| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.31 | 9.21 | -0.16 | -1.71% | 9.13 | 9.37 | 222885 | 20548.17 | 2.29% |
| 2025-09-15 | 9.45 | 9.37 | -0.14 | -1.47% | 9.25 | 9.51 | 226298 | 21161.81 | 2.32% |
| 2025-09-12 | 9.45 | 9.51 | 0.05 | 0.53% | 9.42 | 9.59 | 255044 | 24238.44 | 2.62% |
| 2025-09-11 | 9.38 | 9.46 | 0.05 | 0.53% | 9.31 | 9.49 | 221194 | 20856.41 | 2.27% |
| 2025-09-10 | 9.32 | 9.41 | 0.09 | 0.97% | 9.24 | 9.49 | 220072 | 20633.00 | 2.26% |
| 2025-09-09 | 9.42 | 9.32 | -0.12 | -1.27% | 9.25 | 9.53 | 182061 | 17071.30 | 1.87% |
| 2025-09-08 | 9.42 | 9.44 | 0.03 | 0.32% | 9.31 | 9.46 | 207697 | 19503.12 | 2.13% |
| 2025-09-05 | 9.25 | 9.41 | 0.21 | 2.28% | 9.21 | 9.42 | 246256 | 23002.02 | 2.53% |
| 2025-09-04 | 9.29 | 9.20 | 0.05 | 0.55% | 9.05 | 9.33 | 269001 | 24809.57 | 2.76% |
| 2025-09-03 | 9.33 | 9.15 | -0.18 | -1.93% | 9.12 | 9.37 | 206960 | 19100.80 | 2.12% |
| 2025-09-02 | 9.52 | 9.33 | -0.16 | -1.69% | 9.18 | 9.62 | 222679 | 20751.34 | 2.29% |
| 2025-09-01 | 9.39 | 9.49 | 0.02 | 0.21% | 9.38 | 9.61 | 227503 | 21639.56 | 2.34% |
| 2025-08-29 | 9.68 | 9.47 | -0.16 | -1.66% | 9.44 | 9.74 | 211233 | 20151.48 | 2.17% |
| 2025-08-28 | 9.74 | 9.63 | -0.06 | -0.62% | 9.36 | 9.87 | 351056 | 33745.96 | 3.60% |
| 2025-08-27 | 9.87 | 9.69 | -0.35 | -3.49% | 9.69 | 10.03 | 496739 | 48956.05 | 5.10% |
| 2025-08-26 | 10.04 | 10.04 | -0.02 | -0.20% | 9.96 | 10.16 | 484583 | 48636.43 | 4.97% |
| 2025-08-25 | 9.89 | 10.06 | 0.27 | 2.76% | 9.79 | 10.39 | 1010198 | 101794.88 | 10.37% |
| 2025-08-22 | 9.00 | 9.79 | 0.89 | 10.00% | 9.00 | 9.79 | 1070566 | 102761.27 | 10.99% |
| 2025-08-21 | 8.91 | 8.90 | -0.01 | -0.11% | 8.86 | 8.97 | 199799 | 17800.81 | 2.05% |
| 2025-08-20 | 8.91 | 8.91 | 0.05 | 0.56% | 8.81 | 8.94 | 189008 | 16796.20 | 1.94% |
| 2025-08-19 | 8.77 | 8.86 | 0.10 | 1.14% | 8.70 | 8.96 | 278539 | 24561.87 | 2.86% |
| 2025-08-18 | 8.79 | 8.76 | 0.00 | 0.00% | 8.70 | 8.82 | 239671 | 21027.91 | 2.46% |
| 2025-08-15 | 8.63 | 8.76 | 0.06 | 0.69% | 8.63 | 8.77 | 244900 | 21312.52 | 2.51% |
| 2025-08-14 | 8.87 | 8.70 | -0.16 | -1.81% | 8.63 | 8.92 | 271467 | 23766.09 | 2.79% |
| 2025-08-13 | 8.85 | 8.86 | 0.02 | 0.23% | 8.81 | 8.99 | 250088 | 22196.46 | 2.57% |
| 2025-08-12 | 8.93 | 8.84 | -0.14 | -1.56% | 8.76 | 9.00 | 400219 | 35381.78 | 4.11% |
