| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 5.10 | 4.88 | -0.13 | -2.59% | 4.86 | 5.17 | 601120 | 29755.28 | 2.67% |
| 2025-05-15 | 5.01 | 5.01 | 0.12 | 2.45% | 4.98 | 5.37 | 889953 | 45731.35 | 3.96% |
| 2025-05-14 | 4.75 | 4.89 | 0.16 | 3.38% | 4.69 | 4.91 | 464105 | 22423.17 | 2.06% |
| 2025-05-13 | 4.71 | 4.73 | 0.08 | 1.72% | 4.66 | 4.76 | 203254 | 9561.34 | 0.90% |
| 2025-05-12 | 4.59 | 4.65 | 0.08 | 1.75% | 4.59 | 4.65 | 116931 | 5410.85 | 0.52% |
| 2025-05-09 | 4.59 | 4.57 | -0.02 | -0.44% | 4.55 | 4.60 | 56698 | 2592.15 | 0.25% |
| 2025-05-08 | 4.58 | 4.59 | 0.00 | 0.00% | 4.56 | 4.60 | 53036 | 2431.61 | 0.24% |
| 2025-05-07 | 4.58 | 4.59 | 0.03 | 0.66% | 4.57 | 4.62 | 120362 | 5532.54 | 0.54% |
| 2025-05-06 | 4.53 | 4.56 | 0.03 | 0.66% | 4.53 | 4.56 | 90510 | 4115.10 | 0.40% |
| 2025-04-30 | 4.58 | 4.53 | -0.04 | -0.88% | 4.53 | 4.58 | 74633 | 3393.40 | 0.33% |
| 2025-04-29 | 4.61 | 4.57 | -0.04 | -0.87% | 4.56 | 4.62 | 96419 | 4423.56 | 0.43% |
| 2025-04-28 | 4.62 | 4.61 | -0.01 | -0.22% | 4.58 | 4.63 | 73053 | 3365.89 | 0.32% |
| 2025-04-25 | 4.61 | 4.62 | 0.01 | 0.22% | 4.60 | 4.65 | 70691 | 3265.22 | 0.31% |
| 2025-04-24 | 4.65 | 4.61 | -0.04 | -0.86% | 4.59 | 4.66 | 76735 | 3542.39 | 0.34% |
| 2025-04-23 | 4.66 | 4.65 | -0.01 | -0.21% | 4.62 | 4.67 | 71519 | 3319.31 | 0.32% |
| 2025-04-22 | 4.62 | 4.66 | 0.05 | 1.08% | 4.60 | 4.69 | 130317 | 6064.21 | 0.58% |
| 2025-04-21 | 4.61 | 4.61 | -0.01 | -0.22% | 4.58 | 4.63 | 74566 | 3431.76 | 0.33% |
| 2025-04-18 | 4.65 | 4.62 | -0.02 | -0.43% | 4.58 | 4.65 | 68916 | 3172.27 | 0.31% |
| 2025-04-17 | 4.65 | 4.64 | -0.02 | -0.43% | 4.62 | 4.68 | 89621 | 4165.04 | 0.40% |
| 2025-04-16 | 4.58 | 4.66 | 0.07 | 1.53% | 4.58 | 4.68 | 129837 | 6028.22 | 0.58% |
| 2025-04-15 | 4.70 | 4.59 | -0.10 | -2.13% | 4.58 | 4.70 | 134157 | 6188.82 | 0.60% |
| 2025-04-14 | 4.68 | 4.69 | -0.06 | -1.26% | 4.65 | 4.74 | 180832 | 8494.33 | 0.80% |
| 2025-04-11 | 4.69 | 4.75 | 0.02 | 0.42% | 4.67 | 4.85 | 269633 | 12859.48 | 1.20% |
| 2025-04-10 | 4.79 | 4.73 | -0.06 | -1.25% | 4.60 | 4.85 | 267571 | 12722.60 | 1.19% |
| 2025-04-09 | 4.53 | 4.79 | 0.21 | 4.59% | 4.45 | 4.79 | 269956 | 12453.33 | 1.20% |
| 2025-04-08 | 4.36 | 4.58 | 0.22 | 5.05% | 4.36 | 4.58 | 226982 | 10233.44 | 1.01% |
