| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-17 | 6.21 | 6.31 | 0.09 | 1.45% | 6.19 | 6.34 | 76395 | 4812.17 | 2.21% |
| 2025-07-16 | 6.11 | 6.22 | 0.15 | 2.47% | 6.07 | 6.24 | 77733 | 4810.80 | 2.25% |
| 2025-07-15 | 6.28 | 6.07 | -0.24 | -3.80% | 6.00 | 6.35 | 123577 | 7558.54 | 3.57% |
| 2025-07-14 | 6.25 | 6.31 | 0.08 | 1.28% | 6.20 | 6.33 | 79368 | 4989.27 | 2.29% |
| 2025-07-11 | 6.21 | 6.23 | 0.04 | 0.65% | 6.12 | 6.23 | 67997 | 4209.05 | 1.97% |
| 2025-07-10 | 6.18 | 6.19 | -0.04 | -0.64% | 6.15 | 6.25 | 70632 | 4368.21 | 2.04% |
| 2025-07-09 | 6.31 | 6.23 | -0.09 | -1.42% | 6.16 | 6.35 | 109866 | 6867.85 | 3.18% |
| 2025-07-08 | 6.28 | 6.32 | 0.05 | 0.80% | 6.26 | 6.37 | 87784 | 5544.87 | 2.54% |
| 2025-07-07 | 6.23 | 6.27 | -0.01 | -0.16% | 6.17 | 6.28 | 80968 | 5045.65 | 2.34% |
| 2025-07-04 | 6.33 | 6.28 | -0.09 | -1.41% | 6.26 | 6.38 | 88746 | 5590.23 | 2.56% |
| 2025-07-03 | 6.37 | 6.37 | 0.01 | 0.16% | 6.29 | 6.43 | 97207 | 6161.78 | 2.81% |
| 2025-07-02 | 6.51 | 6.36 | -0.21 | -3.20% | 6.27 | 6.52 | 164145 | 10425.37 | 4.74% |
| 2025-07-01 | 6.68 | 6.57 | -0.17 | -2.52% | 6.48 | 6.70 | 206603 | 13522.32 | 5.97% |
| 2025-06-30 | 6.44 | 6.74 | 0.29 | 4.50% | 6.38 | 6.75 | 278901 | 18369.02 | 8.06% |
| 2025-06-27 | 6.41 | 6.45 | 0.08 | 1.26% | 6.29 | 6.46 | 195430 | 12464.94 | 5.65% |
| 2025-06-26 | 6.34 | 6.37 | 0.02 | 0.31% | 6.28 | 6.47 | 190104 | 12080.52 | 5.49% |
| 2025-06-25 | 6.37 | 6.35 | -0.02 | -0.31% | 6.27 | 6.43 | 215660 | 13668.52 | 6.23% |
| 2025-06-24 | 6.36 | 6.37 | 0.02 | 0.31% | 6.22 | 6.42 | 265916 | 16814.43 | 7.69% |
| 2025-06-23 | 6.14 | 6.35 | 0.10 | 1.60% | 6.05 | 6.35 | 256126 | 16007.99 | 7.40% |
| 2025-06-20 | 6.45 | 6.25 | -0.33 | -5.02% | 6.22 | 6.45 | 330415 | 20777.18 | 9.55% |
| 2025-06-19 | 6.52 | 6.58 | 0.05 | 0.77% | 6.01 | 6.98 | 634918 | 41223.41 | 18.35% |
| 2025-06-18 | 5.95 | 6.53 | 0.59 | 9.93% | 5.87 | 6.53 | 267276 | 17124.59 | 7.72% |
| 2025-06-17 | 5.97 | 5.94 | -0.01 | -0.17% | 5.84 | 5.99 | 143306 | 8456.51 | 4.14% |
| 2025-06-16 | 6.00 | 5.95 | -0.10 | -1.65% | 5.87 | 6.08 | 242683 | 14453.35 | 7.01% |
| 2025-06-13 | 5.84 | 6.05 | 0.19 | 3.24% | 5.75 | 6.45 | 392375 | 23982.35 | 11.34% |
| 2025-06-12 | 5.83 | 5.86 | 0.01 | 0.17% | 5.78 | 5.89 | 70088 | 4080.80 | 2.03% |
