| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 9.40 | 9.39 | -0.17 | -1.78% | 9.29 | 9.51 | 389670 | 36582.21 | 3.64% |
| 2026-03-26 | 9.25 | 9.56 | 0.15 | 1.59% | 9.25 | 9.77 | 715653 | 68022.92 | 6.68% |
| 2026-03-25 | 9.19 | 9.41 | 0.46 | 5.14% | 8.80 | 9.56 | 772084 | 71419.56 | 7.20% |
| 2026-03-24 | 8.75 | 8.95 | 0.26 | 2.99% | 8.58 | 8.98 | 230605 | 20338.18 | 2.15% |
| 2026-03-23 | 8.78 | 8.69 | 0.03 | 0.35% | 8.51 | 8.98 | 350799 | 30691.45 | 3.27% |
| 2026-03-20 | 8.55 | 8.66 | 0.17 | 2.00% | 8.52 | 8.80 | 285397 | 24768.26 | 2.66% |
| 2026-03-19 | 8.71 | 8.49 | -0.26 | -2.97% | 8.43 | 8.81 | 204132 | 17583.85 | 1.90% |
| 2026-03-18 | 8.91 | 8.75 | -0.16 | -1.80% | 8.66 | 8.95 | 156117 | 13673.53 | 1.46% |
| 2026-03-17 | 8.96 | 8.91 | -0.04 | -0.45% | 8.89 | 9.13 | 146205 | 13175.46 | 1.36% |
| 2026-03-16 | 9.12 | 8.95 | -0.15 | -1.65% | 8.91 | 9.26 | 180279 | 16283.20 | 1.68% |
| 2026-03-13 | 9.03 | 9.10 | 0.11 | 1.22% | 9.03 | 9.26 | 234784 | 21451.34 | 2.19% |
| 2026-03-12 | 9.06 | 8.99 | -0.07 | -0.77% | 8.94 | 9.09 | 120736 | 10876.31 | 1.13% |
| 2026-03-11 | 8.90 | 9.06 | 0.13 | 1.46% | 8.86 | 9.08 | 139054 | 12477.09 | 1.30% |
| 2026-03-10 | 8.88 | 8.93 | -0.11 | -1.22% | 8.88 | 9.03 | 147712 | 13186.96 | 1.38% |
| 2026-03-09 | 9.23 | 9.04 | -0.05 | -0.55% | 9.02 | 9.28 | 241867 | 22099.27 | 2.26% |
| 2026-03-06 | 8.81 | 9.09 | 0.24 | 2.71% | 8.78 | 9.10 | 204550 | 18463.08 | 1.91% |
| 2026-03-05 | 8.89 | 8.85 | 0.01 | 0.11% | 8.80 | 8.97 | 143294 | 12720.74 | 1.34% |
| 2026-03-04 | 8.81 | 8.84 | -0.15 | -1.67% | 8.77 | 9.03 | 186634 | 16562.25 | 1.74% |
| 2026-03-03 | 9.08 | 8.99 | -0.01 | -0.11% | 8.94 | 9.21 | 337808 | 30596.94 | 3.15% |
| 2026-03-02 | 8.89 | 9.00 | 0.11 | 1.24% | 8.81 | 9.08 | 259266 | 23262.09 | 2.42% |
| 2026-02-27 | 8.79 | 8.89 | 0.10 | 1.14% | 8.73 | 8.89 | 113186 | 9999.37 | 1.06% |
| 2026-02-26 | 8.78 | 8.79 | 0.01 | 0.11% | 8.73 | 8.84 | 104164 | 9133.50 | 0.97% |
| 2026-02-25 | 8.73 | 8.78 | 0.06 | 0.69% | 8.71 | 8.88 | 129042 | 11372.69 | 1.20% |
| 2026-02-24 | 8.57 | 8.72 | 0.23 | 2.71% | 8.51 | 8.74 | 161205 | 13959.45 | 1.50% |
| 2026-02-13 | 8.60 | 8.49 | -0.09 | -1.05% | 8.47 | 8.63 | 94343 | 8074.70 | 0.88% |
| 2026-02-12 | 8.70 | 8.58 | -0.13 | -1.49% | 8.58 | 8.71 | 96467 | 8323.83 | 0.90% |
