| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 19.99 | 18.17 | -1.75 | -8.79% | 17.99 | 20.27 | 275064 | 52367.23 | 13.09% |
| 2026-03-24 | 19.00 | 19.92 | 0.32 | 1.63% | 17.83 | 20.29 | 226255 | 42689.07 | 10.76% |
| 2026-03-23 | 20.45 | 19.60 | -2.18 | -10.01% | 19.60 | 20.92 | 131504 | 26133.03 | 6.26% |
| 2026-03-20 | 23.39 | 21.78 | -2.42 | -10.00% | 21.78 | 23.65 | 60909 | 13395.50 | 2.90% |
| 2026-03-19 | 23.74 | 24.20 | 0.01 | 0.04% | 23.15 | 24.20 | 123434 | 29187.44 | 5.87% |
| 2026-03-18 | 23.18 | 24.19 | 1.24 | 5.40% | 22.79 | 24.32 | 123728 | 29217.18 | 5.89% |
| 2026-03-17 | 22.86 | 22.95 | 0.09 | 0.39% | 22.63 | 23.47 | 130146 | 29894.20 | 6.19% |
| 2026-03-16 | 22.10 | 22.86 | 0.76 | 3.44% | 21.60 | 22.88 | 128784 | 28501.22 | 6.13% |
| 2026-03-13 | 20.98 | 22.10 | 0.88 | 4.15% | 20.80 | 22.95 | 207012 | 45551.71 | 9.85% |
| 2026-03-12 | 20.39 | 21.22 | 0.74 | 3.61% | 20.27 | 21.44 | 182997 | 38327.16 | 8.71% |
| 2026-03-11 | 19.59 | 20.48 | 0.99 | 5.08% | 19.51 | 20.62 | 215458 | 43517.21 | 10.25% |
| 2026-03-10 | 17.82 | 19.49 | 1.77 | 9.99% | 17.82 | 19.49 | 73354 | 13978.73 | 3.49% |
| 2026-03-09 | 17.90 | 17.72 | -0.34 | -1.88% | 17.47 | 17.90 | 30968 | 5475.18 | 1.47% |
| 2026-03-06 | 17.75 | 18.06 | 0.31 | 1.75% | 17.62 | 18.12 | 26986 | 4832.83 | 1.28% |
| 2026-03-05 | 17.84 | 17.75 | 0.15 | 0.85% | 17.63 | 18.02 | 25608 | 4562.31 | 1.22% |
| 2026-03-04 | 17.64 | 17.60 | -0.18 | -1.01% | 17.47 | 17.80 | 29130 | 5136.46 | 1.39% |
| 2026-03-03 | 18.45 | 17.78 | -0.67 | -3.63% | 17.77 | 18.71 | 44659 | 8142.48 | 2.12% |
| 2026-03-02 | 18.98 | 18.45 | -0.80 | -4.16% | 18.38 | 19.14 | 49273 | 9162.30 | 2.34% |
| 2026-02-27 | 19.59 | 19.25 | -0.35 | -1.79% | 19.20 | 19.59 | 39849 | 7703.44 | 1.90% |
| 2026-02-26 | 19.60 | 19.60 | -0.06 | -0.31% | 19.38 | 19.64 | 29012 | 5665.44 | 1.38% |
| 2026-02-25 | 19.82 | 19.66 | 0.07 | 0.36% | 19.50 | 19.82 | 34933 | 6857.06 | 1.66% |
| 2026-02-24 | 19.80 | 19.59 | -0.11 | -0.56% | 19.37 | 20.16 | 57614 | 11350.13 | 2.74% |
| 2026-02-13 | 19.53 | 19.70 | 0.17 | 0.87% | 19.44 | 19.85 | 31519 | 6207.21 | 1.50% |
| 2026-02-12 | 19.61 | 19.53 | -0.08 | -0.41% | 19.47 | 19.80 | 30198 | 5939.35 | 1.44% |
| 2026-02-11 | 19.83 | 19.61 | -0.25 | -1.26% | 19.56 | 19.96 | 31291 | 6164.52 | 1.49% |
| 2026-02-10 | 19.49 | 19.86 | 0.28 | 1.43% | 19.46 | 20.01 | 41973 | 8306.36 | 2.00% |
