| 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 | 35.80 | 35.00 | -0.96 | -2.67% | 34.88 | 36.18 | 23659 | 8340.38 | 2.62% | 0.00 |
| 2025-12-12 | 35.35 | 35.96 | 0.61 | 1.73% | 34.75 | 37.12 | 33744 | 12103.48 | 3.74% | 0.00 |
| 2025-12-11 | 36.08 | 35.35 | -0.77 | -2.13% | 35.03 | 36.38 | 28992 | 10266.15 | 3.21% | 0.00 |
| 2025-12-10 | 35.59 | 36.12 | 0.39 | 1.09% | 35.49 | 36.80 | 27020 | 9811.17 | 3.00% | 0.00 |
| 2025-12-09 | 36.30 | 35.73 | -0.36 | -1.00% | 35.58 | 36.93 | 41271 | 14930.91 | 4.58% | 0.00 |
| 2025-12-08 | 37.99 | 36.09 | -2.00 | -5.25% | 35.28 | 38.52 | 68326 | 24953.42 | 7.58% | 0.00 |
| 2025-12-05 | 37.90 | 38.09 | 0.30 | 0.79% | 37.31 | 38.91 | 31855 | 12114.30 | 3.53% | 0.00 |
| 2025-12-04 | 38.86 | 37.79 | -0.96 | -2.48% | 37.56 | 40.00 | 34532 | 13310.68 | 3.83% | 0.00 |
| 2025-12-03 | 37.73 | 38.75 | 0.80 | 2.11% | 37.51 | 39.36 | 34186 | 13120.45 | 3.79% | 0.00 |
| 2025-12-02 | 37.50 | 37.95 | 0.65 | 1.74% | 37.31 | 38.80 | 37571 | 14320.83 | 4.17% | 0.00 |
| 2025-12-01 | 38.60 | 37.30 | -1.70 | -4.36% | 36.80 | 38.99 | 49041 | 18426.30 | 5.44% | 4.00 |
| 2025-11-28 | 37.89 | 39.00 | 1.04 | 2.74% | 37.00 | 39.22 | 58039 | 22092.08 | 6.44% | 0.00 |
| 2025-11-27 | 36.28 | 37.96 | 1.76 | 4.86% | 35.82 | 38.65 | 95634 | 36014.38 | 10.60% | 0.00 |
| 2025-11-26 | 35.30 | 36.20 | 1.23 | 3.52% | 34.75 | 36.40 | 63740 | 22798.98 | 7.07% | 1.00 |
| 2025-11-25 | 34.95 | 34.97 | 1.09 | 3.22% | 34.49 | 36.00 | 69642 | 24420.46 | 7.72% | 6.00 |
| 2025-11-24 | 32.12 | 33.88 | 2.00 | 6.27% | 31.77 | 34.94 | 58554 | 19578.71 | 6.49% | 0.00 |
| 2025-11-21 | 32.90 | 31.88 | -1.32 | -3.98% | 31.80 | 33.30 | 30265 | 9773.29 | 3.36% | 0.00 |
| 2025-11-20 | 33.53 | 33.20 | -0.14 | -0.42% | 33.11 | 33.90 | 24663 | 8248.08 | 2.73% | 0.00 |
| 2025-11-19 | 34.35 | 33.34 | -0.86 | -2.51% | 33.26 | 34.35 | 29002 | 9742.76 | 3.22% | 0.00 |
| 2025-11-18 | 34.97 | 34.20 | -0.77 | -2.20% | 34.04 | 34.97 | 29911 | 10290.51 | 3.32% | 0.00 |
| 2025-11-17 | 34.86 | 34.97 | 0.46 | 1.33% | 34.40 | 35.38 | 39053 | 13591.50 | 4.33% | 0.00 |
| 2025-11-14 | 34.90 | 34.51 | -0.53 | -1.51% | 34.51 | 35.21 | 47745 | 16611.38 | 5.29% | 0.00 |
| 2025-11-13 | 35.45 | 35.04 | -0.39 | -1.10% | 34.82 | 35.57 | 56324 | 19760.62 | 6.25% | 0.00 |
| 2025-11-12 | 36.44 | 35.43 | -1.14 | -3.12% | 35.37 | 36.49 | 56029 | 20051.81 | 6.21% | 1.00 |
| 2025-11-11 | 36.72 | 36.57 | 0.27 | 0.74% | 35.81 | 36.84 | 78306 | 28497.10 | 8.68% | 0.00 |
| 2025-11-10 | 39.00 | 36.30 | -4.66 | -11.38% | 36.11 | 39.50 | 121083 | 44543.51 | 13.43% | 4.00 |
| 2025-11-07 | 40.96 | 40.96 | -10.24 | -20.00% | 40.96 | 40.96 | 9738 | 3988.68 | 1.08% | 0.00 |
