| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 14.21 | 14.35 | 0.42 | 3.02% | 13.98 | 14.42 | 36062 | 5142.48 | 4.78% | 0.00 |
| 2026-03-24 | 13.46 | 13.93 | 0.83 | 6.34% | 13.14 | 13.95 | 39282 | 5330.34 | 5.20% | 0.00 |
| 2026-03-23 | 13.84 | 13.10 | -0.99 | -7.03% | 12.94 | 14.09 | 43947 | 5943.29 | 5.82% | 0.00 |
| 2026-03-20 | 14.91 | 14.09 | -0.73 | -4.93% | 14.04 | 15.03 | 38617 | 5563.73 | 5.12% | 0.00 |
| 2026-03-19 | 15.29 | 14.82 | -0.53 | -3.45% | 14.72 | 15.29 | 22142 | 3316.41 | 2.93% | 0.00 |
| 2026-03-18 | 15.06 | 15.35 | 0.38 | 2.54% | 14.90 | 15.35 | 23320 | 3531.74 | 3.09% | 3.00 |
| 2026-03-17 | 15.19 | 14.97 | -0.23 | -1.51% | 14.95 | 15.48 | 30699 | 4671.14 | 4.07% | 0.00 |
| 2026-03-16 | 15.39 | 15.20 | -0.13 | -0.85% | 15.02 | 15.48 | 29257 | 4454.72 | 3.88% | 0.00 |
| 2026-03-13 | 15.36 | 15.33 | -0.08 | -0.52% | 15.03 | 15.70 | 31032 | 4771.49 | 4.11% | 0.00 |
| 2026-03-12 | 15.74 | 15.41 | -0.26 | -1.66% | 15.33 | 15.74 | 18055 | 2801.88 | 2.39% | 0.00 |
| 2026-03-11 | 15.80 | 15.67 | -0.03 | -0.19% | 15.50 | 15.85 | 19768 | 3094.80 | 2.62% | 0.00 |
| 2026-03-10 | 15.38 | 15.70 | 0.40 | 2.61% | 15.34 | 15.77 | 28794 | 4506.87 | 3.82% | 0.00 |
| 2026-03-09 | 15.31 | 15.30 | -0.01 | -0.07% | 15.00 | 15.41 | 25411 | 3872.56 | 3.37% | 0.00 |
| 2026-03-06 | 14.86 | 15.31 | 0.43 | 2.89% | 14.77 | 15.36 | 22162 | 3364.13 | 2.94% | 0.00 |
| 2026-03-05 | 14.93 | 14.88 | 0.22 | 1.50% | 14.74 | 15.02 | 22768 | 3393.34 | 3.02% | 0.00 |
| 2026-03-04 | 14.47 | 14.66 | 0.08 | 0.55% | 14.33 | 14.91 | 33904 | 4945.25 | 4.49% | 0.00 |
| 2026-03-03 | 15.07 | 14.58 | -0.35 | -2.34% | 14.50 | 15.12 | 36948 | 5486.49 | 4.90% | 0.00 |
| 2026-03-02 | 15.30 | 14.93 | -0.62 | -3.99% | 14.80 | 15.47 | 44949 | 6751.01 | 5.96% | 0.00 |
| 2026-02-27 | 15.32 | 15.55 | 0.20 | 1.30% | 15.22 | 15.65 | 31424 | 4859.45 | 4.16% | 0.00 |
| 2026-02-26 | 15.75 | 15.35 | -0.37 | -2.35% | 15.15 | 15.75 | 49777 | 7660.50 | 6.59% | 0.00 |
| 2026-02-25 | 15.30 | 15.72 | 0.57 | 3.76% | 15.15 | 15.95 | 65200 | 10247.27 | 8.64% | 0.00 |
| 2026-02-24 | 14.99 | 15.15 | 0.36 | 2.43% | 14.88 | 15.25 | 26912 | 4073.18 | 3.57% | 0.00 |
| 2026-02-13 | 14.87 | 14.79 | -0.04 | -0.27% | 14.66 | 15.09 | 43036 | 6401.24 | 5.70% | 0.00 |
| 2026-02-12 | 15.24 | 14.83 | -0.41 | -2.69% | 14.80 | 15.24 | 27174 | 4068.61 | 3.60% | 0.00 |
| 2026-02-11 | 15.25 | 15.24 | 0.01 | 0.07% | 15.16 | 15.37 | 12687 | 1935.81 | 1.68% | 0.00 |
| 2026-02-10 | 15.23 | 15.23 | 0.02 | 0.13% | 15.11 | 15.35 | 17461 | 2665.46 | 2.31% | 0.00 |
| 2026-02-09 | 15.16 | 15.21 | 0.18 | 1.20% | 15.11 | 15.30 | 21661 | 3298.03 | 2.87% | 0.00 |
