| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 19.78 | 20.15 | 0.37 | 1.87% | 19.77 | 20.75 | 47919 | 9739.93 | 2.28% |
| 2025-10-24 | 19.70 | 19.78 | 0.11 | 0.56% | 19.67 | 19.90 | 21014 | 4160.83 | 1.00% |
| 2025-10-23 | 19.69 | 19.67 | -0.10 | -0.51% | 19.45 | 19.78 | 16231 | 3177.87 | 0.77% |
| 2025-10-22 | 19.68 | 19.77 | 0.05 | 0.25% | 19.55 | 20.06 | 21836 | 4325.28 | 1.04% |
| 2025-10-21 | 19.52 | 19.72 | 0.30 | 1.54% | 19.21 | 19.76 | 23682 | 4636.90 | 1.13% |
| 2025-10-20 | 19.07 | 19.42 | 0.46 | 2.43% | 19.07 | 19.50 | 29876 | 5781.30 | 1.42% |
| 2025-10-17 | 19.54 | 18.96 | -0.58 | -2.97% | 18.95 | 19.68 | 28822 | 5536.55 | 1.37% |
| 2025-10-16 | 19.89 | 19.54 | -0.35 | -1.76% | 19.51 | 19.94 | 23190 | 4568.90 | 1.10% |
| 2025-10-15 | 19.59 | 19.89 | 0.31 | 1.58% | 19.46 | 19.93 | 25929 | 5114.22 | 1.23% |
| 2025-10-14 | 20.41 | 19.58 | -0.54 | -2.68% | 19.52 | 20.52 | 34228 | 6822.00 | 1.63% |
| 2025-10-13 | 19.39 | 20.12 | -0.38 | -1.85% | 18.84 | 20.28 | 45456 | 8985.91 | 2.16% |
| 2025-10-10 | 20.40 | 20.50 | 0.15 | 0.74% | 20.39 | 20.86 | 43971 | 9067.32 | 2.09% |
| 2025-10-09 | 20.91 | 20.35 | -0.67 | -3.19% | 20.28 | 21.00 | 67253 | 13746.52 | 3.20% |
| 2025-09-30 | 21.32 | 21.02 | -0.30 | -1.41% | 20.93 | 21.65 | 67041 | 14277.37 | 3.19% |
| 2025-09-29 | 21.05 | 21.32 | 0.38 | 1.81% | 20.86 | 21.49 | 67673 | 14404.31 | 3.22% |
| 2025-09-26 | 20.78 | 20.94 | 0.04 | 0.19% | 20.60 | 21.32 | 46903 | 9865.57 | 2.23% |
| 2025-09-25 | 21.46 | 20.90 | -0.64 | -2.97% | 20.85 | 21.52 | 73241 | 15441.80 | 3.48% |
| 2025-09-24 | 20.59 | 21.54 | 0.83 | 4.01% | 20.30 | 22.64 | 112841 | 24210.81 | 5.37% |
| 2025-09-23 | 20.28 | 20.71 | 0.11 | 0.53% | 19.80 | 21.57 | 102872 | 21014.09 | 4.89% |
| 2025-09-22 | 20.98 | 20.60 | -0.22 | -1.06% | 20.35 | 21.20 | 81592 | 16877.64 | 3.88% |
| 2025-09-19 | 22.80 | 20.82 | -2.00 | -8.76% | 20.82 | 22.80 | 121677 | 26125.29 | 5.79% |
| 2025-09-18 | 22.00 | 22.82 | 0.59 | 2.65% | 21.90 | 23.77 | 153322 | 34938.16 | 7.29% |
| 2025-09-17 | 21.80 | 22.23 | 0.33 | 1.51% | 21.77 | 22.89 | 134613 | 29896.08 | 6.40% |
| 2025-09-16 | 22.36 | 21.90 | -0.57 | -2.54% | 21.68 | 22.68 | 144996 | 31984.04 | 6.90% |
| 2025-09-15 | 24.00 | 22.47 | 0.05 | 0.22% | 21.89 | 24.00 | 269330 | 61790.02 | 12.81% |
| 2025-09-12 | 20.25 | 22.42 | 2.04 | 10.01% | 20.21 | 22.42 | 137078 | 29796.25 | 6.52% |
| 2025-09-11 | 19.71 | 20.38 | 0.59 | 2.98% | 19.36 | 21.60 | 121758 | 24870.91 | 5.79% |
