| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 12.33 | 12.78 | 0.47 | 3.82% | 12.31 | 13.08 | 98896 | 12702.06 | 4.54% | 0.00 |
| 2026-02-03 | 11.80 | 12.31 | 0.68 | 5.85% | 11.63 | 12.41 | 80519 | 9758.83 | 3.69% | 0.00 |
| 2026-02-02 | 11.89 | 11.63 | -0.24 | -2.02% | 11.63 | 12.09 | 52675 | 6230.39 | 2.42% | 0.00 |
| 2026-01-30 | 11.78 | 11.87 | 0.06 | 0.51% | 11.55 | 11.95 | 54664 | 6427.91 | 2.51% | 0.00 |
| 2026-01-29 | 11.51 | 11.81 | 0.31 | 2.70% | 11.40 | 12.04 | 75220 | 8860.39 | 3.45% | 0.00 |
| 2026-01-28 | 11.65 | 11.50 | -0.10 | -0.86% | 11.43 | 11.73 | 41926 | 4841.48 | 1.92% | 0.00 |
| 2026-01-27 | 11.73 | 11.60 | -0.13 | -1.11% | 11.28 | 11.85 | 54711 | 6312.48 | 2.51% | 0.00 |
| 2026-01-26 | 12.17 | 11.73 | -0.31 | -2.57% | 11.61 | 12.18 | 67814 | 8032.66 | 3.11% | 0.00 |
| 2026-01-23 | 12.20 | 12.04 | -0.19 | -1.55% | 11.89 | 12.20 | 55119 | 6624.93 | 2.53% | 0.00 |
| 2026-01-22 | 12.05 | 12.23 | 0.18 | 1.49% | 11.94 | 12.35 | 63361 | 7683.49 | 2.91% | 14.00 |
| 2026-01-21 | 12.36 | 12.05 | -0.20 | -1.63% | 11.91 | 12.40 | 92417 | 11138.07 | 4.24% | 0.00 |
| 2026-01-20 | 11.88 | 12.25 | 0.32 | 2.68% | 11.78 | 12.67 | 183768 | 22496.35 | 8.43% | 0.00 |
| 2026-01-19 | 10.80 | 11.93 | 1.22 | 11.39% | 10.73 | 12.34 | 201379 | 23798.95 | 9.24% | 23.00 |
| 2026-01-16 | 10.62 | 10.71 | 0.10 | 0.94% | 10.52 | 10.75 | 27586 | 2939.81 | 1.27% | 0.00 |
| 2026-01-15 | 10.43 | 10.61 | 0.09 | 0.86% | 10.40 | 10.68 | 28427 | 2998.57 | 1.30% | 0.00 |
| 2026-01-14 | 10.59 | 10.52 | -0.06 | -0.57% | 10.32 | 10.72 | 41839 | 4404.61 | 1.92% | 0.00 |
| 2026-01-13 | 10.65 | 10.58 | -0.01 | -0.09% | 10.46 | 10.68 | 28590 | 3022.82 | 1.31% | 0.00 |
| 2026-01-12 | 10.43 | 10.59 | 0.17 | 1.63% | 10.38 | 10.62 | 36612 | 3843.89 | 1.68% | 9.00 |
| 2026-01-09 | 10.37 | 10.42 | 0.08 | 0.77% | 10.27 | 10.44 | 21494 | 2229.70 | 0.99% | 0.00 |
| 2026-01-08 | 10.19 | 10.34 | 0.17 | 1.67% | 10.12 | 10.42 | 19750 | 2037.18 | 0.91% | 0.00 |
| 2026-01-07 | 10.29 | 10.17 | -0.08 | -0.78% | 10.15 | 10.32 | 21399 | 2184.82 | 0.98% | 0.00 |
| 2026-01-06 | 10.32 | 10.25 | -0.09 | -0.87% | 10.23 | 10.46 | 24199 | 2494.20 | 1.11% | 0.00 |
| 2026-01-05 | 10.20 | 10.34 | 0.21 | 2.07% | 10.15 | 10.47 | 34730 | 3595.95 | 1.59% | 0.00 |
