| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 4.57 | 4.57 | 0.00 | 0.00% | 4.56 | 4.59 | 246496 | 11280.99 | 0.78% |
| 2025-08-15 | 4.55 | 4.57 | 0.02 | 0.44% | 4.55 | 4.57 | 200689 | 9155.45 | 0.63% |
| 2025-08-14 | 4.61 | 4.55 | -0.06 | -1.30% | 4.55 | 4.62 | 305825 | 14029.96 | 0.97% |
| 2025-08-13 | 4.61 | 4.61 | 0.00 | 0.00% | 4.57 | 4.61 | 324745 | 14923.08 | 1.03% |
| 2025-08-12 | 4.60 | 4.61 | 0.01 | 0.22% | 4.57 | 4.62 | 388064 | 17858.41 | 1.23% |
| 2025-08-11 | 4.58 | 4.60 | 0.02 | 0.44% | 4.57 | 4.63 | 300585 | 13823.35 | 0.95% |
| 2025-08-08 | 4.59 | 4.58 | -0.01 | -0.22% | 4.57 | 4.59 | 124458 | 5699.51 | 0.39% |
| 2025-08-07 | 4.58 | 4.59 | 0.00 | 0.00% | 4.56 | 4.60 | 178544 | 8186.64 | 0.56% |
| 2025-08-06 | 4.57 | 4.59 | 0.02 | 0.44% | 4.54 | 4.59 | 182452 | 8338.31 | 0.58% |
| 2025-08-05 | 4.55 | 4.57 | 0.02 | 0.44% | 4.54 | 4.57 | 111484 | 5084.29 | 0.35% |
| 2025-08-04 | 4.53 | 4.55 | 0.01 | 0.22% | 4.51 | 4.55 | 94465 | 4283.11 | 0.30% |
| 2025-08-01 | 4.54 | 4.54 | 0.00 | 0.00% | 4.53 | 4.56 | 120423 | 5466.99 | 0.38% |
| 2025-07-31 | 4.60 | 4.54 | -0.07 | -1.52% | 4.53 | 4.60 | 305707 | 13928.64 | 0.97% |
| 2025-07-30 | 4.59 | 4.61 | 0.02 | 0.44% | 4.58 | 4.63 | 239311 | 11028.37 | 0.76% |
| 2025-07-29 | 4.60 | 4.59 | -0.01 | -0.22% | 4.56 | 4.61 | 180222 | 8257.57 | 0.57% |
| 2025-07-28 | 4.63 | 4.60 | -0.02 | -0.43% | 4.59 | 4.64 | 257476 | 11846.74 | 0.81% |
| 2025-07-25 | 4.66 | 4.62 | -0.04 | -0.86% | 4.61 | 4.66 | 377521 | 17509.54 | 1.19% |
| 2025-07-24 | 4.60 | 4.66 | 0.06 | 1.30% | 4.58 | 4.66 | 524946 | 24333.33 | 1.66% |
| 2025-07-23 | 4.65 | 4.60 | -0.04 | -0.86% | 4.60 | 4.65 | 404533 | 18748.70 | 1.28% |
| 2025-07-22 | 4.60 | 4.64 | 0.05 | 1.09% | 4.56 | 4.64 | 328309 | 15121.13 | 1.04% |
| 2025-07-21 | 4.56 | 4.59 | 0.03 | 0.66% | 4.56 | 4.61 | 317530 | 14584.52 | 1.00% |
| 2025-07-18 | 4.55 | 4.56 | 0.02 | 0.44% | 4.54 | 4.57 | 131994 | 6009.59 | 0.42% |
| 2025-07-17 | 4.55 | 4.54 | -0.01 | -0.22% | 4.53 | 4.55 | 112752 | 5118.86 | 0.36% |
| 2025-07-16 | 4.53 | 4.55 | 0.01 | 0.22% | 4.53 | 4.56 | 105636 | 4800.10 | 0.33% |
| 2025-07-15 | 4.59 | 4.54 | -0.05 | -1.09% | 4.52 | 4.60 | 250739 | 11396.53 | 0.79% |
| 2025-07-14 | 4.60 | 4.59 | 0.00 | 0.00% | 4.59 | 4.61 | 157746 | 7257.53 | 0.50% |
| 2025-07-11 | 4.60 | 4.59 | -0.01 | -0.22% | 4.58 | 4.61 | 225089 | 10347.06 | 0.71% |
| 2025-07-10 | 4.56 | 4.60 | 0.04 | 0.88% | 4.56 | 4.60 | 164558 | 7543.12 | 0.52% |
| 2025-07-09 | 4.56 | 4.56 | 0.00 | 0.00% | 4.55 | 4.58 | 137823 | 6295.41 | 0.44% |
| 2025-07-08 | 4.54 | 4.56 | 0.02 | 0.44% | 4.54 | 4.57 | 144373 | 6572.67 | 0.46% |
| 2025-07-07 | 4.54 | 4.54 | -0.01 | -0.22% | 4.52 | 4.55 | 87093 | 3951.50 | 0.28% |
| 2025-07-04 | 4.55 | 4.55 | -0.01 | -0.22% | 4.54 | 4.57 | 146482 | 6672.54 | 0.46% |
| 2025-07-03 | 4.56 | 4.56 | -0.01 | -0.22% | 4.54 | 4.57 | 103120 | 4696.17 | 0.33% |
