| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 5.13 | 5.09 | -0.03 | -0.59% | 5.08 | 5.15 | 71629 | 3667.63 | 0.44% |
| 2025-05-22 | 5.16 | 5.12 | -0.05 | -0.97% | 5.10 | 5.17 | 72915 | 3740.84 | 0.45% |
| 2025-05-21 | 5.16 | 5.17 | 0.00 | 0.00% | 5.15 | 5.20 | 66240 | 3432.78 | 0.40% |
| 2025-05-20 | 5.15 | 5.17 | 0.02 | 0.39% | 5.14 | 5.17 | 63771 | 3287.32 | 0.39% |
| 2025-05-19 | 5.12 | 5.15 | 0.03 | 0.59% | 5.09 | 5.17 | 59876 | 3075.68 | 0.37% |
| 2025-05-16 | 5.13 | 5.12 | -0.01 | -0.19% | 5.11 | 5.16 | 55677 | 2852.92 | 0.34% |
| 2025-05-15 | 5.14 | 5.13 | -0.02 | -0.39% | 5.13 | 5.20 | 97514 | 5040.85 | 0.60% |
| 2025-05-14 | 5.10 | 5.15 | 0.04 | 0.78% | 5.07 | 5.16 | 98098 | 5025.92 | 0.60% |
| 2025-05-13 | 5.12 | 5.11 | 0.02 | 0.39% | 5.08 | 5.13 | 76959 | 3927.08 | 0.47% |
| 2025-05-12 | 5.09 | 5.09 | 0.02 | 0.39% | 5.06 | 5.11 | 82096 | 4168.60 | 0.50% |
| 2025-05-09 | 5.08 | 5.07 | 0.00 | 0.00% | 5.06 | 5.09 | 63136 | 3205.90 | 0.39% |
| 2025-05-08 | 5.06 | 5.07 | 0.00 | 0.00% | 5.04 | 5.08 | 74326 | 3767.52 | 0.45% |
| 2025-05-07 | 5.04 | 5.07 | 0.04 | 0.80% | 5.04 | 5.12 | 106784 | 5416.05 | 0.65% |
| 2025-05-06 | 5.00 | 5.03 | 0.04 | 0.80% | 4.99 | 5.03 | 75605 | 3793.11 | 0.46% |
| 2025-04-30 | 5.00 | 4.99 | -0.02 | -0.40% | 4.98 | 5.03 | 64824 | 3243.31 | 0.40% |
| 2025-04-29 | 5.01 | 5.01 | 0.00 | 0.00% | 4.99 | 5.04 | 50055 | 2508.74 | 0.31% |
| 2025-04-28 | 5.09 | 5.01 | -0.07 | -1.38% | 4.99 | 5.09 | 81484 | 4093.83 | 0.50% |
| 2025-04-25 | 5.07 | 5.08 | 0.02 | 0.40% | 5.07 | 5.15 | 73852 | 3761.55 | 0.45% |
| 2025-04-24 | 5.08 | 5.06 | -0.01 | -0.20% | 5.06 | 5.11 | 95931 | 4877.61 | 0.59% |
| 2025-04-23 | 5.08 | 5.07 | 0.03 | 0.60% | 5.03 | 5.10 | 109357 | 5539.69 | 0.67% |
| 2025-04-22 | 4.99 | 5.04 | 0.04 | 0.80% | 4.99 | 5.06 | 104099 | 5233.31 | 0.64% |
| 2025-04-21 | 5.01 | 5.00 | 0.00 | 0.00% | 4.96 | 5.02 | 82801 | 4135.51 | 0.51% |
| 2025-04-18 | 5.02 | 5.00 | -0.03 | -0.60% | 4.97 | 5.03 | 57141 | 2856.32 | 0.35% |
| 2025-04-17 | 4.98 | 5.03 | 0.03 | 0.60% | 4.96 | 5.06 | 81697 | 4103.58 | 0.50% |
| 2025-04-16 | 5.04 | 5.00 | -0.05 | -0.99% | 4.94 | 5.04 | 117364 | 5851.50 | 0.72% |
| 2025-04-15 | 5.12 | 5.05 | -0.12 | -2.32% | 5.01 | 5.12 | 161631 | 8157.39 | 0.99% |
| 2025-04-14 | 5.09 | 5.17 | 0.10 | 1.97% | 5.06 | 5.19 | 154875 | 7923.72 | 0.95% |
