| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 9.04 | 9.35 | 0.24 | 2.63% | 8.62 | 9.48 | 319033 | 29006.92 | 3.28% |
| 2025-04-08 | 8.75 | 9.11 | 0.36 | 4.11% | 8.74 | 9.16 | 279289 | 25068.97 | 2.87% |
| 2025-04-07 | 8.71 | 8.75 | -0.39 | -4.27% | 8.24 | 9.51 | 470935 | 42559.97 | 4.83% |
| 2025-04-03 | 8.90 | 9.14 | 0.18 | 2.01% | 8.88 | 9.27 | 217476 | 19883.39 | 2.23% |
| 2025-04-02 | 8.80 | 8.96 | 0.14 | 1.59% | 8.73 | 8.97 | 97450 | 8668.78 | 1.00% |
| 2025-04-01 | 8.95 | 8.82 | -0.08 | -0.90% | 8.78 | 8.98 | 161773 | 14318.76 | 1.66% |
| 2025-03-31 | 8.96 | 8.90 | -0.10 | -1.11% | 8.81 | 9.07 | 93112 | 8294.31 | 0.96% |
| 2025-03-28 | 9.20 | 9.00 | -0.24 | -2.60% | 9.00 | 9.20 | 112222 | 10168.50 | 1.15% |
| 2025-03-27 | 9.16 | 9.24 | 0.13 | 1.43% | 9.12 | 9.32 | 130954 | 12083.83 | 1.34% |
| 2025-03-26 | 9.20 | 9.11 | -0.09 | -0.98% | 9.08 | 9.23 | 99514 | 9086.14 | 1.02% |
| 2025-03-25 | 9.04 | 9.20 | 0.11 | 1.21% | 9.03 | 9.27 | 133620 | 12258.62 | 1.37% |
| 2025-03-24 | 9.10 | 9.09 | 0.14 | 1.56% | 8.93 | 9.23 | 204363 | 18588.28 | 2.10% |
| 2025-03-21 | 8.93 | 8.95 | 0.01 | 0.11% | 8.90 | 9.05 | 100750 | 9045.24 | 1.03% |
| 2025-03-20 | 8.98 | 8.94 | -0.05 | -0.56% | 8.93 | 9.03 | 76572 | 6866.70 | 0.79% |
| 2025-03-19 | 9.18 | 8.99 | -0.19 | -2.07% | 8.96 | 9.21 | 137133 | 12421.30 | 1.41% |
| 2025-03-18 | 9.25 | 9.18 | 0.02 | 0.22% | 9.17 | 9.58 | 239098 | 22332.25 | 2.45% |
| 2025-03-17 | 9.25 | 9.16 | -0.09 | -0.97% | 9.12 | 9.31 | 131122 | 12055.20 | 1.35% |
| 2025-03-14 | 8.93 | 9.25 | 0.26 | 2.89% | 8.93 | 9.38 | 245972 | 22705.91 | 2.53% |
| 2025-03-13 | 8.96 | 8.99 | 0.04 | 0.45% | 8.86 | 9.02 | 144376 | 12919.04 | 1.48% |
| 2025-03-12 | 9.00 | 8.95 | -0.07 | -0.78% | 8.88 | 9.06 | 96870 | 8651.00 | 0.99% |
| 2025-03-11 | 8.88 | 9.02 | 0.09 | 1.01% | 8.81 | 9.07 | 141867 | 12733.68 | 1.46% |
| 2025-03-10 | 8.89 | 8.93 | 0.05 | 0.56% | 8.72 | 8.96 | 130397 | 11588.55 | 1.34% |
| 2025-03-07 | 8.91 | 8.88 | -0.01 | -0.11% | 8.80 | 9.10 | 151635 | 13574.73 | 1.56% |
| 2025-03-06 | 8.99 | 8.89 | 0.05 | 0.57% | 8.83 | 9.06 | 211447 | 18810.11 | 2.17% |
| 2025-03-05 | 8.84 | 8.84 | 0.01 | 0.11% | 8.66 | 8.88 | 154934 | 13636.07 | 1.59% |
| 2025-03-04 | 8.51 | 8.83 | 0.07 | 0.80% | 8.51 | 8.88 | 282441 | 24785.10 | 2.90% |
| 2025-03-03 | 8.30 | 8.76 | 0.61 | 7.48% | 8.28 | 8.97 | 481112 | 42139.28 | 4.94% |