| 2025-12-31 | 10.19 | 10.13 | 0.00 | 0.00% | 9.99 | 10.29 | 24035 | 2424.47 | 1.10% | 0.00 |
| 2025-12-30 | 10.28 | 10.13 | -0.21 | -2.03% | 10.08 | 10.31 | 16882 | 1719.96 | 0.77% | 0.00 |
| 2025-12-29 | 10.23 | 10.34 | 0.11 | 1.08% | 10.20 | 10.35 | 22272 | 2287.67 | 1.02% | 0.00 |
| 2025-12-26 | 10.40 | 10.23 | -0.15 | -1.45% | 10.22 | 10.52 | 22592 | 2341.14 | 1.04% | 0.00 |
| 2025-12-25 | 10.45 | 10.38 | 0.12 | 1.17% | 10.21 | 10.45 | 18710 | 1932.72 | 0.86% | 0.00 |
| 2025-12-24 | 10.23 | 10.26 | 0.21 | 2.09% | 10.05 | 10.28 | 18929 | 1933.46 | 0.87% | 0.00 |
| 2025-12-23 | 10.30 | 10.05 | -0.25 | -2.43% | 10.05 | 10.33 | 29846 | 3033.80 | 1.37% | 0.00 |
| 2025-12-22 | 10.34 | 10.30 | -0.05 | -0.48% | 10.26 | 10.50 | 18845 | 1947.42 | 0.86% | 0.00 |
| 2025-12-19 | 10.16 | 10.35 | 0.25 | 2.48% | 10.11 | 10.37 | 18511 | 1901.02 | 0.85% | 0.00 |
| 2025-12-18 | 9.83 | 10.10 | 0.25 | 2.54% | 9.74 | 10.23 | 21842 | 2199.60 | 1.00% | 0.00 |
| 2025-12-17 | 9.82 | 9.85 | -0.06 | -0.61% | 9.62 | 9.93 | 24763 | 2423.50 | 1.14% | 11.00 |
| 2025-12-16 | 10.02 | 9.91 | -0.14 | -1.39% | 9.85 | 10.06 | 15685 | 1559.19 | 0.72% | 0.00 |
| 2025-12-15 | 9.96 | 10.05 | 0.04 | 0.40% | 9.88 | 10.17 | 30240 | 3039.99 | 1.39% | 0.00 |
| 2025-12-12 | 10.14 | 10.01 | -0.11 | -1.09% | 9.96 | 10.35 | 28427 | 2879.96 | 1.30% | 0.00 |
| 2025-12-11 | 10.61 | 10.12 | -0.48 | -4.53% | 10.11 | 10.71 | 36600 | 3780.20 | 1.68% | 0.00 |
| 2025-12-10 | 10.85 | 10.60 | -0.24 | -2.21% | 10.59 | 10.95 | 18368 | 1970.31 | 0.84% | 0.00 |
| 2025-12-09 | 11.10 | 10.84 | -0.09 | -0.82% | 10.83 | 11.10 | 20336 | 2228.59 | 0.93% | 0.00 |
| 2025-12-08 | 10.99 | 10.93 | 0.00 | 0.00% | 10.90 | 11.06 | 14159 | 1551.35 | 0.65% | 0.00 |
| 2025-12-05 | 10.75 | 10.93 | 0.21 | 1.96% | 10.61 | 10.97 | 19385 | 2097.60 | 0.89% | 0.00 |
| 2025-12-04 | 11.06 | 10.72 | -0.31 | -2.81% | 10.70 | 11.06 | 18185 | 1965.75 | 0.83% | 0.00 |
| 2025-12-03 | 11.11 | 11.03 | -0.08 | -0.72% | 10.92 | 11.16 | 16236 | 1787.43 | 0.74% | 0.00 |
| 2025-12-02 | 11.17 | 11.11 | -0.07 | -0.63% | 10.97 | 11.19 | 19583 | 2168.13 | 0.90% | 0.00 |
| 2025-12-01 | 11.26 | 11.18 | -0.07 | -0.62% | 11.15 | 11.44 | 24699 | 2788.52 | 1.13% | 0.00 |
| 2025-11-28 | 11.00 | 11.25 | 0.25 | 2.27% | 10.86 | 11.30 | 24078 | 2677.02 | 1.10% | 0.00 |
