| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 26.350 | 26.020 | -0.330 | -1.25% | 25.990 | 26.580 | 7586 | 1983.696 | 2.43% |
| 2025-09-29 | 26.000 | 26.350 | 0.350 | 1.35% | 25.780 | 26.880 | 10309 | 2723.154 | 3.31% |
| 2025-09-26 | 26.240 | 26.000 | -0.020 | -0.08% | 25.630 | 26.390 | 8351 | 2175.375 | 2.68% |
| 2025-09-25 | 26.470 | 26.020 | -0.270 | -1.03% | 25.920 | 26.480 | 6824 | 1785.123 | 2.19% |
| 2025-09-24 | 25.820 | 26.290 | 0.360 | 1.39% | 25.440 | 26.470 | 10532 | 2753.779 | 3.38% |
| 2025-09-23 | 26.980 | 25.930 | -0.880 | -3.28% | 25.300 | 26.980 | 18960 | 4884.133 | 6.08% |
| 2025-09-22 | 27.800 | 26.810 | -1.350 | -4.79% | 26.480 | 28.120 | 26264 | 7059.039 | 8.42% |
| 2025-09-19 | 28.000 | 28.160 | 0.310 | 1.11% | 27.150 | 28.450 | 27764 | 7768.971 | 8.90% |
| 2025-09-18 | 28.000 | 27.850 | -0.250 | -0.89% | 27.560 | 28.350 | 21101 | 5888.706 | 6.77% |
| 2025-09-17 | 28.910 | 28.100 | -0.650 | -2.26% | 27.700 | 29.000 | 26147 | 7339.784 | 8.38% |
| 2025-09-16 | 27.880 | 28.750 | 1.100 | 3.98% | 27.380 | 28.960 | 34194 | 9725.111 | 10.96% |
| 2025-09-15 | 27.350 | 27.650 | 0.150 | 0.55% | 27.300 | 28.000 | 12283 | 3400.018 | 3.94% |
| 2025-09-12 | 28.250 | 27.500 | -0.630 | -2.24% | 27.380 | 28.580 | 19173 | 5350.563 | 6.15% |
| 2025-09-11 | 27.660 | 28.130 | 0.610 | 2.22% | 27.220 | 28.150 | 18976 | 5266.191 | 6.08% |
| 2025-09-10 | 28.440 | 27.520 | -0.850 | -3.00% | 27.440 | 28.510 | 24993 | 6964.104 | 8.01% |
| 2025-09-09 | 28.800 | 28.370 | -0.480 | -1.66% | 27.980 | 28.950 | 24941 | 7047.722 | 8.00% |
| 2025-09-08 | 29.500 | 28.850 | -1.200 | -3.99% | 28.620 | 29.800 | 38456 | 11151.900 | 12.33% |
| 2025-09-05 | 30.090 | 30.050 | -1.350 | -4.30% | 28.600 | 30.450 | 63994 | 18854.811 | 20.52% |
| 2025-09-04 | 27.990 | 31.400 | 3.460 | 12.38% | 27.450 | 33.000 | 85541 | 25699.355 | 27.43% |
| 2025-09-03 | 28.000 | 27.940 | 0.310 | 1.12% | 27.210 | 28.480 | 28376 | 7905.040 | 9.10% |
| 2025-09-02 | 27.080 | 27.630 | 0.600 | 2.22% | 26.870 | 27.790 | 19819 | 5431.155 | 6.36% |
| 2025-09-01 | 26.730 | 27.030 | 0.170 | 0.63% | 26.440 | 27.280 | 10506 | 2823.073 | 3.37% |
| 2025-08-29 | 26.830 | 26.860 | 0.030 | 0.11% | 26.670 | 27.480 | 12454 | 3375.847 | 3.99% |
| 2025-08-28 | 26.830 | 26.830 | 0.010 | 0.04% | 26.170 | 27.100 | 12417 | 3324.332 | 3.98% |
| 2025-08-27 | 27.760 | 26.820 | -0.940 | -3.39% | 26.780 | 27.870 | 15000 | 4088.960 | 4.81% |
| 2025-08-26 | 28.120 | 27.760 | -0.370 | -1.32% | 27.330 | 28.350 | 17554 | 4868.830 | 5.63% |
| 2025-08-25 | 27.680 | 28.130 | 0.690 | 2.51% | 27.100 | 28.150 | 24259 | 6700.836 | 7.78% |
