| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-23 | 9.70 | 9.83 | 0.13 | 1.34% | 9.66 | 10.22 | 115186 | 11415.71 | 3.33% |
| 2025-12-22 | 9.90 | 9.70 | -0.29 | -2.90% | 9.66 | 9.98 | 96219 | 9373.88 | 2.78% |
| 2025-12-19 | 9.63 | 9.99 | 0.36 | 3.74% | 9.55 | 10.05 | 120815 | 11848.20 | 3.49% |
| 2025-12-18 | 9.33 | 9.63 | 0.23 | 2.45% | 9.26 | 10.30 | 179012 | 17466.97 | 5.17% |
| 2025-12-17 | 9.64 | 9.40 | -0.28 | -2.89% | 9.26 | 9.78 | 145339 | 13687.17 | 4.20% |
| 2025-12-16 | 10.00 | 9.68 | -0.25 | -2.52% | 9.63 | 10.23 | 166946 | 16385.03 | 4.82% |
| 2025-12-15 | 10.90 | 9.93 | -0.98 | -8.98% | 9.86 | 10.90 | 271256 | 27531.88 | 7.84% |
| 2025-12-12 | 10.70 | 10.91 | 0.14 | 1.30% | 10.62 | 11.24 | 257152 | 28196.23 | 7.43% |
| 2025-12-11 | 10.82 | 10.77 | -0.03 | -0.28% | 10.51 | 10.94 | 169776 | 18232.57 | 4.91% |
| 2025-12-10 | 10.60 | 10.80 | 0.00 | 0.00% | 10.60 | 11.08 | 202914 | 22011.80 | 5.86% |
| 2025-12-09 | 10.73 | 10.80 | 0.02 | 0.19% | 10.50 | 10.87 | 180799 | 19282.77 | 5.23% |
| 2025-12-08 | 10.50 | 10.78 | 0.19 | 1.79% | 10.50 | 10.89 | 258780 | 27677.41 | 7.48% |
| 2025-12-05 | 9.60 | 10.59 | 0.96 | 9.97% | 9.56 | 10.59 | 166468 | 16963.26 | 4.81% |
| 2025-12-04 | 9.86 | 9.63 | -0.24 | -2.43% | 9.51 | 9.92 | 105780 | 10264.39 | 3.06% |
| 2025-12-03 | 10.06 | 9.87 | -0.13 | -1.30% | 9.83 | 10.14 | 109882 | 10912.60 | 3.18% |
| 2025-12-02 | 10.26 | 10.00 | -0.31 | -3.01% | 9.97 | 10.35 | 136160 | 13733.79 | 3.94% |
| 2025-12-01 | 10.42 | 10.31 | -0.23 | -2.18% | 10.27 | 10.61 | 197403 | 20515.52 | 5.71% |
| 2025-11-28 | 10.31 | 10.54 | 0.37 | 3.64% | 10.12 | 10.88 | 282059 | 29563.40 | 8.15% |
| 2025-11-27 | 9.70 | 10.17 | 0.49 | 5.06% | 9.50 | 10.36 | 265966 | 26958.18 | 7.69% |
| 2025-11-26 | 9.78 | 9.68 | -0.10 | -1.02% | 9.60 | 9.97 | 114674 | 11205.10 | 3.31% |
| 2025-11-25 | 9.69 | 9.78 | 0.25 | 2.62% | 9.52 | 9.94 | 113097 | 11061.36 | 3.27% |
| 2025-11-24 | 9.67 | 9.53 | -0.03 | -0.31% | 9.30 | 9.84 | 137306 | 13073.17 | 3.97% |
| 2025-11-21 | 9.72 | 9.56 | -0.33 | -3.34% | 9.51 | 9.90 | 145567 | 14066.27 | 4.21% |
| 2025-11-20 | 9.83 | 9.89 | 0.07 | 0.71% | 9.76 | 10.03 | 134726 | 13292.56 | 3.89% |
| 2025-11-19 | 10.22 | 9.82 | -0.36 | -3.54% | 9.69 | 10.22 | 227945 | 22595.03 | 6.59% |
| 2025-11-18 | 10.50 | 10.18 | -0.35 | -3.32% | 10.11 | 10.58 | 167765 | 17259.81 | 4.85% |