| 2025-04-07 | 4.71 | 4.36 | -0.48 | -9.92% | 4.36 | 4.72 | 284293 | 12816.18 | 1.26% |
| 2025-04-03 | 4.76 | 4.84 | 0.05 | 1.04% | 4.74 | 4.85 | 137857 | 6650.09 | 0.61% |
| 2025-04-02 | 4.81 | 4.79 | -0.02 | -0.42% | 4.76 | 4.83 | 75837 | 3636.72 | 0.34% |
| 2025-04-01 | 4.76 | 4.81 | 0.06 | 1.26% | 4.75 | 4.82 | 93643 | 4484.08 | 0.42% |
| 2025-03-31 | 4.79 | 4.75 | -0.06 | -1.25% | 4.75 | 4.84 | 93615 | 4487.70 | 0.42% |
| 2025-03-28 | 4.82 | 4.81 | -0.01 | -0.21% | 4.76 | 4.85 | 82894 | 3975.82 | 0.37% |
| 2025-03-27 | 4.84 | 4.82 | -0.03 | -0.62% | 4.79 | 4.86 | 94348 | 4545.56 | 0.42% |
| 2025-03-26 | 4.81 | 4.85 | 0.03 | 0.62% | 4.79 | 4.89 | 178134 | 8611.10 | 0.79% |
| 2025-03-25 | 4.76 | 4.82 | 0.05 | 1.05% | 4.74 | 4.83 | 174952 | 8384.27 | 0.78% |
| 2025-03-24 | 4.79 | 4.77 | -0.01 | -0.21% | 4.70 | 4.80 | 156617 | 7426.65 | 0.70% |
| 2025-03-21 | 4.75 | 4.78 | 0.02 | 0.42% | 4.74 | 4.84 | 209609 | 10051.52 | 0.93% |
| 2025-03-20 | 4.80 | 4.76 | -0.03 | -0.63% | 4.75 | 4.82 | 204656 | 9766.32 | 0.91% |
| 2025-03-19 | 4.87 | 4.79 | -0.16 | -3.23% | 4.78 | 4.88 | 319714 | 15417.24 | 1.42% |
| 2025-03-18 | 4.77 | 4.95 | 0.20 | 4.21% | 4.74 | 5.07 | 585965 | 28851.07 | 2.61% |
| 2025-03-17 | 4.83 | 4.75 | 0.02 | 0.42% | 4.75 | 4.83 | 159872 | 7638.59 | 0.71% |
| 2025-03-14 | 4.69 | 4.73 | 0.04 | 0.85% | 4.68 | 4.74 | 122707 | 5789.65 | 0.55% |
| 2025-03-13 | 4.71 | 4.69 | -0.02 | -0.42% | 4.65 | 4.71 | 73142 | 3418.62 | 0.33% |
| 2025-03-12 | 4.70 | 4.71 | 0.01 | 0.21% | 4.67 | 4.71 | 81897 | 3843.68 | 0.36% |
| 2025-03-11 | 4.64 | 4.70 | 0.04 | 0.86% | 4.64 | 4.70 | 85514 | 3994.25 | 0.38% |
| 2025-03-10 | 4.65 | 4.66 | 0.03 | 0.65% | 4.63 | 4.69 | 86617 | 4038.41 | 0.39% |
| 2025-03-07 | 4.65 | 4.63 | -0.02 | -0.43% | 4.63 | 4.67 | 79316 | 3687.42 | 0.35% |
| 2025-03-06 | 4.66 | 4.65 | 0.01 | 0.22% | 4.62 | 4.67 | 89222 | 4141.18 | 0.40% |
| 2025-03-05 | 4.65 | 4.64 | -0.02 | -0.43% | 4.62 | 4.66 | 49883 | 2311.98 | 0.22% |
| 2025-03-04 | 4.62 | 4.66 | 0.03 | 0.65% | 4.62 | 4.66 | 62454 | 2901.21 | 0.28% |
| 2025-03-03 | 4.69 | 4.63 | -0.04 | -0.86% | 4.62 | 4.71 | 91537 | 4260.64 | 0.41% |
| 2025-02-28 | 4.67 | 4.67 | -0.03 | -0.64% | 4.65 | 4.72 | 92959 | 4358.04 | 0.41% |
| 2025-02-27 | 4.66 | 4.70 | 0.03 | 0.64% | 4.66 | 4.70 | 77359 | 3617.88 | 0.34% |
| 2025-02-26 | 4.63 | 4.67 | 0.06 | 1.30% | 4.62 | 4.67 | 83380 | 3881.19 | 0.37% |