| 2025-08-22 | 27.540 | 27.440 | -0.230 | -0.83% | 27.020 | 27.870 | 17127 | 4687.655 | 5.49% |
| 2025-08-21 | 28.000 | 27.670 | -0.060 | -0.22% | 27.500 | 28.800 | 26099 | 7328.462 | 8.37% |
| 2025-08-20 | 27.500 | 27.730 | 0.180 | 0.65% | 27.010 | 27.730 | 21209 | 5820.793 | 6.80% |
| 2025-08-19 | 27.350 | 27.550 | 0.350 | 1.29% | 27.290 | 28.180 | 27720 | 7669.941 | 8.89% |
| 2025-08-18 | 26.560 | 27.200 | 0.800 | 3.03% | 26.430 | 27.390 | 22496 | 6072.120 | 7.21% |
| 2025-08-15 | 26.000 | 26.400 | 0.390 | 1.50% | 25.830 | 26.440 | 16276 | 4258.856 | 5.22% |
| 2025-08-14 | 26.730 | 26.010 | -0.660 | -2.47% | 25.930 | 26.870 | 17260 | 4524.483 | 5.53% |
| 2025-08-13 | 27.090 | 26.670 | -0.030 | -0.11% | 26.500 | 27.210 | 14599 | 3905.915 | 4.68% |
| 2025-08-12 | 27.250 | 26.700 | -0.410 | -1.51% | 26.700 | 27.350 | 14288 | 3849.700 | 4.58% |
| 2025-08-11 | 27.080 | 27.110 | 0.030 | 0.11% | 26.910 | 27.320 | 13507 | 3654.392 | 4.33% |
| 2025-08-08 | 27.730 | 27.080 | -0.620 | -2.24% | 27.080 | 27.760 | 14850 | 4045.842 | 4.76% |
| 2025-08-07 | 27.440 | 27.700 | 0.380 | 1.39% | 27.150 | 28.170 | 21670 | 5998.160 | 6.95% |
| 2025-08-06 | 27.440 | 27.320 | 0.120 | 0.44% | 27.200 | 27.930 | 16206 | 4460.362 | 5.20% |
| 2025-08-05 | 27.350 | 27.200 | -0.130 | -0.48% | 27.070 | 27.490 | 16226 | 4414.955 | 5.20% |
| 2025-08-04 | 28.200 | 27.330 | -0.420 | -1.51% | 26.960 | 28.200 | 22055 | 6072.663 | 7.07% |
| 2025-08-01 | 29.280 | 27.750 | -1.150 | -3.98% | 27.630 | 29.400 | 29523 | 8348.444 | 9.47% |
| 2025-07-31 | 28.430 | 28.900 | -0.180 | -0.62% | 28.320 | 29.240 | 35309 | 10137.797 | 11.32% |
| 2025-07-30 | 27.710 | 29.080 | 0.260 | 0.90% | 27.500 | 29.710 | 53420 | 15138.013 | 17.13% |
| 2025-07-29 | 31.000 | 28.820 | 1.560 | 5.72% | 28.820 | 32.780 | 73519 | 22320.086 | 23.57% |
| 2025-07-28 | 27.000 | 27.260 | 0.210 | 0.78% | 26.500 | 27.740 | 25971 | 7023.375 | 8.33% |
| 2025-07-25 | 27.330 | 27.050 | -0.030 | -0.11% | 27.020 | 28.550 | 35840 | 9950.435 | 11.49% |
| 2025-07-24 | 27.210 | 27.080 | -0.170 | -0.62% | 26.610 | 27.860 | 29224 | 7865.767 | 9.37% |
| 2025-07-23 | 25.960 | 27.250 | 1.540 | 5.99% | 25.940 | 27.730 | 50134 | 13575.480 | 16.08% |
| 2025-07-22 | 25.530 | 25.710 | -0.140 | -0.54% | 25.460 | 25.990 | 10503 | 2694.904 | 3.37% |
| 2025-07-21 | 25.730 | 25.850 | 0.100 | 0.39% | 25.710 | 26.070 | 10395 | 2688.469 | 3.33% |
| 2025-07-18 | 25.770 | 25.750 | -0.250 | -0.96% | 25.670 | 26.150 | 7665 | 1977.717 | 2.46% |
| 2025-07-17 | 25.880 | 26.000 | 0.190 | 0.74% | 25.720 | 26.090 | 7135 | 1852.365 | 2.29% |