| 2025-02-28 | 8.25 | 8.15 | -0.05 | -0.61% | 8.15 | 8.32 | 121224 | 9968.32 | 1.24% |
| 2025-02-27 | 8.31 | 8.20 | 0.04 | 0.49% | 8.08 | 8.38 | 142152 | 11682.72 | 1.46% |
| 2025-02-26 | 8.08 | 8.16 | 0.15 | 1.87% | 8.08 | 8.22 | 100360 | 8191.28 | 1.03% |
| 2025-02-25 | 8.10 | 8.01 | -0.15 | -1.84% | 8.00 | 8.14 | 93750 | 7544.80 | 0.96% |
| 2025-02-24 | 8.15 | 8.16 | -0.03 | -0.37% | 8.13 | 8.31 | 84143 | 6888.77 | 0.86% |
| 2025-02-21 | 8.34 | 8.19 | -0.09 | -1.09% | 8.09 | 8.34 | 112378 | 9189.46 | 1.15% |
| 2025-02-20 | 8.08 | 8.28 | 0.20 | 2.48% | 8.02 | 8.30 | 133865 | 10942.20 | 1.37% |
| 2025-02-19 | 8.10 | 8.08 | 0.01 | 0.12% | 8.01 | 8.11 | 91310 | 7349.84 | 0.94% |
| 2025-02-18 | 8.20 | 8.07 | -0.12 | -1.47% | 8.03 | 8.22 | 108270 | 8785.16 | 1.11% |
| 2025-02-17 | 8.30 | 8.19 | -0.11 | -1.33% | 8.00 | 8.32 | 155891 | 12650.55 | 1.60% |
| 2025-02-14 | 8.28 | 8.30 | 0.01 | 0.12% | 8.26 | 8.37 | 65535 | 5441.71 | 0.67% |
| 2025-02-13 | 8.33 | 8.29 | -0.05 | -0.60% | 8.25 | 8.40 | 99802 | 8325.69 | 1.02% |
| 2025-02-12 | 8.38 | 8.34 | -0.03 | -0.36% | 8.20 | 8.40 | 143406 | 11901.65 | 1.47% |
| 2025-02-11 | 8.45 | 8.37 | -0.08 | -0.95% | 8.33 | 8.45 | 73412 | 6151.20 | 0.75% |
| 2025-02-10 | 8.63 | 8.45 | -0.20 | -2.31% | 8.30 | 8.66 | 229532 | 19348.69 | 2.36% |
| 2025-02-07 | 8.68 | 8.65 | 0.02 | 0.23% | 8.54 | 8.78 | 91939 | 7974.45 | 0.94% |
| 2025-02-06 | 8.70 | 8.63 | -0.09 | -1.03% | 8.37 | 8.75 | 116431 | 9962.44 | 1.20% |
| 2025-02-05 | 8.78 | 8.72 | -0.07 | -0.80% | 8.60 | 8.90 | 85482 | 7493.36 | 0.88% |
| 2025-01-27 | 8.64 | 8.79 | 0.20 | 2.33% | 8.62 | 8.83 | 61534 | 5397.03 | 0.63% |
| 2025-01-24 | 8.60 | 8.59 | 0.00 | 0.00% | 8.50 | 8.68 | 41812 | 3583.57 | 0.43% |
| 2025-01-23 | 8.90 | 8.59 | -0.20 | -2.28% | 8.57 | 8.93 | 77921 | 6806.71 | 0.80% |
| 2025-01-22 | 8.93 | 8.79 | -0.16 | -1.79% | 8.77 | 9.01 | 54911 | 4866.37 | 0.56% |
| 2025-01-21 | 8.84 | 8.95 | 0.11 | 1.24% | 8.73 | 9.03 | 85816 | 7643.34 | 0.88% |
| 2025-01-20 | 8.79 | 8.84 | 0.07 | 0.80% | 8.66 | 8.88 | 96094 | 8442.54 | 0.99% |
| 2025-01-17 | 8.70 | 8.77 | 0.05 | 0.57% | 8.65 | 8.87 | 40018 | 3509.50 | 0.41% |
| 2025-01-16 | 8.68 | 8.72 | 0.04 | 0.46% | 8.59 | 8.79 | 54320 | 4716.90 | 0.56% |
| 2025-01-15 | 8.72 | 8.68 | -0.03 | -0.34% | 8.63 | 8.80 | 34315 | 2979.44 | 0.35% |