| 2025-09-10 | 19.78 | 19.79 | 0.02 | 0.10% | 19.62 | 20.02 | 50329 | 9975.71 | 2.39% |
| 2025-09-09 | 19.63 | 19.77 | 0.07 | 0.36% | 19.43 | 19.90 | 54388 | 10738.14 | 2.59% |
| 2025-09-08 | 19.48 | 19.70 | 0.31 | 1.60% | 19.31 | 19.80 | 66180 | 12971.77 | 3.15% |
| 2025-09-05 | 19.06 | 19.39 | 0.33 | 1.73% | 18.72 | 19.56 | 46650 | 8964.88 | 2.22% |
| 2025-09-04 | 18.58 | 19.06 | -0.11 | -0.57% | 18.58 | 19.42 | 52341 | 9979.33 | 2.49% |
| 2025-09-03 | 20.06 | 19.17 | -0.27 | -1.39% | 19.10 | 20.34 | 69136 | 13572.08 | 3.29% |
| 2025-09-02 | 19.63 | 19.44 | -0.25 | -1.27% | 18.80 | 19.80 | 67767 | 13100.81 | 3.22% |
| 2025-09-01 | 19.43 | 19.69 | 0.90 | 4.79% | 19.40 | 20.10 | 93953 | 18552.87 | 4.47% |
| 2025-08-29 | 18.91 | 18.79 | -0.12 | -0.63% | 18.72 | 19.02 | 20612 | 3883.72 | 0.98% |
| 2025-08-28 | 18.81 | 18.91 | 0.03 | 0.16% | 18.24 | 19.10 | 39247 | 7326.41 | 1.87% |
| 2025-08-27 | 19.51 | 18.88 | -0.66 | -3.38% | 18.88 | 19.66 | 45009 | 8707.01 | 2.14% |
| 2025-08-26 | 19.52 | 19.54 | -0.03 | -0.15% | 19.40 | 19.61 | 26263 | 5130.06 | 1.25% |
| 2025-08-25 | 19.65 | 19.57 | -0.06 | -0.31% | 19.45 | 19.79 | 41172 | 8051.33 | 1.96% |
| 2025-08-22 | 19.50 | 19.63 | 0.09 | 0.46% | 19.36 | 19.63 | 42572 | 8290.37 | 2.03% |
| 2025-08-21 | 19.73 | 19.54 | -0.23 | -1.16% | 19.40 | 19.92 | 50819 | 9964.20 | 2.42% |
| 2025-08-20 | 19.24 | 19.77 | 0.61 | 3.18% | 19.02 | 20.27 | 97076 | 19264.83 | 4.62% |
| 2025-08-19 | 19.00 | 19.16 | 0.17 | 0.90% | 18.81 | 19.27 | 43878 | 8356.14 | 2.09% |
| 2025-08-18 | 19.10 | 18.99 | 0.04 | 0.21% | 18.91 | 19.10 | 32585 | 6196.05 | 1.55% |
| 2025-08-15 | 18.48 | 18.95 | 0.33 | 1.77% | 18.48 | 18.95 | 31141 | 5854.80 | 1.48% |
| 2025-08-14 | 19.07 | 18.62 | -0.45 | -2.36% | 18.60 | 19.10 | 41890 | 7874.74 | 1.99% |
| 2025-08-13 | 19.20 | 19.07 | -0.13 | -0.68% | 19.02 | 19.29 | 40687 | 7774.16 | 1.94% |
| 2025-08-12 | 19.54 | 19.20 | -0.30 | -1.54% | 19.20 | 19.54 | 32276 | 6230.06 | 1.54% |
| 2025-08-11 | 19.33 | 19.50 | 0.18 | 0.93% | 19.30 | 19.54 | 25425 | 4948.34 | 1.21% |
| 2025-08-08 | 19.55 | 19.32 | -0.25 | -1.28% | 19.28 | 19.56 | 36275 | 7024.72 | 1.73% |
| 2025-08-07 | 19.71 | 19.57 | -0.23 | -1.16% | 19.57 | 19.89 | 47584 | 9360.75 | 2.26% |
| 2025-08-06 | 19.53 | 19.80 | 0.40 | 2.06% | 19.43 | 20.14 | 69310 | 13687.50 | 3.30% |
| 2025-08-05 | 19.20 | 19.40 | 0.22 | 1.15% | 19.18 | 19.40 | 34193 | 6603.30 | 1.63% |