| 2025-04-11 | 5.04 | 5.07 | 0.01 | 0.20% | 5.03 | 5.11 | 90911 | 4613.01 | 0.56% |
| 2025-04-10 | 5.08 | 5.06 | 0.03 | 0.60% | 5.03 | 5.09 | 141339 | 7166.95 | 0.86% |
| 2025-04-09 | 5.03 | 5.03 | -0.02 | -0.40% | 4.88 | 5.07 | 158487 | 7894.40 | 0.97% |
| 2025-04-08 | 4.82 | 5.05 | 0.23 | 4.77% | 4.82 | 5.08 | 230094 | 11539.89 | 1.41% |
| 2025-04-07 | 5.24 | 4.82 | -0.50 | -9.40% | 4.79 | 5.24 | 255767 | 12791.21 | 1.56% |
| 2025-04-03 | 5.28 | 5.32 | 0.02 | 0.38% | 5.26 | 5.34 | 121691 | 6456.31 | 0.74% |
| 2025-04-02 | 5.32 | 5.30 | -0.03 | -0.56% | 5.29 | 5.33 | 65971 | 3500.66 | 0.40% |
| 2025-04-01 | 5.24 | 5.33 | 0.09 | 1.72% | 5.23 | 5.35 | 101449 | 5385.07 | 0.62% |
| 2025-03-31 | 5.30 | 5.24 | -0.09 | -1.69% | 5.21 | 5.33 | 125508 | 6604.08 | 0.77% |
| 2025-03-28 | 5.46 | 5.33 | -0.12 | -2.20% | 5.32 | 5.46 | 131764 | 7076.46 | 0.81% |
| 2025-03-27 | 5.47 | 5.45 | -0.02 | -0.37% | 5.43 | 5.51 | 112562 | 6153.87 | 0.69% |
| 2025-03-26 | 5.43 | 5.47 | 0.03 | 0.55% | 5.40 | 5.48 | 135092 | 7363.37 | 0.83% |
| 2025-03-25 | 5.32 | 5.44 | 0.11 | 2.06% | 5.29 | 5.46 | 220998 | 11918.49 | 1.35% |
| 2025-03-24 | 5.32 | 5.33 | 0.00 | 0.00% | 5.26 | 5.35 | 111559 | 5917.19 | 0.68% |
| 2025-03-21 | 5.34 | 5.33 | -0.01 | -0.19% | 5.32 | 5.40 | 127590 | 6836.20 | 0.78% |
| 2025-03-20 | 5.35 | 5.34 | -0.01 | -0.19% | 5.33 | 5.37 | 96743 | 5173.43 | 0.59% |
| 2025-03-19 | 5.37 | 5.35 | -0.02 | -0.37% | 5.33 | 5.38 | 82689 | 4423.25 | 0.51% |
| 2025-03-18 | 5.38 | 5.37 | 0.00 | 0.00% | 5.35 | 5.40 | 93687 | 5031.60 | 0.57% |
| 2025-03-17 | 5.36 | 5.37 | 0.01 | 0.19% | 5.35 | 5.39 | 110080 | 5913.70 | 0.67% |
| 2025-03-14 | 5.30 | 5.36 | 0.05 | 0.94% | 5.30 | 5.37 | 134922 | 7210.37 | 0.82% |
| 2025-03-13 | 5.28 | 5.31 | 0.02 | 0.38% | 5.27 | 5.33 | 106546 | 5641.38 | 0.65% |
| 2025-03-12 | 5.30 | 5.29 | 0.00 | 0.00% | 5.26 | 5.31 | 83015 | 4387.32 | 0.51% |
| 2025-03-11 | 5.24 | 5.29 | 0.04 | 0.76% | 5.21 | 5.29 | 127201 | 6688.11 | 0.78% |
| 2025-03-10 | 5.24 | 5.25 | 0.01 | 0.19% | 5.22 | 5.27 | 74589 | 3911.53 | 0.46% |
| 2025-03-07 | 5.24 | 5.24 | 0.00 | 0.00% | 5.21 | 5.27 | 91609 | 4804.31 | 0.56% |
| 2025-03-06 | 5.24 | 5.24 | 0.01 | 0.19% | 5.21 | 5.25 | 98343 | 5147.61 | 0.60% |
| 2025-03-05 | 5.28 | 5.23 | -0.05 | -0.95% | 5.21 | 5.29 | 86969 | 4549.97 | 0.53% |
