| 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 | 11.50 | 11.75 | 0.35 | 3.07% | 11.28 | 11.75 | 133528 | 15385.96 | 3.86% |
| 2026-03-24 | 10.95 | 11.40 | 0.75 | 7.04% | 10.62 | 11.57 | 180398 | 20084.52 | 5.21% |
| 2026-03-23 | 11.50 | 10.65 | -1.18 | -9.97% | 10.65 | 11.64 | 161748 | 17890.22 | 4.67% |
| 2026-03-20 | 12.00 | 11.83 | -0.23 | -1.91% | 11.57 | 12.14 | 150071 | 17817.50 | 4.34% |
| 2026-03-19 | 11.90 | 12.06 | 0.15 | 1.26% | 11.42 | 12.20 | 198388 | 23589.16 | 5.73% |
| 2026-03-18 | 11.53 | 11.91 | 0.38 | 3.30% | 11.39 | 12.08 | 214640 | 25286.71 | 6.20% |
| 2026-03-17 | 11.32 | 11.53 | 0.24 | 2.13% | 11.15 | 11.70 | 236547 | 27094.69 | 6.84% |
| 2026-03-16 | 10.65 | 11.29 | 1.03 | 10.04% | 10.65 | 11.29 | 123084 | 13733.35 | 3.56% |
| 2026-03-13 | 10.20 | 10.26 | -0.07 | -0.68% | 10.15 | 10.45 | 95202 | 9785.18 | 2.75% |
| 2026-03-12 | 10.69 | 10.33 | -0.45 | -4.17% | 10.26 | 10.85 | 182857 | 19143.18 | 5.28% |
| 2026-03-11 | 11.97 | 10.78 | -1.20 | -10.02% | 10.78 | 12.02 | 296154 | 32792.27 | 8.56% |
| 2026-03-10 | 11.60 | 11.98 | 0.43 | 3.72% | 11.60 | 12.20 | 93490 | 11151.70 | 2.70% |
| 2026-03-09 | 11.78 | 11.55 | -0.48 | -3.99% | 11.15 | 11.78 | 120851 | 13797.02 | 3.49% |
| 2026-03-06 | 12.30 | 12.03 | -0.27 | -2.20% | 11.98 | 12.30 | 71405 | 8643.29 | 2.06% |
| 2026-03-05 | 12.19 | 12.30 | 0.34 | 2.84% | 12.04 | 12.42 | 91339 | 11177.87 | 2.64% |
| 2026-03-04 | 12.00 | 11.96 | -0.18 | -1.48% | 11.64 | 12.20 | 78647 | 9404.38 | 2.27% |
| 2026-03-03 | 12.23 | 12.14 | -0.09 | -0.74% | 12.14 | 12.95 | 129549 | 16103.07 | 3.74% |
| 2026-03-02 | 12.85 | 12.23 | -1.05 | -7.91% | 12.10 | 13.00 | 168011 | 20899.39 | 4.86% |
| 2026-02-27 | 13.35 | 13.28 | -0.16 | -1.19% | 13.26 | 13.58 | 78941 | 10559.62 | 2.28% |
| 2026-02-26 | 13.40 | 13.44 | 0.00 | 0.00% | 13.26 | 13.56 | 87491 | 11713.36 | 2.53% |
| 2026-02-25 | 12.90 | 13.44 | 0.54 | 4.19% | 12.76 | 13.50 | 126727 | 16777.73 | 3.66% |
| 2026-02-24 | 12.55 | 12.90 | 0.52 | 4.20% | 12.43 | 13.08 | 113796 | 14592.09 | 3.29% |
| 2026-02-13 | 12.40 | 12.38 | -0.10 | -0.80% | 12.31 | 12.66 | 70654 | 8802.91 | 2.04% |
| 2026-02-12 | 12.71 | 12.48 | -0.17 | -1.34% | 12.41 | 12.77 | 89441 | 11270.67 | 2.58% |
| 2026-02-11 | 13.20 | 12.65 | -0.43 | -3.29% | 12.63 | 13.20 | 127555 | 16351.59 | 3.69% |
| 2026-02-10 | 13.46 | 13.08 | -0.40 | -2.97% | 13.05 | 13.59 | 127085 | 16831.37 | 3.67% |
| 2026-02-09 | 13.59 | 13.48 | -0.11 | -0.81% | 13.45 | 13.79 | 120307 | 16378.00 | 3.48% |
| 2026-02-06 | 13.80 | 13.59 | -0.19 | -1.38% | 13.50 | 13.99 | 179514 | 24601.71 | 5.19% |
| 2026-02-05 | 12.96 | 13.78 | 0.69 | 5.27% | 12.96 | 14.00 | 178907 | 24557.85 | 5.17% |
