| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 4.47 | 4.47 | 0.02 | 0.45% | 4.44 | 4.50 | 323168 | 14437.56 | 1.02% |
| 2026-02-02 | 4.57 | 4.45 | -0.13 | -2.84% | 4.44 | 4.58 | 518071 | 23327.62 | 1.64% |
| 2026-01-30 | 4.60 | 4.58 | -0.03 | -0.65% | 4.53 | 4.62 | 323850 | 14818.27 | 1.02% |
| 2026-01-29 | 4.57 | 4.61 | 0.02 | 0.44% | 4.55 | 4.65 | 420606 | 19348.04 | 1.33% |
| 2026-01-28 | 4.53 | 4.59 | 0.05 | 1.10% | 4.52 | 4.60 | 405363 | 18546.11 | 1.28% |
| 2026-01-27 | 4.58 | 4.54 | -0.04 | -0.87% | 4.49 | 4.58 | 325922 | 14772.01 | 1.03% |
| 2026-01-26 | 4.56 | 4.58 | 0.02 | 0.44% | 4.54 | 4.61 | 459395 | 21031.80 | 1.45% |
| 2026-01-23 | 4.56 | 4.56 | 0.00 | 0.00% | 4.54 | 4.56 | 246697 | 11228.33 | 0.78% |
| 2026-01-22 | 4.52 | 4.56 | 0.04 | 0.88% | 4.51 | 4.56 | 325860 | 14809.75 | 1.03% |
| 2026-01-21 | 4.52 | 4.52 | -0.01 | -0.22% | 4.49 | 4.53 | 233527 | 10527.51 | 0.74% |
| 2026-01-20 | 4.48 | 4.53 | 0.05 | 1.12% | 4.47 | 4.53 | 331099 | 14937.91 | 1.05% |
| 2026-01-19 | 4.45 | 4.48 | 0.02 | 0.45% | 4.45 | 4.49 | 189814 | 8493.79 | 0.60% |
| 2026-01-16 | 4.48 | 4.46 | -0.02 | -0.45% | 4.45 | 4.50 | 216461 | 9668.30 | 0.68% |
| 2026-01-15 | 4.48 | 4.48 | 0.00 | 0.00% | 4.47 | 4.51 | 226776 | 10172.74 | 0.72% |
| 2026-01-14 | 4.52 | 4.48 | -0.04 | -0.88% | 4.45 | 4.54 | 409237 | 18432.25 | 1.29% |
| 2026-01-13 | 4.53 | 4.52 | -0.01 | -0.22% | 4.50 | 4.54 | 268879 | 12149.85 | 0.85% |
| 2026-01-12 | 4.48 | 4.53 | 0.04 | 0.89% | 4.47 | 4.53 | 261046 | 11746.96 | 0.83% |
| 2026-01-09 | 4.46 | 4.49 | 0.03 | 0.67% | 4.45 | 4.49 | 258044 | 11558.51 | 0.82% |
| 2026-01-08 | 4.47 | 4.46 | -0.02 | -0.45% | 4.45 | 4.48 | 187138 | 8352.43 | 0.59% |
| 2026-01-07 | 4.50 | 4.48 | -0.02 | -0.44% | 4.46 | 4.51 | 223500 | 10025.07 | 0.71% |
| 2026-01-06 | 4.45 | 4.50 | 0.05 | 1.12% | 4.44 | 4.50 | 232512 | 10409.70 | 0.74% |
| 2026-01-05 | 4.45 | 4.45 | 0.00 | 0.00% | 4.43 | 4.46 | 246891 | 10981.51 | 0.78% |
| 2025-12-31 | 4.43 | 4.45 | 0.02 | 0.45% | 4.43 | 4.46 | 153640 | 6825.33 | 0.49% |
| 2025-12-30 | 4.48 | 4.43 | -0.06 | -1.34% | 4.43 | 4.49 | 274153 | 12185.33 | 0.87% |
| 2025-12-29 | 4.53 | 4.49 | -0.04 | -0.88% | 4.48 | 4.55 | 211243 | 9539.71 | 0.67% |
| 2025-12-26 | 4.56 | 4.53 | -0.02 | -0.44% | 4.52 | 4.56 | 193078 | 8773.83 | 0.61% |
| 2025-12-25 | 4.54 | 4.55 | 0.03 | 0.66% | 4.53 | 4.57 | 214730 | 9775.27 | 0.68% |
| 2025-12-24 | 4.55 | 4.52 | -0.03 | -0.66% | 4.51 | 4.57 | 188369 | 8548.98 | 0.60% |
| 2025-12-23 | 4.55 | 4.55 | 0.00 | 0.00% | 4.53 | 4.57 | 195126 | 8875.59 | 0.62% |
| 2025-12-22 | 4.52 | 4.55 | 0.03 | 0.66% | 4.51 | 4.57 | 233651 | 10634.37 | 0.74% |
| 2025-12-19 | 4.47 | 4.52 | 0.04 | 0.89% | 4.46 | 4.53 | 243067 | 10959.31 | 0.77% |
| 2025-12-18 | 4.48 | 4.48 | -0.02 | -0.44% | 4.47 | 4.50 | 153809 | 6891.95 | 0.49% |
| 2025-12-17 | 4.47 | 4.50 | 0.02 | 0.45% | 4.43 | 4.51 | 233993 | 10444.71 | 0.74% |
| 2025-12-16 | 4.56 | 4.48 | -0.09 | -1.97% | 4.47 | 4.57 | 238667 | 10740.84 | 0.75% |
| 2025-12-15 | 4.51 | 4.57 | 0.00 | 0.00% | 4.49 | 4.58 | 346659 | 15758.13 | 1.10% |