| 2026-02-06 | 14.89 | 15.03 | 0.10 | 0.67% | 14.80 | 15.18 | 19978 | 3006.60 | 2.65% | 0.00 |
| 2026-02-05 | 15.05 | 14.93 | -0.06 | -0.40% | 14.85 | 15.15 | 22976 | 3448.39 | 3.04% | 0.00 |
| 2026-02-04 | 14.95 | 14.99 | 0.18 | 1.22% | 14.76 | 15.04 | 24008 | 3588.50 | 3.18% | 0.00 |
| 2026-02-03 | 14.68 | 14.81 | 0.23 | 1.58% | 14.60 | 14.95 | 26915 | 3989.62 | 3.57% | 0.00 |
| 2026-02-02 | 14.51 | 14.58 | 0.07 | 0.48% | 14.34 | 14.99 | 42496 | 6269.78 | 5.63% | 0.00 |
| 2026-01-30 | 14.13 | 14.51 | 0.28 | 1.97% | 14.08 | 14.52 | 26504 | 3800.32 | 3.51% | 0.00 |
| 2026-01-29 | 14.25 | 14.23 | -0.03 | -0.21% | 14.02 | 14.49 | 23904 | 3415.60 | 3.17% | 0.00 |
| 2026-01-28 | 14.54 | 14.26 | -0.31 | -2.13% | 14.23 | 14.58 | 19293 | 2769.79 | 2.56% | 0.00 |
| 2026-01-27 | 14.57 | 14.57 | -0.07 | -0.48% | 14.10 | 14.69 | 32042 | 4604.18 | 4.25% | 0.00 |
| 2026-01-26 | 14.79 | 14.64 | -0.11 | -0.75% | 14.46 | 14.85 | 32556 | 4763.51 | 4.31% | 0.00 |
| 2026-01-23 | 14.79 | 14.75 | -0.04 | -0.27% | 14.59 | 14.94 | 16967 | 2497.86 | 2.25% | 0.00 |
| 2026-01-22 | 14.69 | 14.79 | 0.26 | 1.79% | 14.60 | 14.95 | 24524 | 3617.33 | 3.25% | 0.00 |
| 2026-01-21 | 14.44 | 14.53 | 0.03 | 0.21% | 14.21 | 14.64 | 19649 | 2839.46 | 2.60% | 0.00 |
| 2026-01-20 | 14.38 | 14.50 | 0.18 | 1.26% | 14.24 | 14.60 | 29822 | 4292.49 | 3.95% | 4.00 |
| 2026-01-19 | 14.11 | 14.32 | 0.26 | 1.85% | 13.96 | 14.35 | 23060 | 3280.15 | 3.06% | 0.00 |
| 2026-01-16 | 14.20 | 14.06 | -0.13 | -0.92% | 14.01 | 14.26 | 22939 | 3232.01 | 3.04% | 0.00 |
| 2026-01-15 | 14.11 | 14.19 | 0.09 | 0.64% | 14.05 | 14.29 | 24110 | 3417.40 | 3.19% | 0.00 |
| 2026-01-14 | 14.15 | 14.10 | -0.05 | -0.35% | 13.81 | 14.33 | 29377 | 4155.67 | 3.89% | 0.00 |
| 2026-01-13 | 14.13 | 14.15 | 0.02 | 0.14% | 14.02 | 14.37 | 31352 | 4446.97 | 4.15% | 0.00 |
| 2026-01-12 | 13.98 | 14.13 | 0.18 | 1.29% | 13.86 | 14.21 | 20739 | 2917.80 | 2.75% | 0.00 |
| 2026-01-09 | 13.76 | 13.95 | 0.26 | 1.90% | 13.63 | 14.00 | 27611 | 3813.28 | 3.66% | 0.00 |
| 2026-01-08 | 13.40 | 13.69 | 0.23 | 1.71% | 13.40 | 13.73 | 19525 | 2661.40 | 2.59% | 0.00 |
| 2026-01-07 | 13.59 | 13.46 | -0.18 | -1.32% | 13.38 | 13.69 | 18361 | 2474.64 | 2.43% | 0.00 |
| 2026-01-06 | 13.76 | 13.64 | -0.06 | -0.44% | 13.57 | 13.84 | 19901 | 2724.52 | 2.64% | 0.00 |
| 2026-01-05 | 13.42 | 13.70 | 0.28 | 2.09% | 13.42 | 13.85 | 25595 | 3512.04 | 3.39% | 0.00 |
| 2025-12-31 | 13.39 | 13.42 | 0.02 | 0.15% | 13.10 | 13.45 | 19559 | 2601.10 | 2.59% | 0.00 |
| 2025-12-30 | 13.49 | 13.40 | -0.18 | -1.33% | 13.27 | 13.61 | 18198 | 2438.61 | 2.41% | 0.00 |