| 2025-11-27 | 10.83 | 11.00 | 0.18 | 1.66% | 10.76 | 11.07 | 19352 | 2118.11 | 0.89% | 0.00 |
| 2025-11-26 | 11.00 | 10.82 | -0.14 | -1.28% | 10.80 | 11.11 | 22985 | 2513.26 | 1.05% | 0.00 |
| 2025-11-25 | 10.71 | 10.96 | 0.26 | 2.43% | 10.66 | 11.18 | 28885 | 3175.37 | 1.33% | 0.00 |
| 2025-11-24 | 10.71 | 10.70 | 0.15 | 1.42% | 10.56 | 10.87 | 39660 | 4247.87 | 1.82% | 0.00 |
| 2025-11-21 | 11.26 | 10.55 | -0.80 | -7.05% | 10.50 | 11.33 | 42941 | 4632.05 | 1.97% | 0.00 |
| 2025-11-20 | 11.29 | 11.35 | 0.05 | 0.44% | 11.10 | 11.39 | 24309 | 2739.62 | 1.12% | 0.00 |
| 2025-11-19 | 11.45 | 11.30 | -0.14 | -1.22% | 11.17 | 11.46 | 21638 | 2445.06 | 0.99% | 0.00 |
| 2025-11-18 | 11.57 | 11.44 | -0.10 | -0.87% | 11.35 | 11.57 | 25036 | 2858.08 | 1.15% | 0.00 |
| 2025-11-17 | 11.50 | 11.54 | 0.06 | 0.52% | 11.38 | 11.65 | 29045 | 3345.67 | 1.33% | 0.00 |
| 2025-11-14 | 11.37 | 11.48 | 0.08 | 0.70% | 11.35 | 11.63 | 29501 | 3396.52 | 1.35% | 5.00 |
| 2025-11-13 | 11.49 | 11.40 | -0.02 | -0.18% | 11.23 | 11.50 | 31137 | 3542.67 | 1.43% | 0.00 |
| 2025-11-12 | 11.44 | 11.42 | -0.08 | -0.70% | 11.34 | 11.53 | 34364 | 3926.96 | 1.58% | 0.00 |
| 2025-11-11 | 11.42 | 11.50 | 0.08 | 0.70% | 11.31 | 11.55 | 42543 | 4869.23 | 1.95% | 0.00 |
| 2025-11-10 | 11.21 | 11.42 | 0.20 | 1.78% | 11.10 | 11.87 | 57072 | 6543.47 | 2.62% | 3.00 |
| 2025-11-07 | 11.12 | 11.22 | 0.06 | 0.54% | 11.02 | 11.26 | 31744 | 3543.29 | 1.46% | 0.00 |
| 2025-11-06 | 11.00 | 11.16 | 0.12 | 1.09% | 10.92 | 11.28 | 33156 | 3671.66 | 1.52% | 0.00 |
| 2025-11-05 | 10.85 | 11.04 | 0.14 | 1.28% | 10.77 | 11.08 | 25573 | 2807.69 | 1.17% | 0.00 |
| 2025-11-04 | 10.82 | 10.90 | 0.04 | 0.37% | 10.76 | 10.95 | 22557 | 2452.79 | 1.03% | 0.00 |
| 2025-11-03 | 10.70 | 10.86 | 0.16 | 1.50% | 10.70 | 10.94 | 28319 | 3069.66 | 1.30% | 5.00 |
| 2025-10-31 | 10.57 | 10.70 | 0.16 | 1.52% | 10.51 | 10.81 | 37669 | 4028.16 | 1.73% | 0.00 |
| 2025-10-30 | 10.61 | 10.54 | -0.09 | -0.85% | 10.54 | 10.72 | 23615 | 2502.09 | 1.08% | 0.00 |
| 2025-10-29 | 10.91 | 10.63 | -0.15 | -1.39% | 10.46 | 10.93 | 36236 | 3852.77 | 1.66% | 0.00 |
| 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 |
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。