| 2026-02-11 | 8.65 | 8.71 | 0.03 | 0.35% | 8.64 | 8.79 | 91967 | 8031.64 | 0.86% |
| 2026-02-10 | 8.66 | 8.68 | 0.03 | 0.35% | 8.59 | 8.70 | 76927 | 6655.89 | 0.72% |
| 2026-02-09 | 8.64 | 8.65 | 0.04 | 0.46% | 8.63 | 8.69 | 86042 | 7448.00 | 0.80% |
| 2026-02-06 | 8.58 | 8.61 | 0.01 | 0.12% | 8.52 | 8.72 | 95940 | 8293.15 | 0.90% |
| 2026-02-05 | 8.70 | 8.60 | -0.10 | -1.15% | 8.58 | 8.71 | 100066 | 8635.59 | 0.93% |
| 2026-02-04 | 8.59 | 8.70 | 0.11 | 1.28% | 8.52 | 8.74 | 129555 | 11217.17 | 1.21% |
| 2026-02-03 | 8.48 | 8.59 | 0.13 | 1.54% | 8.45 | 8.65 | 149521 | 12789.20 | 1.40% |
| 2026-02-02 | 8.78 | 8.46 | -0.37 | -4.19% | 8.44 | 8.80 | 198219 | 17082.03 | 1.85% |
| 2026-01-30 | 8.81 | 8.83 | 0.01 | 0.11% | 8.64 | 8.88 | 181334 | 15931.31 | 1.69% |
| 2026-01-29 | 8.73 | 8.82 | 0.11 | 1.26% | 8.73 | 9.08 | 278161 | 24669.26 | 2.60% |
| 2026-01-28 | 8.58 | 8.71 | 0.16 | 1.87% | 8.52 | 8.74 | 184475 | 15977.97 | 1.72% |
| 2026-01-27 | 8.68 | 8.55 | -0.13 | -1.50% | 8.50 | 8.78 | 166957 | 14330.47 | 1.56% |
| 2026-01-26 | 8.68 | 8.68 | 0.00 | 0.00% | 8.53 | 8.71 | 186818 | 16139.96 | 1.74% |
| 2026-01-23 | 8.63 | 8.68 | 0.06 | 0.70% | 8.62 | 8.70 | 144924 | 12559.70 | 1.35% |
| 2026-01-22 | 8.56 | 8.62 | 0.08 | 0.94% | 8.52 | 8.63 | 124396 | 10674.21 | 1.16% |
| 2026-01-21 | 8.55 | 8.54 | 0.00 | 0.00% | 8.50 | 8.58 | 114781 | 9793.18 | 1.07% |
| 2026-01-20 | 8.50 | 8.54 | 0.04 | 0.47% | 8.44 | 8.55 | 112922 | 9591.90 | 1.05% |
| 2026-01-19 | 8.37 | 8.50 | 0.10 | 1.19% | 8.37 | 8.51 | 121193 | 10255.67 | 1.13% |
| 2026-01-16 | 8.52 | 8.40 | -0.09 | -1.06% | 8.38 | 8.53 | 89114 | 7504.23 | 0.83% |
| 2026-01-15 | 8.42 | 8.49 | 0.07 | 0.83% | 8.39 | 8.54 | 82300 | 6979.27 | 0.77% |
| 2026-01-14 | 8.45 | 8.42 | -0.01 | -0.12% | 8.37 | 8.60 | 147849 | 12557.84 | 1.38% |
| 2026-01-13 | 8.50 | 8.43 | -0.06 | -0.71% | 8.41 | 8.57 | 130072 | 11051.86 | 1.21% |
| 2026-01-12 | 8.46 | 8.49 | 0.03 | 0.35% | 8.38 | 8.50 | 146108 | 12330.34 | 1.36% |
| 2026-01-09 | 8.51 | 8.46 | -0.02 | -0.24% | 8.41 | 8.51 | 108425 | 9147.81 | 1.01% |
| 2026-01-08 | 8.34 | 8.48 | 0.14 | 1.68% | 8.32 | 8.49 | 121153 | 10216.69 | 1.13% |
| 2026-01-07 | 8.46 | 8.34 | -0.10 | -1.18% | 8.33 | 8.47 | 104562 | 8761.37 | 0.98% |
| 2026-01-06 | 8.43 | 8.44 | 0.05 | 0.60% | 8.40 | 8.47 | 84917 | 7162.63 | 0.79% |