| 2025-03-04 | 5.28 | 5.28 | -0.01 | -0.19% | 5.26 | 5.30 | 73903 | 3904.18 | 0.45% |
| 2025-03-03 | 5.28 | 5.29 | 0.01 | 0.19% | 5.27 | 5.35 | 89166 | 4741.50 | 0.54% |
| 2025-02-28 | 5.30 | 5.28 | -0.03 | -0.56% | 5.26 | 5.33 | 77991 | 4125.90 | 0.48% |
| 2025-02-27 | 5.31 | 5.31 | 0.00 | 0.00% | 5.26 | 5.32 | 74530 | 3941.98 | 0.46% |
| 2025-02-26 | 5.25 | 5.31 | 0.06 | 1.14% | 5.23 | 5.32 | 88490 | 4680.67 | 0.54% |
| 2025-02-25 | 5.28 | 5.25 | -0.05 | -0.94% | 5.24 | 5.29 | 76358 | 4017.28 | 0.47% |
| 2025-02-24 | 5.29 | 5.30 | 0.01 | 0.19% | 5.26 | 5.32 | 72343 | 3834.60 | 0.44% |
| 2025-02-21 | 5.31 | 5.29 | -0.02 | -0.38% | 5.26 | 5.33 | 80001 | 4227.10 | 0.49% |
| 2025-02-20 | 5.29 | 5.31 | 0.02 | 0.38% | 5.26 | 5.33 | 70721 | 3748.28 | 0.43% |
| 2025-02-19 | 5.30 | 5.29 | -0.02 | -0.38% | 5.26 | 5.32 | 101325 | 5357.00 | 0.62% |
| 2025-02-18 | 5.36 | 5.31 | -0.06 | -1.12% | 5.29 | 5.38 | 78084 | 4170.87 | 0.48% |
| 2025-02-17 | 5.39 | 5.37 | -0.01 | -0.19% | 5.34 | 5.40 | 79585 | 4272.00 | 0.49% |
| 2025-02-14 | 5.41 | 5.38 | -0.02 | -0.37% | 5.35 | 5.44 | 68264 | 3678.30 | 0.42% |
| 2025-02-13 | 5.42 | 5.40 | -0.02 | -0.37% | 5.39 | 5.45 | 83517 | 4527.08 | 0.51% |
| 2025-02-12 | 5.40 | 5.42 | 0.01 | 0.18% | 5.36 | 5.43 | 62990 | 3400.55 | 0.38% |
| 2025-02-11 | 5.41 | 5.41 | 0.01 | 0.19% | 5.35 | 5.42 | 87412 | 4708.43 | 0.53% |
| 2025-02-10 | 5.41 | 5.40 | 0.01 | 0.19% | 5.37 | 5.42 | 81271 | 4381.41 | 0.50% |
| 2025-02-07 | 5.36 | 5.39 | 0.03 | 0.56% | 5.33 | 5.42 | 93441 | 5028.44 | 0.57% |
| 2025-02-06 | 5.32 | 5.36 | 0.04 | 0.75% | 5.27 | 5.36 | 70614 | 3754.85 | 0.43% |
| 2025-02-05 | 5.42 | 5.32 | -0.05 | -0.93% | 5.30 | 5.42 | 67969 | 3632.48 | 0.42% |
| 2025-01-27 | 5.34 | 5.37 | 0.03 | 0.56% | 5.34 | 5.45 | 90308 | 4874.72 | 0.55% |
| 2025-01-24 | 5.29 | 5.34 | 0.04 | 0.75% | 5.27 | 5.34 | 70153 | 3725.41 | 0.43% |
| 2025-01-23 | 5.32 | 5.30 | 0.02 | 0.38% | 5.28 | 5.36 | 77798 | 4140.67 | 0.48% |
| 2025-01-22 | 5.26 | 5.28 | 0.00 | 0.00% | 5.23 | 5.29 | 46682 | 2456.83 | 0.29% |
| 2025-01-21 | 5.33 | 5.28 | -0.03 | -0.56% | 5.25 | 5.34 | 53228 | 2809.36 | 0.33% |
| 2025-01-20 | 5.33 | 5.31 | 0.00 | 0.00% | 5.28 | 5.35 | 64102 | 3404.55 | 0.39% |
雪天盐业(600929)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。