| 2026-02-04 | 12.84 | 13.09 | 0.25 | 1.95% | 12.79 | 13.38 | 106619 | 13972.62 | 3.08% |
| 2026-02-03 | 12.50 | 12.84 | 0.44 | 3.55% | 12.45 | 12.88 | 101473 | 12915.55 | 2.93% |
| 2026-02-02 | 13.03 | 12.40 | -1.20 | -8.82% | 12.40 | 13.39 | 152336 | 19603.07 | 4.40% |
| 2026-01-30 | 13.20 | 13.60 | 0.30 | 2.26% | 13.05 | 13.85 | 164825 | 22329.84 | 4.76% |
| 2026-01-29 | 13.00 | 13.30 | 0.09 | 0.68% | 12.40 | 13.60 | 151745 | 19958.18 | 4.39% |
| 2026-01-28 | 13.28 | 13.21 | -0.22 | -1.64% | 13.10 | 13.69 | 135439 | 18126.29 | 3.91% |
| 2026-01-27 | 13.90 | 13.43 | -0.61 | -4.34% | 13.10 | 14.27 | 181796 | 24679.83 | 5.25% |
| 2026-01-26 | 13.60 | 14.04 | -0.12 | -0.85% | 13.46 | 14.65 | 259150 | 36281.71 | 7.49% |
| 2026-01-23 | 13.06 | 14.16 | 1.00 | 7.60% | 12.90 | 14.39 | 278565 | 38000.70 | 8.05% |
| 2026-01-22 | 12.35 | 13.16 | 0.63 | 5.03% | 12.20 | 13.77 | 244689 | 31875.68 | 7.07% |
| 2026-01-21 | 12.15 | 12.53 | 0.35 | 2.87% | 12.15 | 12.70 | 190323 | 23668.01 | 5.50% |
| 2026-01-20 | 12.80 | 12.18 | -1.13 | -8.49% | 12.15 | 12.91 | 283040 | 35232.95 | 8.18% |
| 2026-01-19 | 12.04 | 13.31 | 1.21 | 10.00% | 11.74 | 13.31 | 335529 | 42000.84 | 9.70% |
| 2026-01-16 | 11.99 | 12.10 | 0.34 | 2.89% | 11.87 | 12.69 | 367198 | 45123.55 | 10.61% |
| 2026-01-15 | 10.55 | 11.76 | 1.07 | 10.01% | 10.49 | 11.76 | 226895 | 25695.83 | 6.56% |
| 2026-01-14 | 10.50 | 10.69 | 0.19 | 1.81% | 10.41 | 10.88 | 140967 | 14947.96 | 4.07% |
| 2026-01-13 | 10.66 | 10.50 | -0.26 | -2.42% | 10.33 | 10.78 | 149453 | 15746.14 | 4.32% |
| 2026-01-12 | 11.05 | 10.76 | -0.45 | -4.01% | 10.70 | 11.11 | 189143 | 20483.96 | 5.47% |
| 2026-01-09 | 10.97 | 11.21 | 0.24 | 2.19% | 10.73 | 11.30 | 177036 | 19480.48 | 5.12% |
| 2026-01-08 | 10.65 | 10.97 | 0.32 | 3.00% | 10.65 | 11.16 | 168077 | 18403.58 | 4.86% |
| 2026-01-07 | 10.33 | 10.65 | 0.27 | 2.60% | 10.23 | 10.88 | 181395 | 19183.47 | 5.24% |
| 2026-01-06 | 10.20 | 10.38 | 0.18 | 1.76% | 10.15 | 10.57 | 108010 | 11203.94 | 3.12% |
| 2026-01-05 | 10.49 | 10.20 | -0.29 | -2.76% | 10.05 | 10.50 | 111994 | 11427.93 | 3.24% |
| 2025-12-31 | 10.40 | 10.49 | 0.07 | 0.67% | 10.25 | 10.60 | 92776 | 9672.50 | 2.68% |
| 2025-12-30 | 10.54 | 10.42 | -0.23 | -2.16% | 10.25 | 10.57 | 128051 | 13290.66 | 3.70% |
| 2025-12-29 | 10.28 | 10.65 | 0.27 | 2.60% | 10.18 | 10.88 | 178130 | 18783.65 | 5.15% |
| 2025-12-26 | 10.13 | 10.38 | 0.16 | 1.57% | 10.13 | 10.62 | 124069 | 12880.19 | 3.59% |
| 2025-12-25 | 9.96 | 10.22 | 0.22 | 2.20% | 9.88 | 10.24 | 94118 | 9541.97 | 2.72% |
| 2025-12-24 | 9.94 | 10.00 | 0.17 | 1.73% | 9.75 | 10.15 | 98612 | 9836.55 | 2.85% |
| 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% |
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。