| 2026-01-05 | 8.33 | 8.39 | 0.07 | 0.84% | 8.32 | 8.41 | 85265 | 7142.18 | 0.80% |
| 2025-12-31 | 8.28 | 8.32 | 0.04 | 0.48% | 8.26 | 8.34 | 64102 | 5328.34 | 0.60% |
| 2025-12-30 | 8.25 | 8.28 | 0.02 | 0.24% | 8.23 | 8.33 | 61275 | 5076.71 | 0.63% |
| 2025-12-29 | 8.30 | 8.26 | -0.04 | -0.48% | 8.25 | 8.34 | 49385 | 4097.17 | 0.51% |
| 2025-12-26 | 8.27 | 8.30 | 0.01 | 0.12% | 8.27 | 8.35 | 58788 | 4886.46 | 0.60% |
| 2025-12-25 | 8.32 | 8.29 | -0.04 | -0.48% | 8.24 | 8.36 | 72308 | 5995.56 | 0.74% |
| 2025-12-24 | 8.39 | 8.33 | 0.01 | 0.12% | 8.24 | 8.49 | 65280 | 5445.20 | 0.67% |
| 2025-12-23 | 8.28 | 8.32 | -0.06 | -0.72% | 8.27 | 8.38 | 59047 | 4915.75 | 0.61% |
| 2025-12-22 | 8.42 | 8.38 | 0.02 | 0.24% | 8.36 | 8.55 | 105876 | 8938.91 | 1.09% |
| 2025-12-19 | 8.10 | 8.36 | 0.26 | 3.21% | 8.10 | 8.36 | 110804 | 9149.65 | 1.14% |
| 2025-12-18 | 8.08 | 8.10 | -0.03 | -0.37% | 8.08 | 8.18 | 59114 | 4809.10 | 0.61% |
| 2025-12-17 | 8.12 | 8.13 | -0.01 | -0.12% | 8.04 | 8.18 | 60394 | 4895.73 | 0.62% |
| 2025-12-16 | 8.21 | 8.14 | -0.04 | -0.49% | 8.08 | 8.22 | 54701 | 4441.61 | 0.56% |
| 2025-12-15 | 8.12 | 8.18 | 0.05 | 0.62% | 8.08 | 8.26 | 59848 | 4899.88 | 0.61% |
| 2025-12-12 | 8.10 | 8.13 | 0.02 | 0.25% | 8.10 | 8.19 | 56304 | 4580.84 | 0.58% |
| 2025-12-11 | 8.25 | 8.11 | -0.12 | -1.46% | 8.09 | 8.25 | 80149 | 6537.77 | 0.82% |
| 2025-12-10 | 8.27 | 8.23 | -0.06 | -0.72% | 8.17 | 8.28 | 74124 | 6090.33 | 0.76% |
| 2025-12-09 | 8.32 | 8.29 | -0.07 | -0.84% | 8.28 | 8.40 | 58906 | 4901.94 | 0.60% |
| 2025-12-08 | 8.41 | 8.36 | -0.05 | -0.59% | 8.36 | 8.47 | 64183 | 5382.09 | 0.66% |
| 2025-12-05 | 8.37 | 8.41 | 0.03 | 0.36% | 8.30 | 8.44 | 50245 | 4207.30 | 0.52% |
| 2025-12-04 | 8.30 | 8.38 | 0.05 | 0.60% | 8.29 | 8.40 | 55293 | 4608.47 | 0.57% |
| 2025-12-03 | 8.54 | 8.33 | -0.15 | -1.77% | 8.33 | 8.54 | 88258 | 7403.05 | 0.91% |
| 2025-12-02 | 8.55 | 8.48 | -0.08 | -0.93% | 8.46 | 8.55 | 56182 | 4766.56 | 0.58% |
| 2025-12-01 | 8.56 | 8.56 | 0.00 | 0.00% | 8.50 | 8.59 | 58223 | 4976.71 | 0.60% |
| 2025-11-28 | 8.52 | 8.56 | 0.09 | 1.06% | 8.45 | 8.58 | 53824 | 4584.92 | 0.55% |
| 2025-11-27 | 8.46 | 8.47 | -0.02 | -0.24% | 8.46 | 8.54 | 45871 | 3899.89 | 0.47% |
| 2025-11-26 | 8.52 | 8.49 | -0.02 | -0.24% | 8.47 | 8.59 | 54238 | 4624.93 | 0.56% |
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。