| 2025-08-04 | 18.82 | 19.18 | 0.23 | 1.21% | 18.70 | 19.20 | 25404 | 4830.95 | 1.21% |
| 2025-08-01 | 19.07 | 18.95 | 0.01 | 0.05% | 18.81 | 19.20 | 27825 | 5281.89 | 1.32% |
| 2025-07-31 | 19.00 | 18.94 | -0.20 | -1.04% | 18.84 | 19.24 | 29526 | 5618.20 | 1.40% |
| 2025-07-30 | 19.45 | 19.14 | -0.30 | -1.54% | 19.02 | 19.45 | 36510 | 7008.24 | 1.74% |
| 2025-07-29 | 19.57 | 19.44 | -0.30 | -1.52% | 19.28 | 19.61 | 46699 | 9051.42 | 2.22% |
| 2025-07-28 | 19.68 | 19.74 | -0.04 | -0.20% | 19.66 | 20.15 | 50724 | 10061.17 | 2.41% |
| 2025-07-25 | 19.91 | 19.78 | -0.05 | -0.25% | 19.63 | 19.91 | 52440 | 10367.09 | 2.49% |
| 2025-07-24 | 20.28 | 19.83 | -0.67 | -3.27% | 19.80 | 20.46 | 98098 | 19597.00 | 4.67% |
| 2025-07-23 | 20.30 | 20.50 | -0.24 | -1.16% | 20.05 | 21.35 | 133063 | 27357.81 | 6.33% |
| 2025-07-22 | 21.16 | 20.74 | 0.30 | 1.47% | 20.66 | 22.25 | 224821 | 47868.80 | 10.70% |
| 2025-07-21 | 19.98 | 20.44 | 1.86 | 10.01% | 19.38 | 20.44 | 74146 | 14823.79 | 3.53% |
| 2025-07-18 | 18.72 | 18.58 | -0.10 | -0.54% | 18.40 | 18.77 | 26117 | 4850.64 | 1.24% |
| 2025-07-17 | 18.73 | 18.68 | 0.02 | 0.11% | 18.45 | 18.80 | 28344 | 5290.69 | 1.35% |
| 2025-07-16 | 18.37 | 18.66 | 0.31 | 1.69% | 18.29 | 18.85 | 42944 | 7999.95 | 2.04% |
| 2025-07-15 | 18.47 | 18.35 | -0.11 | -0.60% | 18.00 | 18.47 | 26082 | 4749.16 | 1.24% |
| 2025-07-14 | 18.30 | 18.46 | 0.26 | 1.43% | 18.14 | 18.57 | 34285 | 6301.01 | 1.63% |
| 2025-07-11 | 18.04 | 18.20 | 0.16 | 0.89% | 17.83 | 18.27 | 35562 | 6436.33 | 1.69% |
| 2025-07-10 | 18.45 | 18.04 | -0.45 | -2.43% | 18.00 | 18.46 | 43136 | 7824.44 | 2.05% |
| 2025-07-09 | 18.60 | 18.49 | -0.11 | -0.59% | 18.47 | 19.00 | 40416 | 7576.66 | 1.92% |
| 2025-07-08 | 18.56 | 18.60 | 0.04 | 0.22% | 18.45 | 18.65 | 22302 | 4145.36 | 1.06% |
| 2025-07-07 | 18.36 | 18.56 | 0.17 | 0.92% | 18.24 | 18.60 | 23356 | 4318.87 | 1.11% |
| 2025-07-04 | 18.60 | 18.39 | -0.37 | -1.97% | 18.36 | 18.79 | 30802 | 5698.20 | 1.47% |
| 2025-07-03 | 18.56 | 18.76 | 0.19 | 1.02% | 18.50 | 18.84 | 27249 | 5093.44 | 1.30% |
| 2025-07-02 | 18.62 | 18.57 | -0.15 | -0.80% | 18.39 | 18.72 | 25129 | 4653.40 | 1.20% |
| 2025-07-01 | 18.99 | 18.72 | -0.18 | -0.95% | 18.52 | 18.99 | 34139 | 6383.45 | 1.62% |
| 2025-06-30 | 18.66 | 18.90 | 0.35 | 1.89% | 18.42 | 18.94 | 36547 | 6864.77 | 1.74% |
雪龙集团(603949)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。
