| 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 | 9.21 | 9.16 | -0.03 | -0.33% | 9.15 | 9.27 | 56154 | 5163.75 | 0.58% |
| 2025-05-22 | 9.24 | 9.19 | -0.06 | -0.65% | 9.19 | 9.37 | 53040 | 4906.65 | 0.54% |
| 2025-05-21 | 9.29 | 9.25 | -0.06 | -0.64% | 9.12 | 9.30 | 109003 | 10040.91 | 1.12% |
| 2025-05-20 | 9.34 | 9.31 | -0.06 | -0.64% | 9.28 | 9.41 | 73047 | 6831.97 | 0.75% |
| 2025-05-19 | 9.20 | 9.37 | 0.18 | 1.96% | 9.07 | 9.39 | 112469 | 10399.36 | 1.15% |
| 2025-05-16 | 9.26 | 9.19 | -0.07 | -0.76% | 9.18 | 9.32 | 99359 | 9175.66 | 1.02% |
| 2025-05-15 | 9.38 | 9.26 | -0.12 | -1.28% | 9.23 | 9.44 | 82973 | 7704.67 | 0.85% |
| 2025-05-14 | 9.45 | 9.38 | 0.02 | 0.21% | 9.28 | 9.47 | 99631 | 9336.25 | 1.02% |
| 2025-05-13 | 9.83 | 9.36 | -0.39 | -4.00% | 9.31 | 9.83 | 280781 | 26666.29 | 2.88% |
| 2025-05-12 | 9.79 | 9.75 | 0.05 | 0.52% | 9.73 | 9.95 | 144901 | 14206.33 | 1.49% |
| 2025-05-09 | 9.92 | 9.70 | -0.22 | -2.22% | 9.68 | 9.98 | 248209 | 24320.30 | 2.55% |
| 2025-05-08 | 9.78 | 9.92 | 0.19 | 1.95% | 9.65 | 9.95 | 274992 | 27004.42 | 2.82% |
| 2025-05-07 | 9.91 | 9.73 | -0.13 | -1.32% | 9.65 | 9.96 | 225802 | 22014.07 | 2.32% |
| 2025-05-06 | 9.80 | 9.86 | 0.16 | 1.65% | 9.70 | 9.89 | 106920 | 10497.87 | 1.10% |
| 2025-04-30 | 9.90 | 9.70 | -0.15 | -1.52% | 9.66 | 9.93 | 111601 | 10898.82 | 1.15% |
| 2025-04-29 | 9.67 | 9.85 | 0.25 | 2.60% | 9.53 | 9.95 | 137014 | 13397.49 | 1.41% |
| 2025-04-28 | 9.80 | 9.60 | -0.16 | -1.64% | 9.54 | 9.82 | 144468 | 13906.45 | 1.48% |
| 2025-04-25 | 9.47 | 9.76 | 0.07 | 0.72% | 9.44 | 9.94 | 218772 | 21276.04 | 2.25% |
| 2025-04-24 | 9.62 | 9.69 | 0.03 | 0.31% | 9.60 | 9.89 | 171473 | 16700.53 | 1.76% |
| 2025-04-23 | 9.54 | 9.66 | 0.14 | 1.47% | 9.41 | 9.69 | 158338 | 15126.65 | 1.63% |
| 2025-04-22 | 9.73 | 9.52 | -0.18 | -1.86% | 9.49 | 9.74 | 124641 | 11961.92 | 1.28% |
| 2025-04-21 | 9.58 | 9.70 | 0.17 | 1.78% | 9.53 | 9.78 | 162680 | 15775.56 | 1.67% |
| 2025-04-18 | 9.78 | 9.53 | -0.32 | -3.25% | 9.53 | 9.83 | 155831 | 15006.58 | 1.60% |
| 2025-04-17 | 9.84 | 9.85 | -0.23 | -2.28% | 9.66 | 9.97 | 252832 | 24829.30 | 2.60% |
| 2025-04-16 | 9.67 | 10.08 | 0.36 | 3.70% | 9.66 | 10.20 | 482817 | 48337.82 | 4.96% |
| 2025-04-15 | 9.40 | 9.72 | 0.28 | 2.97% | 9.38 | 9.82 | 311213 | 30050.13 | 3.19% |
| 2025-04-14 | 9.26 | 9.44 | 0.18 | 1.94% | 9.26 | 9.51 | 225457 | 21243.97 | 2.31% |
| 2025-04-11 | 9.30 | 9.26 | -0.04 | -0.43% | 9.25 | 9.44 | 137606 | 12830.38 | 1.41% |
| 2025-04-10 | 9.31 | 9.30 | -0.05 | -0.53% | 9.21 | 9.48 | 273659 | 25501.45 | 2.81% |
| 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% |
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。
