| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 14.47 | 14.05 | -0.41 | -2.84% | 13.98 | 14.80 | 16539 | 2340.49 | 1.84% |
| 2025-04-01 | 14.76 | 14.46 | -0.04 | -0.28% | 14.41 | 14.99 | 15558 | 2287.82 | 1.73% |
| 2025-03-31 | 13.91 | 14.50 | 0.60 | 4.32% | 13.59 | 14.56 | 22362 | 3165.46 | 2.49% |
| 2025-03-28 | 14.33 | 13.90 | -0.56 | -3.87% | 13.83 | 14.46 | 13403 | 1883.78 | 1.49% |
| 2025-03-27 | 14.56 | 14.46 | -0.33 | -2.23% | 14.10 | 15.00 | 21298 | 3049.28 | 2.37% |
| 2025-03-26 | 14.41 | 14.79 | 0.40 | 2.78% | 14.39 | 15.52 | 26467 | 3954.30 | 2.94% |
| 2025-03-25 | 14.54 | 14.39 | -0.09 | -0.62% | 14.10 | 14.60 | 14448 | 2062.02 | 1.61% |
| 2025-03-24 | 15.23 | 14.48 | -0.75 | -4.92% | 13.84 | 15.24 | 30058 | 4309.71 | 3.34% |
| 2025-03-21 | 15.87 | 15.23 | -0.57 | -3.61% | 14.91 | 15.88 | 21561 | 3292.85 | 2.40% |
| 2025-03-20 | 16.02 | 15.80 | -0.20 | -1.25% | 15.55 | 16.38 | 21110 | 3340.74 | 2.35% |
| 2025-03-19 | 16.30 | 16.00 | -0.26 | -1.60% | 15.85 | 16.31 | 15172 | 2422.58 | 1.69% |
| 2025-03-18 | 15.90 | 16.26 | 0.55 | 3.50% | 15.75 | 16.26 | 21458 | 3445.34 | 2.39% |
| 2025-03-17 | 15.97 | 15.71 | -0.27 | -1.69% | 15.57 | 16.30 | 32160 | 5076.87 | 3.58% |
| 2025-03-14 | 14.90 | 15.98 | 1.45 | 9.98% | 14.60 | 15.98 | 49979 | 7798.82 | 5.56% |
| 2025-03-13 | 15.15 | 14.53 | -0.66 | -4.34% | 14.36 | 15.15 | 20122 | 2960.65 | 2.24% |
| 2025-03-12 | 15.39 | 15.19 | 0.07 | 0.46% | 14.92 | 15.58 | 30610 | 4656.12 | 3.40% |
| 2025-03-11 | 14.29 | 15.12 | 0.55 | 3.77% | 14.29 | 15.20 | 33485 | 4942.52 | 3.72% |
| 2025-03-10 | 14.02 | 14.57 | 0.52 | 3.70% | 14.00 | 14.64 | 23359 | 3349.64 | 2.60% |
| 2025-03-07 | 13.99 | 14.05 | 0.13 | 0.93% | 13.96 | 14.79 | 26508 | 3772.54 | 2.95% |
| 2025-03-06 | 14.21 | 13.92 | 0.01 | 0.07% | 13.83 | 14.25 | 24801 | 3478.13 | 2.76% |
| 2025-03-05 | 14.54 | 13.91 | -0.63 | -4.33% | 13.64 | 14.89 | 42663 | 6068.14 | 4.74% |
| 2025-03-04 | 14.13 | 14.54 | 0.26 | 1.82% | 13.72 | 14.89 | 38364 | 5580.84 | 4.27% |
| 2025-03-03 | 14.35 | 14.28 | 0.07 | 0.49% | 13.40 | 14.35 | 58536 | 8151.09 | 6.51% |
| 2025-02-28 | 13.00 | 14.21 | 1.29 | 9.98% | 12.81 | 14.21 | 46466 | 6355.54 | 5.17% |
| 2025-02-27 | 13.04 | 12.92 | -0.17 | -1.30% | 12.74 | 13.23 | 20863 | 2697.19 | 2.32% |
| 2025-02-26 | 13.02 | 13.09 | 0.06 | 0.46% | 12.80 | 13.29 | 27849 | 3629.72 | 3.10% |
| 2025-02-25 | 12.50 | 13.03 | 0.24 | 1.88% | 12.50 | 13.50 | 48631 | 6370.60 | 5.41% |