| 2025-11-17 | 10.38 | 10.53 | 0.23 | 2.23% | 10.18 | 10.54 | 207645 | 21559.05 | 6.00% |
| 2025-11-14 | 10.75 | 10.30 | -0.48 | -4.45% | 10.30 | 10.94 | 233643 | 24507.34 | 6.75% |
| 2025-11-13 | 10.09 | 10.78 | 0.52 | 5.07% | 10.09 | 10.97 | 346110 | 36856.95 | 10.00% |
| 2025-11-12 | 10.60 | 10.26 | -0.44 | -4.11% | 10.08 | 11.15 | 328257 | 34939.42 | 9.49% |
| 2025-11-11 | 11.05 | 10.70 | -0.64 | -5.64% | 10.56 | 11.33 | 383317 | 41637.21 | 11.08% |
| 2025-11-10 | 10.40 | 11.34 | 0.74 | 6.98% | 10.08 | 11.58 | 521225 | 56065.38 | 15.06% |
| 2025-11-07 | 10.33 | 10.60 | -0.39 | -3.55% | 9.91 | 10.93 | 564619 | 58559.25 | 16.32% |
| 2025-11-06 | 12.31 | 10.99 | -1.22 | -9.99% | 10.99 | 12.77 | 561411 | 64177.15 | 16.23% |
| 2025-11-05 | 10.88 | 12.21 | 1.11 | 10.00% | 10.86 | 12.21 | 547063 | 64313.05 | 15.81% |
| 2025-11-04 | 9.89 | 11.10 | 1.01 | 10.01% | 9.89 | 11.10 | 589551 | 62476.64 | 17.04% |
| 2025-11-03 | 9.50 | 10.09 | 0.58 | 6.10% | 9.25 | 10.46 | 557884 | 56204.13 | 16.12% |
| 2025-10-31 | 8.90 | 9.51 | 0.31 | 3.37% | 8.72 | 9.68 | 483643 | 44623.34 | 13.98% |
| 2025-10-30 | 8.53 | 9.20 | 0.52 | 5.99% | 8.20 | 9.55 | 567083 | 51293.25 | 16.39% |
| 2025-10-29 | 8.60 | 8.68 | 0.53 | 6.50% | 7.95 | 8.97 | 751282 | 64496.18 | 21.71% |
| 2025-10-28 | 8.15 | 8.15 | 0.74 | 9.99% | 8.15 | 8.15 | 53249 | 4339.79 | 1.54% |
| 2025-10-20 | 7.30 | 7.41 | 0.26 | 3.64% | 7.26 | 7.49 | 164591 | 12149.65 | 4.76% |
| 2025-10-17 | 7.34 | 7.15 | -0.11 | -1.52% | 7.15 | 7.37 | 84063 | 6073.87 | 2.43% |
| 2025-10-16 | 7.28 | 7.26 | -0.08 | -1.09% | 7.22 | 7.48 | 99159 | 7263.45 | 2.87% |
| 2025-10-15 | 7.25 | 7.34 | 0.09 | 1.24% | 7.15 | 7.38 | 98254 | 7172.46 | 2.84% |
| 2025-10-14 | 7.23 | 7.25 | 0.02 | 0.28% | 7.18 | 7.44 | 154924 | 11342.08 | 4.48% |
| 2025-10-13 | 6.82 | 7.23 | 0.23 | 3.29% | 6.59 | 7.42 | 192858 | 13803.30 | 5.57% |
| 2025-10-10 | 6.80 | 7.00 | 0.20 | 2.94% | 6.77 | 7.03 | 95201 | 6625.49 | 2.75% |
| 2025-10-09 | 6.97 | 6.80 | -0.13 | -1.88% | 6.75 | 7.02 | 67118 | 4580.69 | 1.94% |
| 2025-09-30 | 6.83 | 6.93 | 0.12 | 1.76% | 6.72 | 6.97 | 59533 | 4104.96 | 1.72% |
| 2025-09-29 | 6.70 | 6.81 | 0.12 | 1.79% | 6.51 | 6.85 | 56024 | 3779.16 | 1.62% |
| 2025-09-26 | 6.61 | 6.69 | 0.03 | 0.45% | 6.61 | 6.79 | 51231 | 3440.61 | 1.48% |
| 2025-09-25 | 6.76 | 6.66 | -0.10 | -1.48% | 6.63 | 6.80 | 49723 | 3330.49 | 1.44% |