| 2025-02-25 | 4.64 | 4.61 | -0.04 | -0.86% | 4.60 | 4.64 | 63735 | 2941.96 | 0.28% |
| 2025-02-24 | 4.63 | 4.65 | 0.03 | 0.65% | 4.62 | 4.69 | 91075 | 4232.92 | 0.40% |
| 2025-02-21 | 4.64 | 4.62 | -0.01 | -0.22% | 4.59 | 4.64 | 67594 | 3120.27 | 0.30% |
| 2025-02-20 | 4.67 | 4.63 | -0.03 | -0.64% | 4.62 | 4.67 | 83346 | 3861.06 | 0.37% |
| 2025-02-19 | 4.66 | 4.66 | 0.01 | 0.22% | 4.64 | 4.68 | 57380 | 2673.17 | 0.26% |
| 2025-02-18 | 4.70 | 4.65 | -0.04 | -0.85% | 4.65 | 4.72 | 77022 | 3609.14 | 0.34% |
| 2025-02-17 | 4.71 | 4.69 | -0.02 | -0.42% | 4.67 | 4.73 | 95173 | 4467.88 | 0.42% |
| 2025-02-14 | 4.73 | 4.71 | -0.03 | -0.63% | 4.70 | 4.75 | 66058 | 3117.52 | 0.29% |
| 2025-02-13 | 4.74 | 4.74 | 0.00 | 0.00% | 4.72 | 4.76 | 78360 | 3715.72 | 0.35% |
| 2025-02-12 | 4.75 | 4.74 | -0.01 | -0.21% | 4.70 | 4.76 | 74375 | 3514.42 | 0.33% |
| 2025-02-11 | 4.75 | 4.75 | 0.01 | 0.21% | 4.72 | 4.76 | 67976 | 3219.44 | 0.30% |
| 2025-02-10 | 4.75 | 4.74 | -0.01 | -0.21% | 4.73 | 4.77 | 77290 | 3669.07 | 0.34% |
| 2025-02-07 | 4.70 | 4.75 | 0.04 | 0.85% | 4.68 | 4.77 | 109748 | 5201.00 | 0.49% |
| 2025-02-06 | 4.69 | 4.71 | 0.02 | 0.43% | 4.66 | 4.71 | 58365 | 2737.80 | 0.26% |
| 2025-02-05 | 4.76 | 4.69 | -0.05 | -1.05% | 4.67 | 4.77 | 80379 | 3785.65 | 0.36% |
| 2025-01-27 | 4.69 | 4.74 | 0.06 | 1.28% | 4.69 | 4.81 | 97317 | 4638.07 | 0.43% |
| 2025-01-24 | 4.69 | 4.68 | -0.02 | -0.43% | 4.65 | 4.72 | 84324 | 3952.55 | 0.37% |
| 2025-01-23 | 4.70 | 4.70 | 0.02 | 0.43% | 4.69 | 4.76 | 84463 | 3991.56 | 0.38% |
| 2025-01-22 | 4.67 | 4.68 | 0.00 | 0.00% | 4.62 | 4.69 | 60136 | 2802.40 | 0.27% |
| 2025-01-21 | 4.72 | 4.68 | -0.03 | -0.64% | 4.67 | 4.74 | 43714 | 2050.07 | 0.19% |
| 2025-01-20 | 4.72 | 4.71 | 0.00 | 0.00% | 4.69 | 4.76 | 56447 | 2666.77 | 0.25% |
| 2025-01-17 | 4.70 | 4.71 | 0.00 | 0.00% | 4.67 | 4.74 | 47433 | 2234.18 | 0.21% |
| 2025-01-16 | 4.73 | 4.71 | -0.01 | -0.21% | 4.67 | 4.75 | 70320 | 3316.01 | 0.31% |
| 2025-01-15 | 4.66 | 4.72 | 0.03 | 0.64% | 4.66 | 4.73 | 100197 | 4703.54 | 0.45% |
| 2025-01-14 | 4.60 | 4.69 | 0.10 | 2.18% | 4.58 | 4.69 | 102245 | 4749.70 | 0.45% |
| 2025-01-13 | 4.57 | 4.59 | 0.01 | 0.22% | 4.54 | 4.60 | 52443 | 2398.54 | 0.23% |
盐 田 港(000088)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。