| 2025-02-24 | 12.12 | 12.79 | 0.69 | 5.70% | 12.12 | 13.31 | 55678 | 7088.62 | 6.19% |
| 2025-02-21 | 12.18 | 12.10 | -0.20 | -1.63% | 11.66 | 12.50 | 45448 | 5440.17 | 5.05% |
| 2025-02-20 | 11.40 | 12.30 | 0.73 | 6.31% | 11.40 | 12.32 | 70223 | 8307.68 | 7.81% |
| 2025-02-19 | 10.53 | 11.57 | 1.05 | 9.98% | 10.52 | 11.57 | 48041 | 5368.38 | 5.34% |
| 2025-02-18 | 11.95 | 10.52 | -0.34 | -3.13% | 10.37 | 11.95 | 92575 | 10317.28 | 10.29% |
| 2025-02-17 | 10.04 | 10.86 | 0.99 | 10.03% | 10.00 | 10.86 | 34526 | 3699.08 | 3.84% |
| 2025-02-14 | 9.95 | 9.87 | -0.13 | -1.30% | 9.86 | 10.11 | 18861 | 1877.47 | 2.10% |
| 2025-02-13 | 10.15 | 10.00 | -0.18 | -1.77% | 9.97 | 10.19 | 12841 | 1289.88 | 1.43% |
| 2025-02-12 | 10.09 | 10.18 | 0.08 | 0.79% | 10.00 | 10.20 | 20006 | 2021.28 | 2.22% |
| 2025-02-11 | 10.34 | 10.10 | -0.20 | -1.94% | 9.92 | 10.45 | 21072 | 2128.69 | 2.34% |
| 2025-02-10 | 10.00 | 10.30 | 0.46 | 4.67% | 9.86 | 10.33 | 25802 | 2618.45 | 2.87% |
| 2025-02-07 | 9.72 | 9.84 | 0.10 | 1.03% | 9.71 | 10.02 | 30337 | 2988.90 | 3.37% |
| 2025-02-06 | 9.42 | 9.74 | 0.19 | 1.99% | 9.30 | 9.76 | 43396 | 4134.53 | 4.82% |
| 2025-02-05 | 9.21 | 9.55 | -0.22 | -2.25% | 9.09 | 9.59 | 65278 | 6088.35 | 7.26% |
| 2025-01-27 | 9.77 | 9.77 | -1.08 | -9.95% | 9.77 | 9.77 | 9249 | 903.63 | 1.03% |
| 2025-01-24 | 11.16 | 10.85 | -0.33 | -2.95% | 10.47 | 11.18 | 35934 | 3870.43 | 4.00% |
| 2025-01-23 | 11.40 | 11.18 | -0.05 | -0.45% | 11.16 | 12.05 | 34214 | 3915.51 | 3.80% |
| 2025-01-22 | 12.00 | 11.23 | -0.57 | -4.83% | 11.01 | 12.00 | 29878 | 3378.37 | 3.32% |
| 2025-01-21 | 12.32 | 11.80 | -0.58 | -4.68% | 11.69 | 12.48 | 40811 | 4915.17 | 4.54% |
| 2025-01-20 | 12.01 | 12.38 | 0.27 | 2.23% | 11.60 | 12.45 | 53162 | 6419.77 | 5.91% |
| 2025-01-17 | 11.89 | 12.11 | 0.13 | 1.09% | 11.37 | 13.00 | 47829 | 5735.53 | 5.32% |
| 2025-01-16 | 12.33 | 11.98 | -0.19 | -1.56% | 11.88 | 12.40 | 22142 | 2681.37 | 2.46% |
| 2025-01-15 | 12.55 | 12.17 | 0.10 | 0.83% | 12.07 | 12.69 | 29810 | 3660.81 | 3.31% |
| 2025-01-14 | 11.02 | 12.07 | 1.10 | 10.03% | 10.96 | 12.07 | 30343 | 3550.13 | 3.37% |
| 2025-01-13 | 10.81 | 10.97 | -0.13 | -1.17% | 10.49 | 11.08 | 22858 | 2472.95 | 2.54% |
| 2025-01-10 | 11.51 | 11.10 | -0.46 | -3.98% | 11.10 | 11.98 | 21225 | 2440.10 | 2.36% |
| 2025-01-09 | 11.84 | 11.56 | -0.23 | -1.95% | 11.41 | 11.91 | 25532 | 2963.99 | 2.84% |
