| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-20 | 6.03 | 6.06 | 0.06 | 1.00% | 6.00 | 6.27 | 360878 | 22065.47 | 10.43% |
| 2025-03-19 | 5.76 | 6.00 | 0.26 | 4.53% | 5.72 | 6.26 | 379435 | 22526.52 | 10.97% |
| 2025-03-18 | 5.77 | 5.74 | -0.12 | -2.05% | 5.71 | 5.82 | 170315 | 9786.07 | 4.92% |
| 2025-03-17 | 5.81 | 5.86 | -0.02 | -0.34% | 5.68 | 5.92 | 240957 | 13940.23 | 6.96% |
| 2025-03-14 | 6.01 | 5.88 | -0.19 | -3.13% | 5.67 | 6.01 | 314953 | 18240.17 | 9.10% |
| 2025-03-13 | 5.77 | 6.07 | 0.27 | 4.66% | 5.75 | 6.18 | 493659 | 29597.72 | 14.27% |
| 2025-03-12 | 5.69 | 5.80 | 0.12 | 2.11% | 5.69 | 5.86 | 376861 | 21837.28 | 10.89% |
| 2025-03-11 | 5.75 | 5.68 | -0.16 | -2.74% | 5.60 | 5.78 | 346073 | 19624.53 | 10.00% |
| 2025-03-10 | 5.73 | 5.84 | 0.17 | 3.00% | 5.51 | 6.00 | 622905 | 35724.29 | 18.00% |
| 2025-03-07 | 5.10 | 5.67 | 0.52 | 10.10% | 5.06 | 5.67 | 363757 | 19775.48 | 10.51% |
| 2025-03-06 | 5.04 | 5.15 | 0.07 | 1.38% | 5.01 | 5.15 | 294714 | 15002.40 | 8.52% |
| 2025-03-05 | 5.03 | 5.08 | 0.03 | 0.59% | 4.96 | 5.08 | 281955 | 14158.74 | 8.15% |
| 2025-03-04 | 5.04 | 5.05 | -0.29 | -5.43% | 5.00 | 5.15 | 406245 | 20530.14 | 11.74% |
| 2025-03-03 | 5.40 | 5.34 | -0.59 | -9.95% | 5.34 | 5.55 | 434229 | 23284.86 | 12.55% |
| 2025-02-28 | 6.11 | 5.93 | -0.66 | -10.02% | 5.93 | 6.12 | 449978 | 26897.38 | 13.00% |
| 2025-02-27 | 7.30 | 6.59 | -0.05 | -0.75% | 6.30 | 7.30 | 979104 | 68461.29 | 28.30% |
| 2025-02-26 | 6.64 | 6.64 | 0.60 | 9.93% | 6.64 | 6.64 | 54785 | 3637.72 | 1.58% |
| 2025-02-25 | 5.69 | 6.04 | 0.55 | 10.02% | 5.58 | 6.04 | 127778 | 7524.50 | 3.69% |
| 2025-02-24 | 5.02 | 5.49 | 0.50 | 10.02% | 4.92 | 5.49 | 152562 | 7905.74 | 4.41% |
| 2025-02-21 | 5.06 | 4.99 | -0.09 | -1.77% | 4.92 | 5.10 | 79506 | 3943.52 | 2.30% |
| 2025-02-20 | 5.04 | 5.08 | 0.05 | 0.99% | 4.96 | 5.09 | 50226 | 2541.54 | 1.45% |
| 2025-02-19 | 4.94 | 5.03 | 0.11 | 2.24% | 4.90 | 5.07 | 56621 | 2842.93 | 1.64% |
| 2025-02-18 | 5.06 | 4.92 | -0.15 | -2.96% | 4.88 | 5.12 | 51760 | 2586.38 | 1.50% |
| 2025-02-17 | 4.95 | 5.07 | 0.12 | 2.42% | 4.95 | 5.12 | 49004 | 2476.97 | 1.42% |
| 2025-02-14 | 4.96 | 4.95 | -0.04 | -0.80% | 4.92 | 5.03 | 45466 | 2257.94 | 1.31% |
| 2025-02-13 | 5.10 | 4.99 | -0.09 | -1.77% | 4.97 | 5.10 | 49082 | 2465.19 | 1.42% |
| 2025-02-12 | 4.96 | 5.08 | 0.10 | 2.01% | 4.95 | 5.08 | 56087 | 2813.30 | 1.62% |
| 2025-02-11 | 5.01 | 4.98 | -0.01 | -0.20% | 4.86 | 5.09 | 53986 | 2657.55 | 1.56% |
| 2025-02-10 | 4.93 | 4.99 | 0.07 | 1.42% | 4.92 | 4.99 | 57049 | 2829.97 | 1.65% |
| 2025-02-07 | 4.92 | 4.92 | 0.00 | 0.00% | 4.84 | 4.98 | 64702 | 3183.67 | 1.87% |
| 2025-02-06 | 4.93 | 4.92 | 0.02 | 0.41% | 4.75 | 4.93 | 67012 | 3248.96 | 1.94% |
| 2025-02-05 | 4.75 | 4.90 | 0.17 | 3.59% | 4.75 | 4.93 | 69188 | 3368.40 | 2.00% |
