| 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 | 14.59 | 14.77 | 0.07 | 0.48% | 14.58 | 14.89 | 23017 | 3401.17 | 2.95% | 0.00 |
| 2025-10-27 | 14.63 | 14.70 | -0.08 | -0.54% | 14.42 | 14.84 | 29611 | 4335.14 | 3.80% | 0.00 |
| 2025-10-24 | 14.69 | 14.78 | 0.19 | 1.30% | 14.49 | 14.99 | 32747 | 4818.97 | 4.20% | 0.00 |
| 2025-10-23 | 14.55 | 14.59 | 0.13 | 0.90% | 14.34 | 14.62 | 24314 | 3522.61 | 3.12% | 0.00 |
| 2025-10-22 | 14.40 | 14.46 | 0.06 | 0.42% | 14.32 | 14.53 | 21052 | 3037.86 | 2.70% | 0.00 |
| 2025-10-21 | 14.15 | 14.40 | 0.36 | 2.56% | 13.96 | 14.40 | 22708 | 3230.74 | 2.91% | 0.00 |
| 2025-10-20 | 13.71 | 14.04 | 0.44 | 3.24% | 13.61 | 14.10 | 26541 | 3704.02 | 3.40% | 0.00 |
| 2025-10-17 | 13.73 | 13.60 | -0.12 | -0.87% | 13.59 | 13.89 | 20150 | 2766.56 | 2.58% | 0.00 |
| 2025-10-16 | 13.98 | 13.72 | -0.24 | -1.72% | 13.62 | 14.02 | 15378 | 2115.66 | 1.97% | 3.00 |
| 2025-10-15 | 14.02 | 13.96 | 0.08 | 0.58% | 13.82 | 14.13 | 17864 | 2494.65 | 2.29% | 1.00 |
| 2025-10-14 | 14.15 | 13.88 | -0.14 | -1.00% | 13.85 | 14.21 | 18125 | 2536.28 | 2.32% | 0.00 |
| 2025-10-13 | 13.67 | 14.02 | 0.13 | 0.94% | 13.01 | 14.02 | 31929 | 4391.01 | 4.09% | 0.00 |
| 2025-10-10 | 13.77 | 13.89 | 0.05 | 0.36% | 13.67 | 14.01 | 17910 | 2483.54 | 2.30% | 0.00 |
| 2025-10-09 | 14.13 | 13.84 | -0.27 | -1.91% | 13.73 | 14.25 | 22749 | 3168.47 | 2.92% | 0.00 |
| 2025-09-30 | 14.08 | 14.11 | 0.01 | 0.07% | 14.01 | 14.19 | 12826 | 1809.68 | 1.64% | 0.00 |
| 2025-09-29 | 13.96 | 14.10 | 0.18 | 1.29% | 13.59 | 14.19 | 20255 | 2836.32 | 2.60% | 0.00 |
| 2025-09-26 | 13.80 | 13.92 | 0.03 | 0.22% | 13.70 | 14.12 | 17400 | 2425.51 | 2.23% | 0.00 |
| 2025-09-25 | 13.95 | 13.89 | -0.08 | -0.57% | 13.79 | 14.15 | 25084 | 3499.11 | 3.22% | 0.00 |
| 2025-09-24 | 13.37 | 13.97 | 0.64 | 4.80% | 13.22 | 14.11 | 43362 | 5988.75 | 5.56% | 0.00 |
| 2025-09-23 | 13.62 | 13.33 | -0.27 | -1.99% | 12.82 | 13.62 | 37802 | 4973.02 | 4.85% | 0.00 |
| 2025-09-22 | 13.81 | 13.60 | -0.22 | -1.59% | 13.50 | 13.82 | 19083 | 2597.42 | 2.45% | 0.00 |
| 2025-09-19 | 14.06 | 13.82 | -0.19 | -1.36% | 13.60 | 14.17 | 31330 | 4326.41 | 4.02% | 0.00 |
| 2025-09-18 | 14.49 | 14.01 | -0.48 | -3.31% | 13.92 | 14.53 | 25735 | 3664.76 | 3.30% | 0.00 |
| 2025-09-17 | 14.46 | 14.49 | 0.03 | 0.21% | 14.36 | 14.65 | 21162 | 3068.42 | 2.71% | 0.00 |
| 2025-09-16 | 14.23 | 14.46 | 0.29 | 2.05% | 14.13 | 14.53 | 22832 | 3276.32 | 2.93% | 0.00 |
| 2025-09-15 | 14.42 | 14.17 | -0.23 | -1.60% | 14.12 | 14.47 | 18181 | 2587.71 | 2.33% | 0.00 |
| 2025-09-12 | 14.55 | 14.40 | -0.08 | -0.55% | 14.35 | 14.59 | 15147 | 2189.17 | 1.94% | 0.00 |
