| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 31.02 | 31.09 | 1.01 | 3.36% | 30.75 | 31.99 | 316254 | 98638.55 | 4.74% |
| 2025-12-11 | 30.70 | 30.08 | -0.29 | -0.95% | 30.05 | 31.66 | 366909 | 113333.79 | 5.50% |
| 2025-12-10 | 30.03 | 30.37 | 1.68 | 5.86% | 29.78 | 30.96 | 400077 | 121575.50 | 6.00% |
| 2025-12-09 | 27.86 | 28.69 | 1.00 | 3.61% | 27.04 | 28.71 | 442913 | 124493.31 | 6.64% |
| 2025-12-08 | 27.84 | 27.69 | 0.03 | 0.11% | 26.90 | 28.05 | 212568 | 58485.98 | 3.19% |
| 2025-12-05 | 25.82 | 27.66 | 1.35 | 5.13% | 25.82 | 27.84 | 229516 | 62065.64 | 3.44% |
| 2025-12-04 | 27.87 | 26.31 | -1.38 | -4.98% | 26.24 | 27.99 | 258224 | 69367.23 | 3.87% |
| 2025-12-03 | 28.38 | 27.69 | -0.34 | -1.21% | 27.48 | 28.48 | 247688 | 69163.19 | 3.72% |
| 2025-12-02 | 27.54 | 28.03 | -0.06 | -0.21% | 27.08 | 28.34 | 319439 | 88478.37 | 4.79% |
| 2025-12-01 | 27.99 | 28.09 | 1.89 | 7.21% | 27.25 | 28.78 | 439459 | 123097.29 | 6.59% |
| 2025-11-28 | 25.54 | 26.20 | 1.04 | 4.13% | 25.24 | 26.65 | 325551 | 84835.72 | 4.88% |
| 2025-11-27 | 25.30 | 25.16 | 1.04 | 4.31% | 24.40 | 25.36 | 296629 | 73790.37 | 4.45% |
| 2025-11-26 | 23.41 | 24.12 | 0.65 | 2.77% | 23.32 | 24.88 | 280605 | 67883.08 | 4.21% |
| 2025-11-25 | 23.00 | 23.47 | 1.22 | 5.48% | 22.85 | 23.70 | 209497 | 48957.80 | 3.14% |
| 2025-11-24 | 22.47 | 22.25 | -0.21 | -0.93% | 22.20 | 23.07 | 148340 | 33345.32 | 2.22% |
| 2025-11-21 | 23.69 | 22.46 | -1.45 | -6.06% | 22.41 | 23.69 | 189975 | 43613.12 | 2.85% |
| 2025-11-20 | 23.92 | 23.91 | -0.36 | -1.48% | 23.70 | 24.29 | 162672 | 39040.27 | 2.44% |
| 2025-11-19 | 23.51 | 24.27 | 1.10 | 4.75% | 23.35 | 24.39 | 249799 | 59757.38 | 3.75% |
| 2025-11-18 | 23.20 | 23.17 | -0.53 | -2.24% | 22.92 | 23.50 | 168764 | 39054.44 | 2.53% |
| 2025-11-17 | 24.05 | 23.70 | -0.87 | -3.54% | 23.35 | 24.13 | 188844 | 44644.43 | 2.83% |
| 2025-11-14 | 24.80 | 24.57 | -1.16 | -4.51% | 24.38 | 25.47 | 253668 | 63244.14 | 3.80% |
| 2025-11-13 | 24.48 | 25.73 | 1.90 | 7.97% | 24.30 | 25.86 | 475017 | 120240.26 | 7.12% |
| 2025-11-12 | 23.71 | 23.83 | 0.33 | 1.40% | 23.19 | 24.33 | 216940 | 51549.74 | 3.25% |
| 2025-11-11 | 24.34 | 23.50 | -0.25 | -1.05% | 23.35 | 24.50 | 284631 | 67768.20 | 4.27% |
| 2025-11-10 | 23.66 | 23.75 | 0.60 | 2.59% | 23.23 | 24.05 | 222884 | 52755.96 | 3.34% |
| 2025-11-07 | 22.76 | 23.15 | 0.30 | 1.31% | 22.65 | 23.30 | 164415 | 37939.72 | 2.47% |
| 2025-11-06 | 22.34 | 22.85 | 0.50 | 2.24% | 22.25 | 22.93 | 156587 | 35409.54 | 2.35% |
| 2025-11-05 | 21.61 | 22.35 | 0.29 | 1.31% | 21.45 | 22.51 | 164211 | 36343.00 | 2.46% |
| 2025-11-04 | 22.96 | 22.06 | -1.14 | -4.91% | 21.88 | 22.99 | 231728 | 51568.89 | 3.48% |
| 2025-11-03 | 23.29 | 23.20 | -0.21 | -0.90% | 22.65 | 23.49 | 212530 | 48940.84 | 3.19% |
| 2025-10-31 | 23.91 | 23.41 | 0.09 | 0.39% | 23.37 | 24.50 | 347899 | 83265.15 | 5.22% |
| 2025-10-30 | 23.40 | 23.32 | -0.39 | -1.64% | 23.20 | 23.76 | 207318 | 48642.57 | 3.11% |
| 2025-10-29 | 23.42 | 23.71 | 0.82 | 3.58% | 23.10 | 23.75 | 200511 | 46916.59 | 3.01% |
| 2025-10-28 | 23.89 | 22.89 | -1.18 | -4.90% | 22.82 | 23.97 | 311886 | 72361.82 | 4.68% |
| 2025-10-27 | 23.12 | 24.07 | 0.95 | 4.11% | 23.11 | 24.15 | 278252 | 65928.98 | 4.17% |