| 2025-01-27 | 4.70 | 4.73 | 0.00 | 0.00% | 4.69 | 4.85 | 61659 | 2940.20 | 1.78% |
| 2025-01-24 | 4.85 | 4.73 | -0.07 | -1.46% | 4.61 | 4.85 | 95293 | 4464.98 | 2.75% |
| 2025-01-23 | 4.80 | 4.80 | 0.06 | 1.27% | 4.80 | 4.95 | 96134 | 4687.35 | 2.78% |
| 2025-01-22 | 4.88 | 4.74 | -0.05 | -1.04% | 4.67 | 4.97 | 79888 | 3837.10 | 2.31% |
| 2025-01-21 | 4.91 | 4.79 | -0.09 | -1.84% | 4.70 | 4.93 | 55523 | 2663.22 | 1.60% |
| 2025-01-20 | 4.77 | 4.88 | 0.10 | 2.09% | 4.65 | 4.92 | 58670 | 2830.98 | 1.70% |
| 2025-01-17 | 4.84 | 4.78 | -0.05 | -1.04% | 4.76 | 4.86 | 36340 | 1742.71 | 1.05% |
| 2025-01-16 | 4.84 | 4.83 | 0.02 | 0.42% | 4.80 | 4.94 | 45588 | 2210.09 | 1.32% |
| 2025-01-15 | 4.76 | 4.81 | 0.09 | 1.91% | 4.70 | 4.84 | 71514 | 3423.10 | 2.07% |
| 2025-01-14 | 4.48 | 4.72 | 0.24 | 5.36% | 4.48 | 4.73 | 49248 | 2293.52 | 1.42% |
| 2025-01-13 | 4.43 | 4.48 | 0.03 | 0.67% | 4.26 | 4.54 | 42801 | 1900.91 | 1.24% |
| 2025-01-10 | 4.66 | 4.45 | -0.16 | -3.47% | 4.43 | 4.70 | 41034 | 1872.52 | 1.19% |
| 2025-01-09 | 4.55 | 4.61 | 0.04 | 0.88% | 4.54 | 4.66 | 34119 | 1572.43 | 0.99% |
| 2025-01-08 | 4.65 | 4.57 | -0.03 | -0.65% | 4.39 | 4.65 | 55554 | 2512.02 | 1.61% |
| 2025-01-07 | 4.46 | 4.60 | 0.16 | 3.60% | 4.44 | 4.60 | 53680 | 2426.05 | 1.55% |
| 2025-01-06 | 4.45 | 4.44 | -0.06 | -1.33% | 4.20 | 4.52 | 48096 | 2122.47 | 1.39% |
| 2025-01-03 | 4.80 | 4.50 | -0.28 | -5.86% | 4.48 | 4.82 | 71404 | 3298.55 | 2.06% |
| 2025-01-02 | 4.81 | 4.78 | -0.03 | -0.62% | 4.74 | 4.95 | 55166 | 2682.71 | 1.59% |
| 2024-12-31 | 4.89 | 4.81 | -0.06 | -1.23% | 4.80 | 4.98 | 61556 | 2995.89 | 1.78% |
| 2024-12-30 | 4.98 | 4.87 | -0.16 | -3.18% | 4.73 | 5.02 | 88406 | 4294.70 | 2.56% |
| 2024-12-27 | 4.92 | 5.03 | 0.21 | 4.36% | 4.88 | 5.26 | 105197 | 5328.38 | 3.04% |
| 2024-12-26 | 4.71 | 4.82 | 0.09 | 1.90% | 4.68 | 4.93 | 86678 | 4201.51 | 2.51% |
| 2024-12-25 | 4.86 | 4.73 | -0.14 | -2.87% | 4.64 | 4.96 | 100182 | 4764.10 | 2.90% |
| 2024-12-24 | 5.03 | 4.87 | -0.16 | -3.18% | 4.80 | 5.10 | 96440 | 4726.47 | 2.79% |
| 2024-12-23 | 5.59 | 5.03 | -0.56 | -10.02% | 5.03 | 5.59 | 141090 | 7312.22 | 4.08% |
| 2024-12-20 | 5.55 | 5.59 | 0.07 | 1.27% | 5.52 | 5.62 | 42025 | 2342.44 | 1.21% |
| 2024-12-19 | 5.57 | 5.52 | -0.05 | -0.90% | 5.41 | 5.60 | 59126 | 3253.78 | 1.71% |
| 2024-12-18 | 5.57 | 5.57 | 0.00 | 0.00% | 5.42 | 5.68 | 84914 | 4730.49 | 2.45% |
| 2024-12-17 | 5.98 | 5.57 | -0.42 | -7.01% | 5.55 | 5.98 | 139584 | 7993.74 | 4.03% |
| 2024-12-16 | 6.05 | 5.99 | -0.06 | -0.99% | 5.92 | 6.10 | 109012 | 6512.63 | 3.15% |
| 2024-12-13 | 6.01 | 6.05 | 0.01 | 0.17% | 5.95 | 6.15 | 129534 | 7856.80 | 3.74% |
| 2024-12-12 | 5.98 | 6.04 | -0.01 | -0.17% | 5.93 | 6.09 | 102903 | 6178.41 | 2.97% |
| 2024-12-11 | 5.93 | 6.05 | 0.09 | 1.51% | 5.90 | 6.05 | 102817 | 6145.10 | 2.97% |
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。