| 2025-08-11 | 9.21 | 8.98 | -0.01 | -0.11% | 8.90 | 9.29 | 752197 | 68338.88 | 7.72% |
| 2025-08-08 | 8.40 | 8.99 | 0.58 | 6.90% | 8.39 | 9.25 | 831434 | 74025.84 | 8.54% |
| 2025-08-07 | 8.45 | 8.41 | -0.05 | -0.59% | 8.39 | 8.47 | 108617 | 9133.08 | 1.12% |
| 2025-08-06 | 8.40 | 8.46 | 0.06 | 0.71% | 8.38 | 8.46 | 125480 | 10555.64 | 1.29% |
| 2025-08-05 | 8.42 | 8.40 | -0.04 | -0.47% | 8.38 | 8.44 | 135291 | 11370.04 | 1.39% |
| 2025-08-04 | 8.41 | 8.44 | 0.00 | 0.00% | 8.36 | 8.44 | 100968 | 8480.47 | 1.04% |
| 2025-08-01 | 8.43 | 8.44 | -0.01 | -0.12% | 8.43 | 8.51 | 115752 | 9794.30 | 1.19% |
| 2025-07-31 | 8.53 | 8.45 | -0.09 | -1.05% | 8.42 | 8.56 | 152204 | 12903.77 | 1.56% |
| 2025-07-30 | 8.72 | 8.54 | -0.18 | -2.06% | 8.52 | 8.72 | 245447 | 21094.63 | 2.52% |
| 2025-07-29 | 8.77 | 8.72 | 0.05 | 0.58% | 8.61 | 8.77 | 201121 | 17455.94 | 2.06% |
| 2025-07-28 | 8.70 | 8.67 | 0.02 | 0.23% | 8.61 | 8.71 | 201138 | 17425.73 | 2.06% |
| 2025-07-25 | 8.78 | 8.65 | -0.13 | -1.48% | 8.64 | 8.78 | 245412 | 21337.14 | 2.52% |
| 2025-07-24 | 8.82 | 8.78 | -0.05 | -0.57% | 8.60 | 8.84 | 405590 | 35370.76 | 4.16% |
| 2025-07-23 | 9.12 | 8.83 | -0.28 | -3.07% | 8.83 | 9.23 | 766439 | 68898.61 | 7.87% |
| 2025-07-22 | 9.35 | 9.11 | 0.07 | 0.77% | 8.88 | 9.35 | 1126843 | 102972.69 | 11.57% |
| 2025-07-21 | 8.77 | 9.04 | 0.82 | 9.98% | 8.60 | 9.04 | 937007 | 83339.21 | 9.62% |
| 2025-07-18 | 8.17 | 8.22 | 0.04 | 0.49% | 8.15 | 8.24 | 118786 | 9731.33 | 1.22% |
| 2025-07-17 | 8.22 | 8.18 | -0.04 | -0.49% | 8.16 | 8.23 | 93182 | 7628.76 | 0.96% |
| 2025-07-16 | 8.21 | 8.22 | 0.01 | 0.12% | 8.19 | 8.26 | 61848 | 5085.59 | 0.63% |
| 2025-07-15 | 8.35 | 8.21 | -0.15 | -1.79% | 8.19 | 8.37 | 135735 | 11189.52 | 1.39% |
| 2025-07-14 | 8.33 | 8.36 | 0.02 | 0.24% | 8.32 | 8.42 | 94888 | 7936.96 | 0.97% |
| 2025-07-11 | 8.40 | 8.34 | -0.07 | -0.83% | 8.33 | 8.43 | 134372 | 11246.96 | 1.38% |
| 2025-07-10 | 8.41 | 8.41 | -0.01 | -0.12% | 8.35 | 8.43 | 70868 | 5945.22 | 0.73% |
| 2025-07-09 | 8.52 | 8.42 | -0.08 | -0.94% | 8.39 | 8.52 | 85404 | 7213.25 | 0.88% |
| 2025-07-08 | 8.40 | 8.50 | 0.09 | 1.07% | 8.37 | 8.55 | 116668 | 9903.79 | 1.20% |
| 2025-07-07 | 8.45 | 8.41 | -0.03 | -0.36% | 8.40 | 8.48 | 69740 | 5872.80 | 0.72% |
| 2025-07-04 | 8.38 | 8.44 | 0.07 | 0.84% | 8.36 | 8.55 | 140421 | 11867.75 | 1.44% |