| 2025-12-29 | 13.47 | 13.58 | 0.13 | 0.97% | 13.35 | 13.63 | 18403 | 2481.07 | 2.44% | 0.00 |
| 2025-12-26 | 13.68 | 13.45 | -0.14 | -1.03% | 13.45 | 13.72 | 18280 | 2478.02 | 2.42% | 0.00 |
| 2025-12-25 | 13.67 | 13.59 | -0.01 | -0.07% | 13.53 | 13.76 | 17239 | 2347.73 | 2.28% | 0.00 |
| 2025-12-24 | 13.44 | 13.60 | 0.10 | 0.74% | 13.44 | 13.65 | 16195 | 2199.39 | 2.08% | 0.00 |
| 2025-12-23 | 13.50 | 13.50 | -0.02 | -0.15% | 13.33 | 13.62 | 17344 | 2340.30 | 2.22% | 0.00 |
| 2025-12-22 | 13.90 | 13.52 | 0.01 | 0.07% | 13.47 | 13.90 | 18751 | 2543.19 | 2.40% | 0.00 |
| 2025-12-19 | 13.30 | 13.51 | 0.26 | 1.96% | 13.19 | 13.58 | 18940 | 2539.13 | 2.43% | 0.00 |
| 2025-12-18 | 13.00 | 13.25 | 0.36 | 2.79% | 12.90 | 13.47 | 29167 | 3866.58 | 3.74% | 0.00 |
| 2025-12-17 | 12.90 | 12.89 | -0.04 | -0.31% | 12.60 | 12.99 | 22395 | 2871.31 | 2.87% | 16.00 |
| 2025-12-16 | 13.20 | 12.93 | -0.32 | -2.42% | 12.88 | 13.28 | 25480 | 3305.58 | 3.27% | 0.00 |
| 2025-12-15 | 13.13 | 13.25 | 0.10 | 0.76% | 12.95 | 13.52 | 33240 | 4398.18 | 4.26% | 0.00 |
| 2025-12-12 | 13.49 | 13.15 | -0.35 | -2.59% | 13.11 | 13.78 | 34707 | 4674.40 | 4.45% | 0.00 |
| 2025-12-11 | 14.03 | 13.50 | -0.49 | -3.50% | 13.48 | 14.05 | 34943 | 4793.11 | 4.48% | 0.00 |
| 2025-12-10 | 14.39 | 13.99 | -0.34 | -2.37% | 13.95 | 14.39 | 16609 | 2347.91 | 2.13% | 0.00 |
| 2025-12-09 | 14.56 | 14.33 | -0.22 | -1.51% | 14.25 | 14.59 | 13011 | 1875.11 | 1.67% | 0.00 |
| 2025-12-08 | 14.40 | 14.55 | 0.18 | 1.25% | 14.24 | 14.64 | 19030 | 2760.16 | 2.44% | 0.00 |
| 2025-12-05 | 14.02 | 14.37 | 0.39 | 2.79% | 13.79 | 14.54 | 24316 | 3447.23 | 3.12% | 0.00 |
| 2025-12-04 | 14.31 | 13.98 | -0.40 | -2.78% | 13.94 | 14.34 | 19638 | 2765.93 | 2.52% | 0.00 |
| 2025-12-03 | 14.61 | 14.38 | -0.13 | -0.90% | 14.27 | 14.65 | 14081 | 2027.64 | 1.81% | 0.00 |
| 2025-12-02 | 14.56 | 14.51 | -0.05 | -0.34% | 14.27 | 14.56 | 17308 | 2497.75 | 2.22% | 0.00 |
| 2025-12-01 | 14.63 | 14.56 | 0.00 | 0.00% | 14.51 | 14.84 | 19555 | 2874.96 | 2.51% | 0.00 |
| 2025-11-28 | 14.23 | 14.56 | 0.29 | 2.03% | 14.07 | 14.60 | 16544 | 2381.21 | 2.12% | 0.00 |
| 2025-11-27 | 14.10 | 14.27 | 0.13 | 0.92% | 14.02 | 14.34 | 18276 | 2598.97 | 2.34% | 0.00 |
| 2025-11-26 | 14.48 | 14.14 | -0.36 | -2.48% | 14.11 | 14.67 | 27735 | 3975.53 | 3.56% | 0.00 |
| 2025-11-25 | 14.45 | 14.50 | 0.21 | 1.47% | 14.35 | 14.74 | 34826 | 5068.26 | 4.46% | 0.00 |
| 2025-11-24 | 13.75 | 14.29 | 0.60 | 4.38% | 13.75 | 14.50 | 49930 | 7090.66 | 6.40% | 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。