| 2025-09-11 | 14.38 | 14.48 | 0.15 | 1.05% | 14.18 | 14.48 | 17920 | 2573.38 | 2.30% | 0.00 |
| 2025-09-10 | 14.33 | 14.33 | 0.09 | 0.63% | 14.20 | 14.41 | 17920 | 2566.41 | 2.30% | 0.00 |
| 2025-09-09 | 14.34 | 14.24 | -0.07 | -0.49% | 14.14 | 14.39 | 24390 | 3477.75 | 3.13% | 0.00 |
| 2025-09-08 | 14.34 | 14.31 | 0.15 | 1.06% | 14.11 | 14.37 | 24470 | 3487.94 | 3.14% | 0.00 |
| 2025-09-05 | 13.90 | 14.16 | 0.27 | 1.94% | 13.78 | 14.25 | 25442 | 3570.92 | 3.26% | 0.00 |
| 2025-09-04 | 13.77 | 13.89 | 0.19 | 1.39% | 13.62 | 14.09 | 28775 | 4003.96 | 3.69% | 0.00 |
| 2025-09-03 | 13.90 | 13.70 | -0.20 | -1.44% | 13.61 | 14.00 | 25507 | 3525.28 | 3.27% | 0.00 |
| 2025-09-02 | 13.88 | 13.90 | 0.07 | 0.51% | 13.45 | 14.01 | 29133 | 3998.91 | 3.73% | 0.00 |
| 2025-09-01 | 13.63 | 13.83 | 0.20 | 1.47% | 13.57 | 14.04 | 32080 | 4436.69 | 4.11% | 0.00 |
| 2025-08-29 | 13.90 | 13.63 | -0.31 | -2.22% | 13.48 | 14.03 | 40903 | 5581.75 | 5.24% | 0.00 |
| 2025-08-28 | 14.07 | 13.94 | -0.17 | -1.20% | 13.34 | 14.49 | 51227 | 7092.26 | 6.57% | 0.00 |
| 2025-08-27 | 14.93 | 14.11 | -0.79 | -5.30% | 14.11 | 14.99 | 38218 | 5581.77 | 4.90% | 0.00 |
| 2025-08-26 | 14.80 | 14.90 | 0.19 | 1.29% | 14.65 | 15.02 | 33979 | 5063.06 | 4.36% | 0.00 |
| 2025-08-25 | 14.84 | 14.71 | -0.04 | -0.27% | 14.63 | 14.89 | 29320 | 4320.18 | 3.76% | 0.00 |
| 2025-08-22 | 14.91 | 14.75 | -0.22 | -1.47% | 14.74 | 15.05 | 26481 | 3930.02 | 3.39% | 0.00 |
| 2025-08-21 | 15.01 | 14.97 | 0.05 | 0.34% | 14.82 | 15.04 | 29672 | 4429.82 | 3.80% | 5.00 |
| 2025-08-20 | 15.01 | 14.92 | -0.03 | -0.20% | 14.75 | 15.03 | 30737 | 4563.60 | 3.94% | 0.00 |
| 2025-08-19 | 14.41 | 14.95 | 0.59 | 4.11% | 14.36 | 15.08 | 56435 | 8346.20 | 7.23% | 0.00 |
| 2025-08-18 | 14.33 | 14.36 | 0.09 | 0.63% | 14.28 | 14.47 | 23931 | 3447.28 | 3.07% | 0.00 |
| 2025-08-15 | 14.32 | 14.27 | -0.06 | -0.42% | 14.23 | 14.48 | 26977 | 3870.54 | 3.46% | 0.00 |
| 2025-08-14 | 14.79 | 14.33 | -0.38 | -2.58% | 14.31 | 14.85 | 28519 | 4131.58 | 3.66% | 0.00 |
| 2025-08-13 | 14.92 | 14.71 | -0.13 | -0.88% | 14.68 | 14.96 | 24825 | 3667.88 | 3.18% | 0.00 |
| 2025-08-12 | 14.91 | 14.84 | -0.07 | -0.47% | 14.77 | 15.00 | 27694 | 4112.26 | 3.55% | 0.00 |
| 2025-08-11 | 14.80 | 14.91 | 0.11 | 0.74% | 14.70 | 15.02 | 38799 | 5784.48 | 4.97% | 0.00 |
| 2025-08-08 | 14.62 | 14.80 | 0.23 | 1.58% | 14.52 | 14.87 | 35805 | 5279.12 | 4.59% | 0.00 |
| 2025-08-07 | 14.69 | 14.57 | -0.09 | -0.61% | 14.53 | 14.73 | 21899 | 3198.13 | 2.81% | 0.00 |
| 2025-08-06 | 14.71 | 14.66 | -0.07 | -0.48% | 14.57 | 14.75 | 23897 | 3500.36 | 3.06% | 0.00 |