| 2025-07-03 | 8.43 | 8.37 | -0.07 | -0.83% | 8.32 | 8.47 | 95353 | 7976.86 | 0.98% |
| 2025-07-02 | 8.41 | 8.44 | 0.04 | 0.48% | 8.35 | 8.44 | 67134 | 5642.62 | 0.69% |
| 2025-07-01 | 8.39 | 8.40 | 0.02 | 0.24% | 8.31 | 8.42 | 81549 | 6822.24 | 0.84% |
| 2025-06-30 | 8.40 | 8.38 | -0.02 | -0.24% | 8.31 | 8.44 | 98686 | 8262.30 | 1.01% |
| 2025-06-27 | 8.38 | 8.40 | 0.02 | 0.24% | 8.37 | 8.52 | 100089 | 8460.80 | 1.03% |
| 2025-06-26 | 8.32 | 8.38 | 0.04 | 0.48% | 8.29 | 8.44 | 136415 | 11408.81 | 1.40% |
| 2025-06-25 | 8.34 | 8.34 | 0.00 | 0.00% | 8.18 | 8.35 | 143682 | 11883.72 | 1.48% |
| 2025-06-24 | 8.24 | 8.34 | 0.10 | 1.21% | 8.23 | 8.39 | 106168 | 8833.73 | 1.09% |
| 2025-06-23 | 8.20 | 8.24 | 0.03 | 0.37% | 8.18 | 8.29 | 67254 | 5531.18 | 0.69% |
| 2025-06-20 | 8.21 | 8.21 | 0.00 | 0.00% | 8.18 | 8.31 | 64507 | 5304.70 | 0.66% |
| 2025-06-19 | 8.31 | 8.21 | -0.11 | -1.32% | 8.18 | 8.33 | 109070 | 8970.98 | 1.12% |
| 2025-06-18 | 8.46 | 8.32 | -0.14 | -1.65% | 8.30 | 8.46 | 77710 | 6499.35 | 0.80% |
| 2025-06-17 | 8.55 | 8.46 | -0.08 | -0.94% | 8.45 | 8.58 | 73628 | 6258.44 | 0.76% |
| 2025-06-16 | 8.49 | 8.54 | 0.03 | 0.35% | 8.45 | 8.61 | 94522 | 8075.54 | 0.97% |
| 2025-06-13 | 8.55 | 8.51 | -0.04 | -0.47% | 8.41 | 8.58 | 95557 | 8115.73 | 0.98% |
| 2025-06-12 | 8.58 | 8.55 | -0.06 | -0.70% | 8.53 | 8.72 | 86218 | 7418.84 | 0.89% |
| 2025-06-11 | 8.59 | 8.61 | 0.02 | 0.23% | 8.53 | 8.76 | 112730 | 9732.86 | 1.16% |
| 2025-06-10 | 8.77 | 8.59 | -0.17 | -1.94% | 8.52 | 8.78 | 160106 | 13770.16 | 1.64% |
| 2025-06-09 | 8.58 | 8.76 | 0.16 | 1.86% | 8.58 | 8.83 | 177651 | 15481.99 | 1.82% |
| 2025-06-06 | 8.60 | 8.60 | 0.03 | 0.35% | 8.57 | 8.87 | 153835 | 13384.64 | 1.58% |
| 2025-06-05 | 8.91 | 8.57 | -0.12 | -1.38% | 8.50 | 8.92 | 114767 | 9875.40 | 1.18% |
| 2025-06-04 | 8.83 | 8.89 | 0.06 | 0.68% | 8.83 | 9.01 | 121078 | 10814.35 | 1.24% |
| 2025-06-03 | 8.87 | 8.83 | -0.15 | -1.67% | 8.70 | 8.96 | 155852 | 13742.65 | 1.60% |
| 2025-05-30 | 9.20 | 8.98 | -0.22 | -2.39% | 8.89 | 9.20 | 137147 | 12376.40 | 1.41% |
| 2025-05-29 | 9.12 | 9.20 | 0.05 | 0.55% | 9.08 | 9.20 | 52110 | 4771.14 | 0.53% |
| 2025-05-28 | 9.23 | 9.15 | -0.07 | -0.76% | 9.15 | 9.37 | 45721 | 4217.00 | 0.47% |
| 2025-05-27 | 9.18 | 9.22 | 0.09 | 0.99% | 9.03 | 9.22 | 58465 | 5326.96 | 0.60% |
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。
