| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-18 | 7.06 | 7.07 | 0.02 | 0.28% | 7.01 | 7.11 | 134820 | 9517.81 | 3.90% |
| 2025-08-15 | 6.90 | 7.05 | 0.08 | 1.15% | 6.86 | 7.05 | 127927 | 8930.23 | 3.70% |
| 2025-08-14 | 7.31 | 6.97 | -0.41 | -5.56% | 6.90 | 7.36 | 250164 | 17681.64 | 7.23% |
| 2025-08-13 | 7.48 | 7.38 | -0.22 | -2.89% | 7.29 | 7.48 | 251872 | 18518.63 | 7.28% |
| 2025-08-12 | 7.31 | 7.60 | 0.30 | 4.11% | 7.23 | 7.62 | 359603 | 26858.66 | 10.39% |
| 2025-08-11 | 7.36 | 7.30 | -0.10 | -1.35% | 7.19 | 7.40 | 250764 | 18253.22 | 7.25% |
| 2025-08-08 | 7.38 | 7.40 | -0.01 | -0.13% | 7.25 | 7.51 | 360012 | 26571.96 | 10.40% |
| 2025-08-07 | 7.75 | 7.41 | -0.19 | -2.50% | 7.37 | 8.30 | 657406 | 50890.61 | 19.00% |
| 2025-08-06 | 6.95 | 7.60 | 0.69 | 9.99% | 6.85 | 7.60 | 398993 | 29399.03 | 11.53% |
| 2025-08-05 | 6.90 | 6.91 | -0.01 | -0.14% | 6.83 | 7.04 | 253517 | 17491.59 | 7.33% |
| 2025-08-04 | 6.76 | 6.92 | -0.29 | -4.02% | 6.76 | 7.07 | 332683 | 22905.60 | 9.61% |
| 2025-08-01 | 6.86 | 7.21 | 0.24 | 3.44% | 6.77 | 7.35 | 467128 | 33282.38 | 13.50% |
| 2025-07-31 | 7.13 | 6.97 | -0.06 | -0.85% | 6.75 | 7.58 | 665088 | 47295.57 | 19.22% |
| 2025-07-30 | 6.40 | 7.03 | 0.64 | 10.02% | 6.33 | 7.03 | 388422 | 27003.97 | 11.23% |
| 2025-07-29 | 6.40 | 6.39 | -0.02 | -0.31% | 6.32 | 6.45 | 77290 | 4923.07 | 2.23% |
| 2025-07-28 | 6.35 | 6.41 | 0.08 | 1.26% | 6.29 | 6.43 | 72879 | 4647.62 | 2.11% |
| 2025-07-25 | 6.35 | 6.33 | -0.01 | -0.16% | 6.26 | 6.39 | 68867 | 4346.68 | 1.99% |
| 2025-07-24 | 6.33 | 6.34 | 0.02 | 0.32% | 6.30 | 6.41 | 72049 | 4570.35 | 2.08% |
| 2025-07-23 | 6.44 | 6.32 | -0.14 | -2.17% | 6.31 | 6.46 | 79478 | 5056.09 | 2.30% |
| 2025-07-22 | 6.45 | 6.46 | 0.04 | 0.62% | 6.36 | 6.49 | 107606 | 6914.53 | 3.11% |
| 2025-07-21 | 6.50 | 6.42 | -0.11 | -1.68% | 6.35 | 6.60 | 160185 | 10318.15 | 4.63% |
| 2025-07-18 | 6.31 | 6.53 | 0.22 | 3.49% | 6.26 | 6.55 | 167915 | 10790.92 | 4.85% |
| 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% |
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。