| 2025-01-14 | 8.46 | 8.71 | 0.29 | 3.44% | 8.40 | 8.79 | 60227 | 5203.83 | 0.62% |
| 2025-01-13 | 8.34 | 8.42 | 0.05 | 0.60% | 8.23 | 8.49 | 40127 | 3367.23 | 0.41% |
| 2025-01-10 | 8.58 | 8.37 | -0.21 | -2.45% | 8.35 | 8.66 | 44308 | 3750.00 | 0.45% |
| 2025-01-09 | 8.47 | 8.58 | 0.04 | 0.47% | 8.42 | 8.73 | 47315 | 4079.83 | 0.49% |
| 2025-01-08 | 8.64 | 8.54 | -0.11 | -1.27% | 8.42 | 8.64 | 52471 | 4468.36 | 0.54% |
| 2025-01-07 | 8.48 | 8.65 | 0.17 | 2.00% | 8.40 | 8.66 | 58746 | 5006.98 | 0.60% |
| 2025-01-06 | 8.34 | 8.48 | 0.18 | 2.17% | 8.21 | 8.51 | 87367 | 7327.49 | 0.90% |
| 2025-01-03 | 8.51 | 8.30 | -0.12 | -1.43% | 8.27 | 8.59 | 84971 | 7150.96 | 0.87% |
| 2025-01-02 | 8.68 | 8.42 | -0.27 | -3.11% | 8.36 | 8.75 | 98633 | 8437.43 | 1.01% |
| 2024-12-31 | 8.98 | 8.69 | -0.23 | -2.58% | 8.64 | 8.98 | 135363 | 11864.55 | 1.39% |
| 2024-12-30 | 8.72 | 8.92 | 0.16 | 1.83% | 8.54 | 9.00 | 148902 | 13250.44 | 1.53% |
| 2024-12-27 | 8.61 | 8.76 | 0.12 | 1.39% | 8.55 | 8.85 | 80308 | 7014.34 | 0.82% |
| 2024-12-26 | 8.59 | 8.64 | 0.01 | 0.12% | 8.55 | 8.82 | 106822 | 9295.28 | 1.10% |
| 2024-12-25 | 8.99 | 8.63 | -0.35 | -3.90% | 8.36 | 9.00 | 217024 | 18520.02 | 2.23% |
| 2024-12-24 | 8.96 | 8.98 | -0.05 | -0.55% | 8.85 | 9.29 | 131863 | 11852.87 | 1.35% |
| 2024-12-23 | 8.90 | 9.03 | 0.21 | 2.38% | 8.86 | 9.35 | 198234 | 18001.99 | 2.04% |
| 2024-12-20 | 9.03 | 8.82 | -0.21 | -2.33% | 8.70 | 9.09 | 186271 | 16474.99 | 1.91% |
| 2024-12-19 | 9.05 | 9.03 | -0.12 | -1.31% | 8.94 | 9.21 | 135614 | 12254.94 | 1.39% |
| 2024-12-18 | 9.26 | 9.15 | -0.14 | -1.51% | 9.15 | 9.47 | 108693 | 10084.58 | 1.12% |
| 2024-12-17 | 9.52 | 9.29 | -0.28 | -2.93% | 9.20 | 9.58 | 164067 | 15389.35 | 1.68% |
| 2024-12-16 | 9.64 | 9.57 | -0.20 | -2.05% | 9.39 | 9.71 | 234081 | 22295.20 | 2.40% |
| 2024-12-13 | 10.26 | 9.77 | 0.29 | 3.06% | 9.46 | 10.28 | 607845 | 59782.32 | 6.24% |
| 2024-12-12 | 9.28 | 9.48 | 0.21 | 2.27% | 9.25 | 9.52 | 141054 | 13293.22 | 1.45% |
| 2024-12-11 | 9.28 | 9.27 | -0.01 | -0.11% | 9.10 | 9.36 | 102201 | 9428.37 | 1.05% |
| 2024-12-10 | 9.38 | 9.28 | 0.11 | 1.20% | 9.14 | 9.53 | 236207 | 22033.68 | 2.42% |
| 2024-12-09 | 9.36 | 9.17 | -0.11 | -1.19% | 9.13 | 9.50 | 113267 | 10503.61 | 1.16% |
雪峰科技(603227)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。