| 2025-08-05 | 14.53 | 14.73 | 0.22 | 1.52% | 14.46 | 14.73 | 37103 | 5412.97 | 4.76% | 0.00 |
| 2025-08-04 | 14.39 | 14.51 | 0.15 | 1.04% | 14.17 | 14.53 | 28746 | 4148.69 | 3.68% | 0.00 |
| 2025-08-01 | 14.24 | 14.36 | 0.16 | 1.13% | 14.17 | 14.40 | 28027 | 4009.85 | 3.59% | 0.00 |
| 2025-07-31 | 14.31 | 14.20 | -0.17 | -1.18% | 14.11 | 14.39 | 34521 | 4910.19 | 4.43% | 0.30 |
| 2025-07-30 | 14.50 | 14.37 | -0.11 | -0.76% | 14.28 | 14.64 | 30044 | 4329.09 | 3.85% | 28.00 |
| 2025-07-29 | 14.42 | 14.48 | 0.01 | 0.07% | 14.26 | 14.75 | 37159 | 5372.63 | 4.76% | 0.00 |
| 2025-07-28 | 14.40 | 14.47 | 0.20 | 1.40% | 14.27 | 14.50 | 40588 | 5839.80 | 5.20% | 0.00 |
| 2025-07-25 | 14.45 | 14.27 | -0.39 | -2.66% | 14.19 | 14.66 | 66710 | 9553.18 | 8.55% | 100.00 |
| 2025-07-24 | 14.11 | 14.66 | 0.36 | 2.52% | 13.92 | 14.85 | 89485 | 12965.96 | 11.47% | 0.00 |
| 2025-07-23 | 14.94 | 14.30 | -0.38 | -2.59% | 14.28 | 15.96 | 106958 | 15807.53 | 13.71% | 0.00 |
| 2025-07-22 | 14.30 | 14.78 | 0.48 | 3.36% | 14.01 | 15.22 | 108542 | 15800.51 | 13.91% | 0.00 |
| 2025-07-21 | 14.95 | 14.30 | 0.34 | 2.44% | 14.22 | 14.96 | 73889 | 10657.05 | 9.47% | 0.00 |
| 2025-07-18 | 13.86 | 13.96 | 0.19 | 1.38% | 13.78 | 13.96 | 17645 | 2449.96 | 2.26% | 0.00 |
| 2025-07-17 | 13.88 | 13.77 | -0.12 | -0.86% | 13.74 | 13.91 | 15576 | 2153.18 | 2.00% | 0.00 |
| 2025-07-16 | 13.75 | 13.89 | 0.08 | 0.58% | 13.73 | 13.90 | 14029 | 1941.28 | 1.80% | 0.00 |
| 2025-07-15 | 13.93 | 13.81 | -0.20 | -1.43% | 13.58 | 14.01 | 21193 | 2913.18 | 2.72% | 1.00 |
| 2025-07-14 | 13.77 | 14.01 | 0.28 | 2.04% | 13.77 | 14.01 | 20475 | 2848.92 | 2.62% | 0.00 |
| 2025-07-11 | 13.99 | 13.73 | -0.29 | -2.07% | 13.73 | 14.04 | 24011 | 3328.17 | 3.08% | 0.00 |
| 2025-07-10 | 14.06 | 14.02 | -0.04 | -0.28% | 13.85 | 14.07 | 17976 | 2506.28 | 2.30% | 0.00 |
| 2025-07-09 | 14.04 | 14.06 | 0.02 | 0.14% | 13.95 | 14.18 | 22477 | 3161.98 | 2.88% | 0.00 |
| 2025-07-08 | 13.98 | 14.04 | 0.06 | 0.43% | 13.88 | 14.07 | 17127 | 2394.18 | 2.20% | 0.00 |
| 2025-07-07 | 13.64 | 13.98 | 0.31 | 2.27% | 13.64 | 13.98 | 21262 | 2947.37 | 2.73% | 2.00 |
| 2025-07-04 | 13.85 | 13.67 | -0.17 | -1.23% | 13.64 | 13.94 | 16428 | 2265.75 | 2.11% | 0.00 |
| 2025-07-03 | 13.84 | 13.84 | 0.07 | 0.51% | 13.76 | 13.97 | 18441 | 2551.76 | 2.36% | 0.00 |
| 2025-07-02 | 13.79 | 13.77 | 0.08 | 0.58% | 13.64 | 13.79 | 22645 | 3111.31 | 2.90% | 0.00 |
| 2025-07-01 | 13.70 | 13.69 | -0.05 | -0.36% | 13.59 | 13.82 | 16775 | 2302.59 | 2.15% | 0.00 |
舜禹股份(301519)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。