| 2025-01-08 | 12.00 | 11.79 | 0.10 | 0.86% | 11.37 | 12.14 | 43926 | 5160.99 | 4.88% |
| 2025-01-07 | 10.58 | 11.69 | 1.06 | 9.97% | 10.58 | 11.69 | 17104 | 1929.39 | 1.90% |
| 2025-01-06 | 10.74 | 10.63 | -0.16 | -1.48% | 10.12 | 10.85 | 19144 | 2029.16 | 2.13% |
| 2025-01-03 | 11.48 | 10.79 | -0.69 | -6.01% | 10.69 | 11.57 | 22296 | 2459.08 | 2.48% |
| 2025-01-02 | 11.56 | 11.48 | -0.11 | -0.95% | 11.31 | 12.04 | 18771 | 2194.83 | 2.09% |
| 2024-12-31 | 11.70 | 11.59 | -0.10 | -0.86% | 11.53 | 12.17 | 14850 | 1750.51 | 1.65% |
| 2024-12-30 | 12.15 | 11.69 | -0.51 | -4.18% | 11.30 | 12.15 | 19844 | 2314.24 | 2.21% |
| 2024-12-27 | 12.00 | 12.20 | 0.49 | 4.18% | 11.82 | 12.36 | 22534 | 2752.52 | 2.51% |
| 2024-12-26 | 11.52 | 11.71 | 0.14 | 1.21% | 11.52 | 11.96 | 15809 | 1851.46 | 1.76% |
| 2024-12-25 | 12.02 | 11.57 | -0.54 | -4.46% | 11.20 | 12.09 | 26470 | 3040.20 | 2.94% |
| 2024-12-24 | 12.34 | 12.11 | -0.23 | -1.86% | 11.61 | 12.48 | 28895 | 3464.20 | 3.21% |
| 2024-12-23 | 13.68 | 12.34 | -1.37 | -9.99% | 12.34 | 13.72 | 34507 | 4393.23 | 3.84% |
| 2024-12-20 | 13.46 | 13.71 | 0.26 | 1.93% | 13.27 | 13.99 | 22447 | 3076.71 | 2.50% |
| 2024-12-19 | 13.57 | 13.45 | -0.12 | -0.88% | 13.26 | 13.87 | 21574 | 2904.50 | 2.40% |
| 2024-12-18 | 14.03 | 13.57 | -0.47 | -3.35% | 13.44 | 14.36 | 33609 | 4628.69 | 3.74% |
| 2024-12-17 | 14.49 | 14.04 | -0.49 | -3.37% | 14.02 | 15.50 | 55124 | 8037.71 | 6.13% |
| 2024-12-16 | 14.45 | 14.53 | 0.48 | 3.42% | 14.00 | 14.67 | 43612 | 6250.35 | 4.85% |
| 2024-12-13 | 14.54 | 14.05 | -0.62 | -4.23% | 14.00 | 15.23 | 74110 | 10648.34 | 8.24% |
| 2024-12-12 | 13.43 | 14.67 | 1.33 | 9.97% | 13.34 | 14.67 | 23165 | 3333.30 | 2.58% |
| 2024-12-11 | 13.21 | 13.34 | 0.06 | 0.45% | 13.21 | 13.42 | 9823 | 1311.74 | 1.09% |
| 2024-12-10 | 13.66 | 13.28 | -0.07 | -0.52% | 13.22 | 13.79 | 11175 | 1495.56 | 1.24% |
| 2024-12-09 | 13.43 | 13.35 | -0.01 | -0.07% | 13.11 | 13.56 | 11602 | 1548.22 | 1.29% |
| 2024-12-06 | 13.10 | 13.36 | 0.28 | 2.14% | 12.92 | 13.38 | 12400 | 1634.61 | 1.38% |
| 2024-12-05 | 12.66 | 13.08 | 0.29 | 2.27% | 12.65 | 13.10 | 13430 | 1738.58 | 1.49% |
| 2024-12-04 | 12.22 | 12.79 | -0.35 | -2.66% | 12.22 | 13.28 | 15911 | 2045.66 | 1.77% |
| 2024-12-03 | 13.32 | 13.14 | -0.19 | -1.43% | 13.00 | 13.41 | 13577 | 1784.33 | 1.51% |
原尚股份(603813)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。
