| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 4.59 | 4.56 | -0.10 | -2.15% | 4.56 | 4.64 | 836034 | 38401.60 | 2.64% |
| 2025-10-23 | 4.62 | 4.66 | 0.14 | 3.10% | 4.58 | 4.72 | 1431224 | 66451.69 | 4.53% |
| 2025-10-22 | 4.50 | 4.52 | 0.01 | 0.22% | 4.50 | 4.53 | 195312 | 8819.63 | 0.62% |
| 2025-10-21 | 4.49 | 4.51 | 0.02 | 0.45% | 4.47 | 4.52 | 246402 | 11097.22 | 0.78% |
| 2025-10-20 | 4.48 | 4.49 | 0.02 | 0.45% | 4.46 | 4.49 | 201662 | 9021.90 | 0.64% |
| 2025-10-17 | 4.48 | 4.47 | -0.02 | -0.45% | 4.47 | 4.52 | 301988 | 13578.00 | 0.95% |
| 2025-10-16 | 4.48 | 4.49 | 0.01 | 0.22% | 4.46 | 4.51 | 281905 | 12638.40 | 0.89% |
| 2025-10-15 | 4.49 | 4.48 | -0.02 | -0.44% | 4.46 | 4.50 | 301149 | 13477.07 | 0.95% |
| 2025-10-14 | 4.46 | 4.50 | 0.04 | 0.90% | 4.45 | 4.56 | 491669 | 22107.08 | 1.55% |
| 2025-10-13 | 4.42 | 4.46 | -0.01 | -0.22% | 4.38 | 4.46 | 277064 | 12266.46 | 0.88% |
| 2025-10-10 | 4.43 | 4.47 | 0.02 | 0.45% | 4.43 | 4.48 | 239925 | 10707.10 | 0.76% |
| 2025-10-09 | 4.43 | 4.45 | 0.02 | 0.45% | 4.42 | 4.45 | 220737 | 9787.25 | 0.70% |
| 2025-09-30 | 4.43 | 4.43 | -0.01 | -0.23% | 4.42 | 4.44 | 117926 | 5226.94 | 0.37% |
| 2025-09-29 | 4.43 | 4.44 | 0.00 | 0.00% | 4.41 | 4.45 | 212910 | 9422.48 | 0.67% |
| 2025-09-26 | 4.44 | 4.44 | -0.01 | -0.22% | 4.43 | 4.45 | 128588 | 5709.43 | 0.41% |
| 2025-09-25 | 4.49 | 4.45 | -0.04 | -0.89% | 4.44 | 4.49 | 243443 | 10839.45 | 0.77% |
| 2025-09-24 | 4.46 | 4.49 | 0.02 | 0.45% | 4.45 | 4.50 | 208224 | 9325.24 | 0.66% |
| 2025-09-23 | 4.46 | 4.47 | 0.00 | 0.00% | 4.44 | 4.50 | 267754 | 11961.12 | 0.85% |
| 2025-09-22 | 4.50 | 4.47 | -0.03 | -0.67% | 4.45 | 4.50 | 229481 | 10251.68 | 0.73% |
| 2025-09-19 | 4.47 | 4.50 | 0.02 | 0.45% | 4.47 | 4.51 | 255218 | 11460.45 | 0.81% |
| 2025-09-18 | 4.52 | 4.48 | -0.05 | -1.10% | 4.46 | 4.53 | 316974 | 14248.98 | 1.00% |
| 2025-09-17 | 4.52 | 4.53 | 0.01 | 0.22% | 4.49 | 4.54 | 313666 | 14166.00 | 0.99% |
| 2025-09-16 | 4.49 | 4.52 | 0.05 | 1.12% | 4.48 | 4.53 | 424531 | 19128.50 | 1.34% |
| 2025-09-15 | 4.47 | 4.47 | 0.00 | 0.00% | 4.46 | 4.49 | 240843 | 10769.69 | 0.76% |
| 2025-09-12 | 4.48 | 4.47 | -0.01 | -0.22% | 4.45 | 4.50 | 547228 | 24492.31 | 1.73% |
| 2025-09-11 | 4.47 | 4.48 | 0.01 | 0.22% | 4.44 | 4.48 | 237644 | 10596.81 | 0.75% |
| 2025-09-10 | 4.47 | 4.47 | 0.00 | 0.00% | 4.46 | 4.48 | 123897 | 5533.05 | 0.39% |
| 2025-09-09 | 4.49 | 4.47 | -0.02 | -0.45% | 4.45 | 4.49 | 192861 | 8619.08 | 0.61% |
| 2025-09-08 | 4.47 | 4.49 | 0.02 | 0.45% | 4.46 | 4.50 | 287568 | 12893.40 | 0.91% |
| 2025-09-05 | 4.46 | 4.47 | 0.01 | 0.22% | 4.44 | 4.48 | 162657 | 7255.04 | 0.51% |
| 2025-09-04 | 4.44 | 4.46 | 0.02 | 0.45% | 4.42 | 4.46 | 188436 | 8375.95 | 0.60% |
| 2025-09-03 | 4.48 | 4.44 | -0.04 | -0.89% | 4.43 | 4.48 | 253476 | 11282.64 | 0.80% |
| 2025-09-02 | 4.49 | 4.48 | -0.01 | -0.22% | 4.46 | 4.50 | 298539 | 13359.12 | 0.94% |
| 2025-09-01 | 4.51 | 4.49 | -0.02 | -0.44% | 4.48 | 4.52 | 329737 | 14810.12 | 1.04% |
| 2025-08-29 | 4.51 | 4.51 | -0.02 | -0.44% | 4.50 | 4.55 | 523413 | 23644.70 | 1.65% |
| 2025-08-28 | 4.55 | 4.53 | -0.02 | -0.44% | 4.46 | 4.58 | 498971 | 22587.80 | 1.58% |
| 2025-08-27 | 4.62 | 4.55 | -0.08 | -1.73% | 4.55 | 4.63 | 478367 | 21944.84 | 1.51% |
| 2025-08-26 | 4.61 | 4.63 | 0.01 | 0.22% | 4.60 | 4.64 | 397674 | 18386.97 | 1.26% |
| 2025-08-25 | 4.61 | 4.62 | 0.02 | 0.43% | 4.59 | 4.64 | 864550 | 39884.25 | 2.73% |
| 2025-08-22 | 4.59 | 4.60 | 0.01 | 0.22% | 4.57 | 4.60 | 298507 | 13691.00 | 0.94% |
| 2025-08-21 | 4.57 | 4.59 | 0.02 | 0.44% | 4.56 | 4.60 | 347132 | 15909.81 | 1.10% |
| 2025-08-20 | 4.56 | 4.57 | 0.01 | 0.22% | 4.54 | 4.57 | 197239 | 8984.52 | 0.62% |
| 2025-08-19 | 4.57 | 4.56 | -0.01 | -0.22% | 4.55 | 4.58 | 203893 | 9311.18 | 0.64% |
| 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% |
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。