| 2025-10-30 | 50.46 | 51.20 | 0.74 | 1.47% | 49.50 | 53.28 | 87177 | 44880.43 | 9.67% | 7.00 |
| 2025-10-29 | 51.69 | 50.46 | -2.64 | -4.97% | 50.00 | 52.63 | 79610 | 40396.07 | 8.83% | 3.00 |
| 2025-10-28 | 50.52 | 53.10 | 2.58 | 5.11% | 49.47 | 53.96 | 104957 | 55104.06 | 11.64% | 3.00 |
| 2025-10-27 | 45.55 | 50.52 | 5.89 | 13.20% | 44.80 | 51.66 | 130295 | 62561.02 | 14.45% | 1.00 |
| 2025-10-24 | 43.01 | 44.63 | 0.69 | 1.57% | 42.01 | 45.45 | 81797 | 36187.39 | 9.07% | 0.00 |
| 2025-10-23 | 40.30 | 43.94 | 4.52 | 11.47% | 40.00 | 44.87 | 104138 | 44739.43 | 11.55% | 5.00 |
| 2025-10-22 | 39.50 | 39.42 | -0.70 | -1.74% | 38.57 | 41.18 | 67631 | 26871.04 | 7.50% | 0.00 |
| 2025-10-21 | 36.68 | 40.12 | 3.12 | 8.43% | 36.40 | 40.50 | 87452 | 33742.18 | 9.70% | 2.00 |
| 2025-10-20 | 37.60 | 37.00 | 0.78 | 2.15% | 36.03 | 39.64 | 101080 | 38374.86 | 11.21% | 0.00 |
| 2025-10-17 | 34.90 | 36.22 | 1.72 | 4.99% | 34.01 | 37.88 | 83538 | 30607.59 | 9.26% | 2.00 |
| 2025-10-16 | 35.99 | 34.50 | -2.28 | -6.20% | 34.50 | 37.37 | 69619 | 24868.30 | 7.72% | 0.00 |
| 2025-10-15 | 34.94 | 36.78 | 1.84 | 5.27% | 34.10 | 36.78 | 82893 | 29361.82 | 9.19% | 2.00 |
| 2025-10-14 | 33.89 | 34.94 | 0.97 | 2.86% | 33.20 | 34.95 | 69873 | 23840.08 | 7.75% | 0.00 |
| 2025-10-13 | 31.11 | 33.97 | 1.24 | 3.79% | 30.15 | 34.65 | 69971 | 23340.51 | 7.76% | 5.00 |
| 2025-10-10 | 32.49 | 32.73 | 0.06 | 0.18% | 31.81 | 32.98 | 42454 | 13782.65 | 4.71% | 0.00 |
| 2025-10-09 | 31.15 | 32.67 | 1.52 | 4.88% | 30.62 | 32.95 | 52055 | 16722.90 | 5.77% | 0.00 |
| 2025-09-30 | 31.48 | 31.15 | -0.28 | -0.89% | 30.91 | 31.48 | 20075 | 6273.64 | 2.23% | 0.00 |
| 2025-09-29 | 30.40 | 31.43 | 0.85 | 2.78% | 30.03 | 31.88 | 34872 | 10928.70 | 3.87% | 0.00 |
| 2025-09-26 | 30.37 | 30.58 | -0.12 | -0.39% | 30.03 | 31.48 | 24967 | 7697.60 | 2.77% | 0.00 |
| 2025-09-25 | 31.03 | 30.70 | -0.28 | -0.90% | 30.70 | 32.00 | 38782 | 12158.19 | 4.30% | 0.00 |
| 2025-09-24 | 31.38 | 30.98 | -0.38 | -1.21% | 30.64 | 31.70 | 24178 | 7493.16 | 2.68% | 0.00 |
| 2025-09-23 | 31.30 | 31.36 | 0.00 | 0.00% | 30.35 | 31.72 | 37987 | 11775.71 | 4.21% | 0.00 |
| 2025-09-22 | 29.79 | 31.36 | 1.67 | 5.62% | 29.40 | 31.95 | 43587 | 13478.99 | 4.83% | 0.00 |
| 2025-09-19 | 30.10 | 29.69 | -0.61 | -2.01% | 29.36 | 30.27 | 22845 | 6784.22 | 2.53% | 0.00 |
| 2025-09-18 | 31.39 | 30.30 | -1.08 | -3.44% | 30.04 | 31.55 | 30602 | 9464.54 | 3.39% | 0.00 |
| 2025-09-17 | 30.79 | 31.38 | 0.58 | 1.88% | 30.57 | 31.72 | 28232 | 8845.49 | 3.13% | 0.00 |
| 2025-09-16 | 30.00 | 30.80 | 0.75 | 2.50% | 29.98 | 30.88 | 23976 | 7330.35 | 2.66% | 0.00 |