| 2026-02-09 | 19.83 | 19.58 | -0.01 | -0.05% | 19.44 | 19.85 | 38481 | 7523.26 | 1.83% |
| 2026-02-06 | 19.40 | 19.59 | 0.06 | 0.31% | 19.29 | 19.86 | 41541 | 8158.36 | 1.98% |
| 2026-02-05 | 19.40 | 19.53 | 0.13 | 0.67% | 19.22 | 19.87 | 58503 | 11443.04 | 2.78% |
| 2026-02-04 | 19.24 | 19.40 | 0.15 | 0.78% | 19.09 | 19.54 | 36828 | 7122.31 | 1.75% |
| 2026-02-03 | 19.27 | 19.25 | 0.17 | 0.89% | 18.96 | 19.40 | 47612 | 9138.89 | 2.27% |
| 2026-02-02 | 19.40 | 19.08 | -0.45 | -2.30% | 19.01 | 19.62 | 43608 | 8403.98 | 2.07% |
| 2026-01-30 | 19.66 | 19.53 | -0.09 | -0.46% | 19.33 | 19.86 | 49357 | 9645.05 | 2.35% |
| 2026-01-29 | 20.81 | 19.62 | -1.24 | -5.94% | 19.48 | 20.81 | 72813 | 14574.63 | 3.46% |
| 2026-01-28 | 22.08 | 20.86 | -1.12 | -5.10% | 20.44 | 22.28 | 96230 | 20158.28 | 4.58% |
| 2026-01-27 | 22.69 | 21.98 | -0.66 | -2.92% | 21.75 | 23.27 | 105160 | 23244.53 | 5.00% |
| 2026-01-26 | 22.80 | 22.64 | -0.10 | -0.44% | 22.58 | 24.10 | 124104 | 28911.64 | 5.90% |
| 2026-01-23 | 22.68 | 22.74 | 0.06 | 0.26% | 22.14 | 23.08 | 122320 | 27720.51 | 5.82% |
| 2026-01-22 | 22.80 | 22.68 | -0.22 | -0.96% | 22.55 | 23.38 | 145139 | 33293.74 | 6.90% |
| 2026-01-21 | 21.92 | 22.90 | 0.94 | 4.28% | 21.43 | 23.15 | 152517 | 34232.32 | 7.26% |
| 2026-01-20 | 21.50 | 21.96 | 0.48 | 2.23% | 21.48 | 22.50 | 163529 | 36183.86 | 7.78% |
| 2026-01-19 | 21.35 | 21.48 | 0.02 | 0.09% | 20.65 | 21.95 | 161685 | 34668.70 | 7.69% |
| 2026-01-16 | 21.02 | 21.46 | 0.41 | 1.95% | 20.66 | 21.84 | 163576 | 34683.16 | 7.78% |
| 2026-01-15 | 20.40 | 21.05 | 1.10 | 5.51% | 19.80 | 21.49 | 189904 | 39490.66 | 9.03% |
| 2026-01-14 | 19.01 | 19.95 | 0.72 | 3.74% | 19.01 | 20.10 | 86556 | 17096.90 | 4.12% |
| 2026-01-13 | 19.17 | 19.23 | 0.07 | 0.37% | 18.80 | 19.28 | 47846 | 9138.01 | 2.28% |
| 2026-01-12 | 18.77 | 19.16 | 0.42 | 2.24% | 18.66 | 19.16 | 39253 | 7412.56 | 1.87% |
| 2026-01-09 | 18.50 | 18.74 | 0.27 | 1.46% | 18.33 | 18.80 | 33946 | 6335.39 | 1.61% |
| 2026-01-08 | 18.20 | 18.47 | 0.20 | 1.09% | 18.20 | 18.67 | 28061 | 5178.77 | 1.33% |
| 2026-01-07 | 18.51 | 18.27 | -0.28 | -1.51% | 18.23 | 18.61 | 31483 | 5776.07 | 1.50% |
| 2026-01-06 | 18.77 | 18.55 | -0.03 | -0.16% | 18.48 | 18.77 | 31495 | 5848.28 | 1.50% |
| 2026-01-05 | 18.70 | 18.58 | -0.19 | -1.01% | 18.30 | 18.70 | 31380 | 5818.50 | 1.49% |
| 2025-12-31 | 18.71 | 18.77 | 0.10 | 0.54% | 18.50 | 18.94 | 32068 | 6010.96 | 1.53% |