| 2025-07-16 | 26.000 | 25.810 | 0.090 | 0.35% | 25.680 | 26.320 | 9198 | 2385.072 | 2.95% |
| 2025-07-15 | 26.380 | 25.720 | -0.640 | -2.43% | 25.590 | 26.500 | 9903 | 2561.083 | 3.18% |
| 2025-07-14 | 26.160 | 26.360 | 0.300 | 1.15% | 26.070 | 26.500 | 6390 | 1677.776 | 2.05% |
| 2025-07-11 | 26.070 | 26.060 | 0.180 | 0.70% | 25.720 | 26.250 | 11072 | 2882.752 | 3.55% |
| 2025-07-10 | 26.570 | 25.880 | -0.370 | -1.41% | 25.530 | 26.570 | 12890 | 3327.907 | 4.13% |
| 2025-07-09 | 26.790 | 26.250 | -0.350 | -1.32% | 26.100 | 26.850 | 14232 | 3770.246 | 4.56% |
| 2025-07-08 | 26.460 | 26.600 | 0.040 | 0.15% | 26.320 | 26.790 | 12438 | 3308.544 | 3.99% |
| 2025-07-07 | 27.050 | 26.560 | 0.270 | 1.03% | 26.430 | 27.180 | 13507 | 3611.123 | 4.33% |
| 2025-07-04 | 26.910 | 26.290 | -0.620 | -2.30% | 26.140 | 27.090 | 14088 | 3735.130 | 4.52% |
| 2025-07-03 | 27.200 | 26.910 | -0.290 | -1.07% | 26.820 | 27.680 | 15715 | 4254.985 | 5.04% |
| 2025-07-02 | 27.110 | 27.200 | -0.010 | -0.04% | 26.820 | 27.470 | 18615 | 5059.718 | 5.97% |
| 2025-07-01 | 27.120 | 27.210 | 0.020 | 0.07% | 26.700 | 27.740 | 22638 | 6157.052 | 7.26% |
| 2025-06-30 | 27.500 | 27.190 | 0.250 | 0.93% | 26.810 | 27.500 | 19169 | 5196.929 | 6.15% |
| 2025-06-27 | 26.760 | 26.940 | 0.300 | 1.13% | 26.610 | 27.510 | 22749 | 6177.509 | 7.29% |
| 2025-06-26 | 26.790 | 26.640 | -0.260 | -0.97% | 26.530 | 27.270 | 18717 | 5015.790 | 6.00% |
| 2025-06-25 | 27.000 | 26.900 | 0.040 | 0.15% | 26.500 | 27.380 | 21461 | 5773.426 | 6.88% |
| 2025-06-24 | 26.340 | 26.860 | 0.590 | 2.25% | 26.120 | 26.890 | 20128 | 5381.302 | 6.45% |
| 2025-06-23 | 25.980 | 26.270 | 0.580 | 2.26% | 25.300 | 26.290 | 17276 | 4463.112 | 5.54% |
| 2025-06-20 | 25.650 | 25.690 | -0.210 | -0.81% | 25.590 | 26.200 | 12317 | 3184.486 | 3.95% |
| 2025-06-19 | 26.550 | 25.900 | -0.680 | -2.56% | 25.810 | 26.670 | 17052 | 4461.180 | 5.47% |
| 2025-06-18 | 26.980 | 26.580 | -0.880 | -3.20% | 26.120 | 27.340 | 28474 | 7552.136 | 9.13% |
| 2025-06-17 | 28.410 | 27.460 | -1.140 | -3.99% | 27.300 | 28.800 | 31204 | 8669.029 | 10.01% |
| 2025-06-16 | 28.620 | 28.600 | -0.250 | -0.87% | 27.800 | 29.280 | 27204 | 7735.556 | 8.72% |
| 2025-06-13 | 29.800 | 28.850 | -1.450 | -4.79% | 28.500 | 29.800 | 46832 | 13582.386 | 15.02% |
| 2025-06-12 | 28.000 | 30.300 | 1.950 | 6.88% | 28.000 | 30.320 | 63064 | 18389.373 | 20.22% |
| 2025-06-11 | 29.160 | 28.350 | -0.500 | -1.73% | 27.770 | 29.200 | 46003 | 13069.486 | 14.75% |
太湖雪(838262)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。