| 2025-07-02 | 4.55 | 4.57 | 0.03 | 0.66% | 4.54 | 4.57 | 151852 | 6921.19 | 0.48% |
| 2025-07-01 | 4.53 | 4.54 | 0.01 | 0.22% | 4.52 | 4.55 | 127770 | 5791.47 | 0.40% |
| 2025-06-30 | 4.53 | 4.53 | 0.00 | 0.00% | 4.51 | 4.54 | 123021 | 5564.88 | 0.39% |
| 2025-06-27 | 4.53 | 4.53 | 0.00 | 0.00% | 4.51 | 4.55 | 97945 | 4441.10 | 0.31% |
| 2025-06-26 | 4.53 | 4.53 | -0.01 | -0.22% | 4.50 | 4.54 | 128271 | 5806.67 | 0.41% |
| 2025-06-25 | 4.53 | 4.54 | 0.01 | 0.22% | 4.50 | 4.55 | 131354 | 5940.13 | 0.42% |
| 2025-06-24 | 4.49 | 4.53 | -0.01 | -0.22% | 4.46 | 4.53 | 150361 | 6775.77 | 0.48% |
| 2025-06-23 | 4.51 | 4.54 | 0.06 | 1.34% | 4.50 | 4.55 | 188988 | 8558.95 | 0.60% |
| 2025-06-20 | 4.46 | 4.48 | 0.01 | 0.22% | 4.46 | 4.51 | 99770 | 4481.44 | 0.32% |
| 2025-06-19 | 4.53 | 4.47 | -0.06 | -1.32% | 4.46 | 4.54 | 187275 | 8403.45 | 0.59% |
| 2025-06-18 | 4.56 | 4.53 | -0.04 | -0.88% | 4.53 | 4.58 | 126471 | 5750.31 | 0.40% |
| 2025-06-17 | 4.55 | 4.57 | 0.01 | 0.22% | 4.53 | 4.59 | 143267 | 6533.75 | 0.45% |
| 2025-06-16 | 4.56 | 4.56 | -0.03 | -0.65% | 4.54 | 4.57 | 170046 | 7745.37 | 0.54% |
| 2025-06-13 | 4.58 | 4.59 | 0.00 | 0.00% | 4.57 | 4.63 | 218186 | 10030.34 | 0.69% |
| 2025-06-12 | 4.63 | 4.59 | -0.08 | -1.71% | 4.58 | 4.64 | 326146 | 14981.82 | 1.03% |
| 2025-06-11 | 4.76 | 4.67 | -0.01 | -0.21% | 4.63 | 4.77 | 723889 | 33894.22 | 2.29% |
| 2025-06-10 | 4.61 | 4.68 | 0.07 | 1.52% | 4.58 | 4.68 | 500657 | 23217.45 | 1.58% |
| 2025-06-09 | 4.60 | 4.61 | 0.00 | 0.00% | 4.57 | 4.61 | 137765 | 6322.48 | 0.44% |
| 2025-06-06 | 4.57 | 4.61 | 0.03 | 0.66% | 4.56 | 4.64 | 259954 | 11956.79 | 0.82% |
| 2025-06-05 | 4.64 | 4.58 | 0.02 | 0.44% | 4.55 | 4.64 | 208163 | 9523.07 | 0.66% |
| 2025-06-04 | 4.68 | 4.69 | 0.01 | 0.21% | 4.66 | 4.70 | 176474 | 8261.57 | 0.56% |
| 2025-06-03 | 4.65 | 4.68 | 0.02 | 0.43% | 4.63 | 4.69 | 134547 | 6272.40 | 0.43% |
| 2025-05-30 | 4.68 | 4.66 | -0.03 | -0.64% | 4.65 | 4.70 | 140471 | 6563.27 | 0.44% |
| 2025-05-29 | 4.66 | 4.69 | 0.03 | 0.64% | 4.65 | 4.70 | 191540 | 8959.91 | 0.61% |
| 2025-05-28 | 4.68 | 4.66 | -0.04 | -0.85% | 4.65 | 4.69 | 171170 | 7979.51 | 0.54% |
| 2025-05-27 | 4.68 | 4.70 | 0.01 | 0.21% | 4.66 | 4.70 | 207845 | 9736.70 | 0.66% |
| 2025-05-26 | 4.73 | 4.69 | -0.01 | -0.21% | 4.67 | 4.74 | 230252 | 10830.08 | 0.73% |
| 2025-05-23 | 4.86 | 4.70 | -0.18 | -3.69% | 4.70 | 4.87 | 455895 | 21702.47 | 1.44% |
| 2025-05-22 | 4.92 | 4.88 | -0.15 | -2.98% | 4.85 | 4.97 | 437008 | 21354.21 | 1.94% |
| 2025-05-21 | 4.99 | 5.03 | -0.03 | -0.59% | 4.90 | 5.18 | 595327 | 29987.11 | 2.65% |
| 2025-05-20 | 5.45 | 5.06 | -0.31 | -5.77% | 5.04 | 5.45 | 957960 | 49172.54 | 4.26% |
| 2025-05-19 | 4.88 | 5.37 | 0.49 | 10.04% | 4.84 | 5.37 | 1132616 | 58969.54 | 5.04% |
| 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% |
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。