| 2025-09-15 | 30.01 | 30.05 | -0.16 | -0.53% | 29.94 | 30.70 | 14164 | 4280.34 | 1.57% | 0.00 |
| 2025-09-12 | 30.72 | 30.21 | -0.49 | -1.60% | 30.17 | 30.91 | 19714 | 6007.43 | 2.19% | 0.00 |
| 2025-09-11 | 30.49 | 30.90 | 0.63 | 2.08% | 29.78 | 31.09 | 27954 | 8583.81 | 3.10% | 0.00 |
| 2025-09-10 | 30.20 | 30.27 | 0.07 | 0.23% | 30.10 | 30.68 | 14478 | 4395.59 | 1.61% | 0.00 |
| 2025-09-09 | 30.70 | 30.20 | -0.56 | -1.82% | 29.93 | 30.85 | 20202 | 6128.11 | 2.24% | 0.00 |
| 2025-09-08 | 30.51 | 30.76 | 0.26 | 0.85% | 30.43 | 31.48 | 24690 | 7614.80 | 2.74% | 0.00 |
| 2025-09-05 | 29.54 | 30.50 | 1.10 | 3.74% | 29.40 | 30.50 | 18857 | 5685.37 | 2.09% | 0.00 |
| 2025-09-04 | 29.60 | 29.40 | -0.02 | -0.07% | 29.04 | 30.07 | 20856 | 6191.17 | 2.31% | 0.00 |
| 2025-09-03 | 30.33 | 29.42 | -1.04 | -3.41% | 29.22 | 30.80 | 20567 | 6149.24 | 2.28% | 0.00 |
| 2025-09-02 | 30.72 | 30.46 | -0.34 | -1.10% | 29.65 | 30.98 | 27567 | 8336.01 | 3.06% | 0.00 |
| 2025-09-01 | 31.15 | 30.80 | -0.38 | -1.22% | 30.39 | 31.36 | 26100 | 8012.85 | 2.89% | 0.00 |
| 2025-08-29 | 31.45 | 31.18 | 0.02 | 0.06% | 30.88 | 31.99 | 30895 | 9723.09 | 3.43% | 0.00 |
| 2025-08-28 | 30.62 | 31.16 | 0.24 | 0.78% | 30.08 | 31.35 | 36080 | 11098.98 | 4.00% | 0.00 |
| 2025-08-27 | 32.00 | 30.92 | -1.51 | -4.66% | 30.90 | 32.42 | 43656 | 13815.95 | 4.84% | 0.00 |
| 2025-08-26 | 32.08 | 32.43 | 0.47 | 1.47% | 31.72 | 33.39 | 52469 | 16976.07 | 5.82% | 0.00 |
| 2025-08-25 | 31.63 | 31.96 | 0.40 | 1.27% | 31.17 | 31.96 | 45102 | 14185.82 | 5.00% | 0.00 |
| 2025-08-22 | 32.40 | 31.56 | -1.41 | -4.28% | 31.32 | 32.64 | 60670 | 19215.82 | 6.73% | 7.00 |
| 2025-08-21 | 32.14 | 32.97 | 0.55 | 1.70% | 32.12 | 33.47 | 57611 | 18906.54 | 6.39% | 0.00 |
| 2025-08-20 | 31.95 | 32.42 | -0.23 | -0.70% | 31.83 | 32.86 | 51404 | 16577.84 | 13.69% | 0.00 |
| 2025-08-19 | 34.30 | 32.65 | -2.13 | -6.12% | 32.46 | 34.30 | 92153 | 30456.97 | 24.55% | 0.00 |
| 2025-08-18 | 34.28 | 34.78 | 1.01 | 2.99% | 33.00 | 35.89 | 145359 | 49934.57 | 38.72% | 0.00 |
| 2025-08-15 | 31.10 | 33.77 | 1.64 | 5.10% | 30.70 | 34.56 | 160795 | 52952.01 | 42.83% | 2.00 |
| 2025-08-14 | 34.30 | 32.13 | -2.87 | -8.20% | 31.80 | 34.66 | 171581 | 55741.36 | 45.71% | 1.90 |
| 2025-08-13 | 30.50 | 35.00 | 3.86 | 12.40% | 30.50 | 37.37 | 195692 | 68683.27 | 52.13% | 2.00 |
| 2025-08-12 | 29.59 | 31.14 | 1.91 | 6.53% | 28.95 | 31.48 | 103810 | 31386.38 | 27.65% | 0.00 |
| 2025-08-11 | 28.35 | 29.23 | 1.47 | 5.30% | 28.20 | 31.84 | 107253 | 31986.22 | 28.57% | 5.00 |
标榜股份(301181)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。