| 2025-06-11 | 5.85 | 5.85 | 0.00 | 0.00% | 5.82 | 5.90 | 53659 | 3144.94 | 1.55% |
| 2025-06-10 | 5.97 | 5.85 | -0.10 | -1.68% | 5.74 | 5.97 | 87289 | 5103.76 | 2.52% |
| 2025-06-09 | 5.86 | 5.95 | 0.11 | 1.88% | 5.81 | 6.01 | 136133 | 8044.68 | 3.93% |
| 2025-06-06 | 5.78 | 5.84 | 0.08 | 1.39% | 5.73 | 5.90 | 105345 | 6120.21 | 3.04% |
| 2025-06-05 | 5.73 | 5.76 | 0.06 | 1.05% | 5.65 | 5.76 | 64937 | 3712.85 | 1.88% |
| 2025-06-04 | 5.62 | 5.70 | 0.11 | 1.97% | 5.60 | 5.71 | 70661 | 4005.66 | 2.04% |
| 2025-06-03 | 5.53 | 5.59 | 0.03 | 0.54% | 5.50 | 5.63 | 66508 | 3720.79 | 1.92% |
| 2025-05-30 | 5.63 | 5.56 | -0.12 | -2.11% | 5.53 | 5.66 | 91271 | 5089.44 | 2.64% |
| 2025-05-29 | 5.58 | 5.68 | 0.08 | 1.43% | 5.58 | 5.73 | 75402 | 4268.87 | 2.18% |
| 2025-05-28 | 5.69 | 5.60 | -0.05 | -0.88% | 5.56 | 5.70 | 66697 | 3745.55 | 1.93% |
| 2025-05-27 | 5.62 | 5.65 | 0.02 | 0.36% | 5.56 | 5.71 | 71947 | 4040.86 | 2.08% |
| 2025-05-26 | 5.60 | 5.63 | 0.03 | 0.54% | 5.58 | 5.73 | 55800 | 3152.71 | 1.61% |
| 2025-05-23 | 5.64 | 5.60 | -0.08 | -1.41% | 5.58 | 5.74 | 73124 | 4134.84 | 2.11% |
| 2025-05-22 | 5.75 | 5.68 | -0.06 | -1.05% | 5.65 | 5.88 | 98475 | 5654.39 | 2.85% |
| 2025-05-21 | 5.77 | 5.74 | -0.05 | -0.86% | 5.67 | 5.80 | 72084 | 4127.25 | 2.08% |
| 2025-05-20 | 5.74 | 5.79 | 0.04 | 0.70% | 5.70 | 5.84 | 72364 | 4176.22 | 2.09% |
| 2025-05-19 | 5.67 | 5.75 | 0.12 | 2.13% | 5.56 | 5.85 | 108971 | 6245.79 | 3.15% |
| 2025-05-16 | 5.65 | 5.63 | -0.04 | -0.71% | 5.61 | 5.70 | 72052 | 4075.01 | 2.08% |
| 2025-05-15 | 5.61 | 5.67 | 0.05 | 0.89% | 5.52 | 5.69 | 99207 | 5580.99 | 2.87% |
| 2025-05-14 | 5.63 | 5.62 | -0.03 | -0.53% | 5.57 | 5.66 | 93813 | 5256.20 | 2.71% |
| 2025-05-13 | 5.82 | 5.65 | -0.09 | -1.57% | 5.62 | 5.83 | 117089 | 6648.97 | 3.38% |
| 2025-05-12 | 5.77 | 5.74 | -0.04 | -0.69% | 5.67 | 5.86 | 135001 | 7745.38 | 3.90% |
| 2025-05-09 | 5.66 | 5.78 | 0.09 | 1.58% | 5.66 | 5.85 | 167808 | 9651.31 | 4.85% |
| 2025-05-08 | 5.62 | 5.69 | 0.12 | 2.15% | 5.55 | 5.69 | 137346 | 7715.27 | 3.97% |
| 2025-05-07 | 5.58 | 5.57 | 0.17 | 3.15% | 5.48 | 5.65 | 190302 | 10580.98 | 5.50% |
| 2025-05-06 | 5.23 | 5.40 | 0.20 | 3.85% | 5.22 | 5.42 | 105909 | 5665.15 | 3.06% |
| 2025-04-30 | 5.13 | 5.20 | 0.15 | 2.97% | 5.10 | 5.24 | 89753 | 4645.78 | 2.59% |
| 2025-04-29 | 4.98 | 5.05 | 0.09 | 1.81% | 4.91 | 5.08 | 85009 | 4288.37 | 2.46% |