| 2025-12-30 | 19.03 | 18.67 | -0.23 | -1.22% | 18.52 | 19.09 | 57594 | 10874.06 | 2.74% |
| 2025-12-29 | 18.06 | 18.90 | 0.73 | 4.02% | 18.06 | 19.60 | 77091 | 14542.93 | 3.67% |
| 2025-12-26 | 18.41 | 18.17 | -0.30 | -1.62% | 18.02 | 18.48 | 25006 | 4560.21 | 1.19% |
| 2025-12-25 | 18.29 | 18.47 | 0.35 | 1.93% | 18.08 | 18.48 | 26622 | 4864.00 | 1.27% |
| 2025-12-24 | 18.09 | 18.12 | -0.11 | -0.60% | 18.09 | 18.29 | 22788 | 4137.76 | 1.08% |
| 2025-12-23 | 18.42 | 18.23 | -0.32 | -1.73% | 18.17 | 18.52 | 25831 | 4728.02 | 1.23% |
| 2025-12-22 | 18.82 | 18.55 | 0.05 | 0.27% | 18.51 | 19.07 | 44918 | 8410.78 | 2.14% |
| 2025-12-19 | 18.55 | 18.50 | -0.02 | -0.11% | 18.49 | 18.83 | 24011 | 4474.83 | 1.14% |
| 2025-12-18 | 18.31 | 18.52 | 0.05 | 0.27% | 18.26 | 18.89 | 29616 | 5534.87 | 1.41% |
| 2025-12-17 | 18.14 | 18.47 | 0.15 | 0.82% | 17.91 | 18.49 | 39605 | 7216.05 | 1.88% |
| 2025-12-16 | 17.99 | 18.32 | 0.46 | 2.58% | 17.51 | 18.76 | 55781 | 10121.56 | 2.65% |
| 2025-12-15 | 17.91 | 17.86 | -0.05 | -0.28% | 17.75 | 18.08 | 14266 | 2557.58 | 0.68% |
| 2025-12-12 | 17.85 | 17.91 | 0.01 | 0.06% | 17.81 | 18.22 | 15624 | 2813.94 | 0.74% |
| 2025-12-11 | 18.28 | 17.90 | -0.29 | -1.59% | 17.86 | 18.38 | 16016 | 2891.45 | 0.76% |
| 2025-12-10 | 18.20 | 18.19 | -0.15 | -0.82% | 18.18 | 18.45 | 11288 | 2061.41 | 0.54% |
| 2025-12-09 | 18.50 | 18.34 | -0.26 | -1.40% | 18.34 | 18.70 | 16618 | 3076.97 | 0.79% |
| 2025-12-08 | 18.46 | 18.60 | 0.10 | 0.54% | 18.32 | 18.64 | 17181 | 3180.24 | 0.82% |
| 2025-12-05 | 18.24 | 18.50 | 0.26 | 1.43% | 18.00 | 18.55 | 21315 | 3890.92 | 1.01% |
| 2025-12-04 | 18.46 | 18.24 | -0.02 | -0.11% | 17.96 | 19.11 | 34931 | 6435.28 | 1.66% |
| 2025-12-03 | 18.50 | 18.26 | -0.16 | -0.87% | 18.11 | 18.51 | 16248 | 2964.28 | 0.77% |
| 2025-12-02 | 18.70 | 18.42 | -0.32 | -1.71% | 18.40 | 18.74 | 12919 | 2390.57 | 0.61% |
| 2025-12-01 | 18.56 | 18.74 | 0.18 | 0.97% | 18.49 | 18.95 | 21202 | 3979.92 | 1.01% |
| 2025-11-28 | 18.46 | 18.56 | 0.20 | 1.09% | 18.20 | 18.57 | 15132 | 2787.42 | 0.72% |
| 2025-11-27 | 18.33 | 18.36 | -0.02 | -0.11% | 18.20 | 18.48 | 12990 | 2388.71 | 0.62% |
| 2025-11-26 | 18.53 | 18.38 | -0.12 | -0.65% | 18.32 | 18.73 | 15167 | 2810.43 | 0.72% |
| 2025-11-25 | 18.64 | 18.50 | -0.11 | -0.59% | 18.50 | 18.87 | 17596 | 3288.01 | 0.84% |
| 2025-11-24 | 18.34 | 18.61 | 0.33 | 1.81% | 18.22 | 18.67 | 16762 | 3098.43 | 0.80% |
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。
