0.23 | 2.19% | 10.39 | 10.84 | 39529 | 4223.73 | 1.83% | 0.00 |
| 2025-08-25 | 10.72 | 10.51 | -0.13 | -1.22% | 10.46 | 10.83 | 36372 | 3845.52 | 1.68% | 0.00 |
| 2025-08-22 | 10.77 | 10.64 | -0.16 | -1.48% | 10.58 | 10.86 | 28487 | 3039.17 | 1.32% | 0.00 |
| 2025-08-21 | 10.89 | 10.80 | 0.01 | 0.09% | 10.71 | 10.90 | 24397 | 2634.00 | 1.13% | 0.00 |
| 2025-08-20 | 10.72 | 10.79 | 0.04 | 0.37% | 10.63 | 10.80 | 30894 | 3309.21 | 1.43% | 0.00 |
| 2025-08-19 | 10.52 | 10.75 | 0.22 | 2.09% | 10.40 | 10.79 | 42190 | 4497.72 | 1.95% | 0.00 |
| 2025-08-18 | 10.59 | 10.53 | -0.03 | -0.28% | 10.50 | 10.72 | 37772 | 4001.22 | 1.75% | 0.00 |
| 2025-08-15 | 10.71 | 10.56 | -0.09 | -0.85% | 10.52 | 10.76 | 36012 | 3832.42 | 1.67% | 0.00 |
| 2025-08-14 | 10.96 | 10.65 | -0.26 | -2.38% | 10.60 | 11.05 | 36846 | 3962.93 | 1.71% | 0.00 |
| 2025-08-13 | 11.10 | 10.91 | -0.14 | -1.27% | 10.80 | 11.21 | 29073 | 3194.70 | 1.35% | 0.00 |
| 2025-08-12 | 11.16 | 11.05 | -0.01 | -0.09% | 10.96 | 11.28 | 31812 | 3531.35 | 1.47% | 0.00 |
| 2025-08-11 | 10.99 | 11.06 | 0.14 | 1.28% | 10.90 | 11.09 | 29776 | 3276.56 | 1.38% | 0.30 |
| 2025-08-08 | 10.86 | 10.92 | 0.03 | 0.28% | 10.81 | 10.97 | 27292 | 2971.33 | 1.26% | 1.00 |
| 2025-08-07 | 10.92 | 10.89 | 0.03 | 0.28% | 10.79 | 11.04 | 35051 | 3820.63 | 1.62% | 0.00 |
| 2025-08-06 | 10.82 | 10.86 | 0.09 | 0.84% | 10.72 | 10.88 | 31181 | 3370.28 | 1.44% | 0.00 |
| 2025-08-05 | 10.74 | 10.77 | 0.03 | 0.28% | 10.66 | 10.82 | 29222 | 3141.20 | 1.35% | 0.00 |
| 2025-08-04 | 10.42 | 10.74 | 0.27 | 2.58% | 10.36 | 10.74 | 40302 | 4274.54 | 1.87% | 0.00 |
| 2025-08-01 | 10.29 | 10.47 | 0.21 | 2.05% | 10.23 | 10.54 | 38229 | 3985.34 | 1.77% | 0.00 |
| 2025-07-31 | 10.46 | 10.26 | -0.14 | -1.35% | 10.19 | 10.50 | 31707 | 3271.95 | 1.47% | 0.00 |
| 2025-07-30 | 10.48 | 10.40 | -0.13 | -1.23% | 10.33 | 10.57 | 25315 | 2637.82 | 1.17% | 0.00 |
| 2025-07-29 | 10.53 | 10.53 | 0.04 | 0.38% | 10.38 | 10.64 | 30073 | 3152.97 | 1.39% | 0.00 |
| 2025-07-28 | 10.63 | 10.49 | -0.04 | -0.38% | 10.37 | 10.64 | 35131 | 3676.67 | 1.63% | 0.00 |
| 2025-07-25 | 10.45 | 10.53 | 0.12 | 1.15% | 10.37 | 10.56 | 24939 | 2613.91 | 1.16% | 0.00 |
| 2025-07-24 | 10.40 | 10.41 | 0.05 | 0.48% | 10.34 | 10.61 | 27384 | 2847.77 | 1.27% | 0.00 |
| 2025-07-23 | 10.44 | 10.36 | -0.06 | -0.58% | 10.35 | 10.50 | 24103 | 2513.11 | 1.12% | 0.00 |
| 2025-07-22 | 10.45 | 10.42 | -0.04 | -0.38% | 10.35 | 10.62 | 32057 | 3353.15 | 1.48% | 0.00 |
| 2025-07-21 | 10.35 | 10.46 | 0.11 | 1.06% | 10.29 | 10.50 | 30860 | 3207.98 | 1.43% | 0.00 |
| 2025-07-18 | 10.42 | 10.35 | 0.01 | 0.10% | 10.28 | 10.42 | 22853 | 2363.72 | 1.06% | 14.00 |
| 2025-07-17 | 10.32 | 10.34 | 0.08 | 0.78% | 10.20 | 10.34 | 20556 | 2116.96 | 0.95% | 0.00 |
| 2025-07-16 | 10.29 | 10.26 | -0.07 | -0.68% | 10.20 | 10.38 | 29148 | 2993.44 | 1.35% | 0.00 |
| 2025-07-15 | 10.41 | 10.33 | -0.14 | -1.34% | 10.20 | 10.62 | 47358 | 4905.29 | 2.19% | 0.00 |
| 2025-07-14 | 10.16 | 10.47 | 0.32 | 3.15% | 10.13 | 10.62 | 63225 | 6608.11 | 2.93% | 18.00 |
| 2025-07-11 | 10.20 | 10.15 | -0.05 | -0.49% | 10.03 | 10.30 | 34188 | 3463.31 | 1.58% | 0.00 |
| 2025-07-10 | 10.06 | 10.20 | 0.12 | 1.19% | 10.01 | 10.35 | 49313 | 5023.94 | 2.28% | 0.00 |
| 2025-07-09 | 10.03 | 10.08 | 0.09 | 0.90% | 9.99 | 10.22 | 33308 | 3351.72 | 1.54% | 0.00 |
| 2025-07-08 | 9.87 | 9.99 | 0.15 | 1.52% | 9.79 | 10.05 | 37745 | 3758.46 | 1.75% | 0.00 |
| 2025-07-07 | 9.60 | 9.84 | 0.14 | 1.44% | 9.60 | 9.84 | 24784 | 2423.27 | 1.15% | 0.00 |
| 2025-07-04 | 9.74 | 9.70 | -0.04 | -0.41% | 9.57 | 9.76 | 26947 | 2602.77 | 1.25% | 0.00 |
| 2025-07-03 | 9.78 | 9.74 | -0.03 | -0.31% | 9.66 | 9.83 | 21563 | 2095.62 | 1.00% | 0.00 |
| 2025-07-02 | 9.79 | 9.77 | 0.02 | 0.21% | 9.60 | 9.79 | 27156 | 2637.51 | 1.26% | 0.00 |
| 2025-07-01 | 9.67 | 9.75 | 0.10 | 1.04% | 9.63 | 9.85 | 31086 | 3026.25 | 1.45% | 0.00 |
严牌股份(301081)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。