| 2025-04-28 | 5.00 | 4.96 | -0.03 | -0.60% | 4.86 | 5.06 | 74132 | 3662.96 | 2.14% |
| 2025-04-25 | 5.00 | 4.99 | 0.00 | 0.00% | 4.90 | 5.08 | 85175 | 4241.60 | 2.46% |
| 2025-04-24 | 5.03 | 4.99 | -0.05 | -0.99% | 4.92 | 5.07 | 85141 | 4244.68 | 2.46% |
| 2025-04-23 | 4.93 | 5.04 | 0.11 | 2.23% | 4.93 | 5.10 | 112756 | 5685.47 | 3.26% |
| 2025-04-22 | 4.94 | 4.93 | -0.01 | -0.20% | 4.88 | 5.05 | 105483 | 5213.43 | 3.05% |
| 2025-04-21 | 4.80 | 4.94 | 0.07 | 1.44% | 4.68 | 4.94 | 104849 | 5107.29 | 3.03% |
| 2025-04-18 | 4.82 | 4.87 | 0.01 | 0.21% | 4.78 | 4.92 | 78297 | 3793.25 | 2.26% |
| 2025-04-17 | 4.80 | 4.86 | 0.03 | 0.62% | 4.78 | 4.98 | 100667 | 4934.96 | 2.91% |
| 2025-04-16 | 4.94 | 4.83 | -0.14 | -2.82% | 4.72 | 4.97 | 116162 | 5626.83 | 3.36% |
| 2025-04-15 | 4.94 | 4.97 | 0.02 | 0.40% | 4.91 | 5.04 | 97218 | 4828.40 | 2.81% |
| 2025-04-14 | 4.90 | 4.95 | 0.15 | 3.13% | 4.82 | 5.04 | 118476 | 5870.79 | 3.42% |
| 2025-04-11 | 4.70 | 4.80 | 0.06 | 1.27% | 4.70 | 4.85 | 130655 | 6268.38 | 3.78% |
| 2025-04-10 | 4.58 | 4.74 | 0.20 | 4.41% | 4.58 | 4.82 | 171582 | 8115.11 | 4.96% |
| 2025-04-09 | 4.40 | 4.54 | 0.11 | 2.48% | 4.00 | 4.59 | 211906 | 9183.77 | 6.12% |
| 2025-04-08 | 4.60 | 4.43 | -0.30 | -6.34% | 4.32 | 4.76 | 212109 | 9515.81 | 6.13% |
| 2025-04-07 | 4.81 | 4.73 | -0.52 | -9.90% | 4.73 | 4.94 | 99059 | 4716.50 | 2.86% |
| 2025-04-03 | 5.28 | 5.25 | -0.11 | -2.05% | 5.13 | 5.39 | 237537 | 12423.45 | 6.87% |
| 2025-04-02 | 5.43 | 5.36 | -0.15 | -2.72% | 5.33 | 5.56 | 256819 | 13907.33 | 7.42% |
| 2025-04-01 | 5.40 | 5.51 | 0.10 | 1.85% | 5.27 | 5.68 | 428910 | 23372.96 | 12.40% |
| 2025-03-31 | 5.40 | 5.41 | -0.59 | -9.83% | 5.40 | 5.88 | 608158 | 33232.00 | 17.58% |
| 2025-03-28 | 7.19 | 6.00 | -0.64 | -9.64% | 5.99 | 7.19 | 844197 | 56170.89 | 24.40% |
| 2025-03-27 | 6.64 | 6.64 | 0.60 | 9.93% | 6.64 | 6.64 | 100510 | 6673.88 | 2.90% |
| 2025-03-26 | 5.47 | 6.04 | 0.55 | 10.02% | 5.45 | 6.04 | 168306 | 9856.54 | 4.86% |
| 2025-03-25 | 5.66 | 5.49 | -0.23 | -4.02% | 5.39 | 5.72 | 209387 | 11552.78 | 6.05% |
| 2025-03-24 | 6.23 | 5.72 | -0.51 | -8.19% | 5.61 | 6.23 | 303100 | 17551.83 | 8.76% |
| 2025-03-21 | 6.00 | 6.23 | 0.17 | 2.81% | 6.00 | 6.43 | 351678 | 21843.68 | 10.16% |
标准股份(600302)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。