| 2025-12-12 | 4.53 | 4.57 | 0.02 | 0.44% | 4.45 | 4.57 | 601252 | 27061.23 | 1.90% |
| 2025-12-11 | 4.50 | 4.55 | 0.06 | 1.34% | 4.48 | 4.59 | 581643 | 26403.69 | 1.84% |
| 2025-12-10 | 4.40 | 4.49 | 0.09 | 2.05% | 4.39 | 4.51 | 365602 | 16308.88 | 1.16% |
| 2025-12-09 | 4.45 | 4.40 | -0.05 | -1.12% | 4.40 | 4.45 | 185492 | 8208.42 | 0.59% |
| 2025-12-08 | 4.47 | 4.45 | -0.01 | -0.22% | 4.44 | 4.48 | 208159 | 9275.51 | 0.66% |
| 2025-12-05 | 4.47 | 4.46 | -0.02 | -0.45% | 4.44 | 4.48 | 208272 | 9283.33 | 0.66% |
| 2025-12-04 | 4.48 | 4.48 | 0.00 | 0.00% | 4.45 | 4.50 | 207458 | 9284.76 | 0.66% |
| 2025-12-03 | 4.47 | 4.48 | 0.01 | 0.22% | 4.45 | 4.49 | 223217 | 9987.57 | 0.71% |
| 2025-12-02 | 4.44 | 4.47 | 0.03 | 0.68% | 4.43 | 4.48 | 210060 | 9361.34 | 0.66% |
| 2025-12-01 | 4.41 | 4.44 | 0.03 | 0.68% | 4.41 | 4.46 | 275308 | 12223.57 | 0.87% |
| 2025-11-28 | 4.39 | 4.41 | 0.02 | 0.46% | 4.37 | 4.41 | 167458 | 7350.12 | 0.53% |
| 2025-11-27 | 4.38 | 4.39 | 0.01 | 0.23% | 4.36 | 4.40 | 188166 | 8251.53 | 0.59% |
| 2025-11-26 | 4.37 | 4.38 | 0.01 | 0.23% | 4.37 | 4.41 | 235576 | 10341.33 | 0.74% |
| 2025-11-25 | 4.49 | 4.46 | -0.02 | -0.45% | 4.46 | 4.50 | 332586 | 14858.20 | 1.05% |
| 2025-11-24 | 4.50 | 4.48 | -0.01 | -0.22% | 4.47 | 4.52 | 329269 | 14789.92 | 1.04% |
| 2025-11-21 | 4.57 | 4.49 | -0.09 | -1.97% | 4.48 | 4.57 | 314650 | 14228.01 | 0.99% |
| 2025-11-20 | 4.57 | 4.58 | 0.01 | 0.22% | 4.55 | 4.60 | 203085 | 9293.78 | 0.64% |
| 2025-11-19 | 4.58 | 4.57 | 0.00 | 0.00% | 4.54 | 4.59 | 230077 | 10495.88 | 0.73% |
| 2025-11-18 | 4.63 | 4.57 | -0.06 | -1.30% | 4.55 | 4.64 | 341585 | 15649.00 | 1.08% |
| 2025-11-17 | 4.67 | 4.63 | -0.04 | -0.86% | 4.62 | 4.68 | 285689 | 13266.36 | 0.90% |
| 2025-11-14 | 4.63 | 4.67 | 0.03 | 0.65% | 4.62 | 4.70 | 454653 | 21275.46 | 1.44% |
| 2025-11-13 | 4.66 | 4.64 | 0.00 | 0.00% | 4.62 | 4.66 | 294422 | 13654.74 | 0.93% |
| 2025-11-12 | 4.69 | 4.64 | -0.04 | -0.85% | 4.63 | 4.70 | 294194 | 13713.56 | 0.93% |
| 2025-11-11 | 4.66 | 4.68 | 0.02 | 0.43% | 4.64 | 4.68 | 268296 | 12525.52 | 0.85% |
| 2025-11-10 | 4.66 | 4.66 | 0.01 | 0.22% | 4.62 | 4.67 | 282032 | 13126.26 | 0.89% |
| 2025-11-07 | 4.65 | 4.65 | 0.02 | 0.43% | 4.63 | 4.67 | 326377 | 15181.54 | 1.03% |
| 2025-11-06 | 4.63 | 4.63 | -0.01 | -0.22% | 4.61 | 4.64 | 282654 | 13077.00 | 0.89% |
| 2025-11-05 | 4.58 | 4.64 | 0.04 | 0.87% | 4.57 | 4.64 | 373805 | 17244.86 | 1.18% |
| 2025-11-04 | 4.59 | 4.60 | 0.01 | 0.22% | 4.58 | 4.64 | 383177 | 17669.63 | 1.21% |
| 2025-11-03 | 4.56 | 4.59 | 0.03 | 0.66% | 4.54 | 4.59 | 256865 | 11740.30 | 0.81% |
| 2025-10-31 | 4.61 | 4.56 | -0.04 | -0.87% | 4.55 | 4.62 | 401194 | 18328.17 | 1.27% |
| 2025-10-30 | 4.58 | 4.60 | 0.02 | 0.44% | 4.57 | 4.65 | 535023 | 24688.51 | 1.69% |
| 2025-10-29 | 4.58 | 4.58 | 0.00 | 0.00% | 4.54 | 4.59 | 332986 | 15188.07 | 1.05% |
| 2025-10-28 | 4.57 | 4.58 | 0.00 | 0.00% | 4.56 | 4.62 | 341632 | 15667.21 | 1.08% |
| 2025-10-27 | 4.60 | 4.58 | 0.02 | 0.44% | 4.55 | 4.62 | 423083 | 19399.33 | 1.34% |
| 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% |
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。