| 2025-09-24 | 6.71 | 6.76 | -0.02 | -0.29% | 6.66 | 6.83 | 54413 | 3685.35 | 1.57% |
| 2025-09-23 | 6.71 | 6.78 | 0.11 | 1.65% | 6.32 | 6.95 | 117475 | 7730.45 | 3.40% |
| 2025-09-22 | 6.76 | 6.67 | -0.09 | -1.33% | 6.64 | 6.89 | 64697 | 4365.31 | 1.87% |
| 2025-09-19 | 6.77 | 6.76 | -0.01 | -0.15% | 6.64 | 6.83 | 74627 | 5013.63 | 2.16% |
| 2025-09-18 | 7.02 | 6.77 | -0.25 | -3.56% | 6.71 | 7.04 | 87261 | 6010.02 | 2.52% |
| 2025-09-17 | 6.97 | 7.02 | 0.05 | 0.72% | 6.92 | 7.07 | 66969 | 4690.30 | 1.94% |
| 2025-09-16 | 6.85 | 6.97 | 0.12 | 1.75% | 6.84 | 7.00 | 58166 | 4026.20 | 1.68% |
| 2025-09-15 | 6.91 | 6.85 | -0.06 | -0.87% | 6.84 | 6.99 | 45890 | 3155.25 | 1.33% |
| 2025-09-12 | 7.04 | 6.91 | -0.11 | -1.57% | 6.90 | 7.05 | 57362 | 3992.70 | 1.66% |
| 2025-09-11 | 6.94 | 7.02 | 0.03 | 0.43% | 6.85 | 7.02 | 69236 | 4810.21 | 2.00% |
| 2025-09-10 | 6.95 | 6.99 | 0.03 | 0.43% | 6.92 | 7.04 | 48127 | 3357.83 | 1.39% |
| 2025-09-09 | 7.03 | 6.96 | -0.09 | -1.28% | 6.90 | 7.06 | 76280 | 5317.26 | 2.20% |
| 2025-09-08 | 6.87 | 7.05 | 0.21 | 3.07% | 6.87 | 7.08 | 94957 | 6660.35 | 2.74% |
| 2025-09-05 | 6.80 | 6.84 | 0.07 | 1.03% | 6.70 | 6.85 | 56901 | 3862.33 | 1.64% |
| 2025-09-04 | 6.68 | 6.77 | 0.05 | 0.74% | 6.68 | 6.91 | 78300 | 5335.24 | 2.26% |
| 2025-09-03 | 6.92 | 6.72 | -0.17 | -2.47% | 6.70 | 6.96 | 71868 | 4901.70 | 2.08% |
| 2025-09-02 | 6.96 | 6.89 | -0.06 | -0.86% | 6.70 | 7.00 | 92216 | 6291.97 | 2.67% |
| 2025-09-01 | 6.92 | 6.95 | 0.03 | 0.43% | 6.86 | 7.05 | 83737 | 5803.43 | 2.42% |
| 2025-08-29 | 7.01 | 6.92 | -0.10 | -1.42% | 6.84 | 7.04 | 89437 | 6205.52 | 2.58% |
| 2025-08-28 | 7.05 | 7.02 | -0.04 | -0.57% | 6.67 | 7.17 | 168540 | 11681.24 | 4.87% |
| 2025-08-27 | 7.24 | 7.06 | -0.21 | -2.89% | 7.04 | 7.57 | 158848 | 11583.69 | 4.59% |
| 2025-08-26 | 7.25 | 7.27 | 0.03 | 0.41% | 7.12 | 7.31 | 107691 | 7806.27 | 3.11% |
| 2025-08-25 | 7.24 | 7.24 | -0.03 | -0.41% | 7.15 | 7.37 | 143304 | 10391.38 | 4.14% |
| 2025-08-22 | 7.33 | 7.27 | -0.14 | -1.89% | 7.21 | 7.39 | 152148 | 11068.28 | 4.40% |
| 2025-08-21 | 7.21 | 7.41 | 0.19 | 2.63% | 7.16 | 7.53 | 211569 | 15543.52 | 6.11% |
| 2025-08-20 | 7.12 | 7.22 | 0.07 | 0.98% | 7.06 | 7.25 | 131537 | 9439.76 | 3.80% |
| 2025-08-19 | 7.04 | 7.15 | 0.08 | 1.13% | 6.95 | 7.16 | 141566 | 10024.29 | 4.09% |
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。