| 2025-10-24 | 23.08 | 23.12 | 0.09 | 0.39% | 22.80 | 23.26 | 173430 | 39920.60 | 2.60% |
| 2025-10-23 | 22.96 | 23.03 | -0.30 | -1.29% | 22.41 | 23.14 | 234322 | 53250.23 | 3.51% |
| 2025-10-22 | 21.29 | 23.33 | -0.32 | -1.35% | 21.29 | 23.76 | 473247 | 108027.27 | 7.10% |
| 2025-10-21 | 24.97 | 23.65 | -0.85 | -3.47% | 23.60 | 25.00 | 376820 | 90728.34 | 5.65% |
| 2025-10-20 | 24.90 | 24.50 | -1.87 | -7.09% | 24.15 | 25.30 | 390312 | 96604.52 | 5.85% |
| 2025-10-17 | 27.00 | 26.37 | -0.07 | -0.26% | 25.65 | 27.32 | 307710 | 81403.24 | 4.62% |
| 2025-10-16 | 27.64 | 26.44 | -0.36 | -1.34% | 26.10 | 28.12 | 331755 | 90392.48 | 4.98% |
| 2025-10-15 | 27.27 | 26.80 | 0.58 | 2.21% | 25.70 | 27.37 | 270205 | 71398.37 | 4.05% |
| 2025-10-14 | 30.42 | 26.22 | -2.40 | -8.39% | 26.00 | 30.66 | 499631 | 142668.55 | 7.49% |
| 2025-10-13 | 27.15 | 28.62 | 1.37 | 5.03% | 26.18 | 29.50 | 388949 | 106870.60 | 5.83% |
| 2025-10-10 | 27.34 | 27.25 | -1.35 | -4.72% | 26.98 | 28.12 | 324375 | 88598.56 | 4.87% |
| 2025-10-09 | 27.50 | 28.60 | 2.16 | 8.17% | 26.80 | 29.05 | 422019 | 117682.02 | 6.33% |
| 2025-09-30 | 26.00 | 26.44 | 0.78 | 3.04% | 25.76 | 27.30 | 482831 | 127181.80 | 7.24% |
| 2025-09-29 | 24.39 | 25.66 | 2.33 | 9.99% | 23.50 | 25.66 | 371930 | 92502.10 | 5.58% |
| 2025-09-26 | 22.57 | 23.33 | 0.84 | 3.73% | 22.57 | 23.86 | 341936 | 79547.60 | 5.13% |
| 2025-09-25 | 22.95 | 22.49 | -0.43 | -1.88% | 22.01 | 23.08 | 242508 | 54323.51 | 3.64% |
| 2025-09-24 | 22.50 | 22.92 | 0.06 | 0.26% | 22.16 | 23.08 | 295395 | 66911.33 | 4.43% |
| 2025-09-23 | 22.56 | 22.86 | 0.56 | 2.51% | 21.86 | 22.95 | 408557 | 91837.01 | 6.13% |
| 2025-09-22 | 21.49 | 22.30 | 2.03 | 10.01% | 21.00 | 22.30 | 407758 | 88230.92 | 6.12% |
| 2025-09-19 | 20.35 | 20.27 | 0.18 | 0.90% | 20.19 | 20.80 | 187589 | 38335.75 | 2.81% |
| 2025-09-18 | 20.70 | 20.09 | -1.11 | -5.24% | 19.90 | 20.94 | 309065 | 63470.31 | 4.64% |
| 2025-09-17 | 21.67 | 21.20 | -0.74 | -3.37% | 20.95 | 21.79 | 323656 | 68535.72 | 4.85% |
| 2025-09-16 | 23.00 | 21.94 | -0.48 | -2.14% | 21.31 | 23.09 | 421548 | 92675.00 | 6.32% |
| 2025-09-15 | 21.40 | 22.42 | 0.79 | 3.65% | 21.19 | 23.11 | 515636 | 115015.62 | 7.73% |
| 2025-09-12 | 19.70 | 21.63 | 1.97 | 10.02% | 19.68 | 21.63 | 331642 | 68806.66 | 4.97% |
| 2025-09-11 | 19.27 | 19.66 | 0.42 | 2.18% | 18.99 | 19.66 | 212832 | 41240.95 | 3.19% |
| 2025-09-10 | 18.85 | 19.24 | -0.22 | -1.13% | 18.66 | 19.25 | 245306 | 46555.83 | 3.68% |
| 2025-09-09 | 19.59 | 19.46 | 0.28 | 1.46% | 19.26 | 20.20 | 429707 | 84882.62 | 6.45% |
| 2025-09-08 | 19.60 | 19.18 | -0.32 | -1.64% | 18.84 | 19.68 | 269944 | 51700.10 | 4.05% |
| 2025-09-05 | 18.65 | 19.50 | 0.74 | 3.94% | 18.65 | 19.66 | 323937 | 62467.75 | 4.86% |
| 2025-09-04 | 19.70 | 18.76 | -0.94 | -4.77% | 18.40 | 20.26 | 405199 | 78011.47 | 6.08% |
| 2025-09-03 | 20.20 | 19.70 | -0.73 | -3.57% | 19.00 | 20.60 | 502780 | 99692.02 | 7.54% |
| 2025-09-02 | 20.00 | 20.43 | 1.28 | 6.68% | 19.00 | 20.89 | 849938 | 169218.55 | 12.75% |
| 2025-09-01 | 19.00 | 19.15 | 1.74 | 9.99% | 18.18 | 19.15 | 304928 | 57236.86 | 4.57% |
| 2025-08-29 | 17.01 | 17.41 | 0.54 | 3.20% | 16.93 | 17.78 | 330189 | 57235.89 | 4.95% |
| 2025-08-28 | 16.40 | 16.87 | 0.57 | 3.50% | 16.26 | 16.87 | 206328 | 34269.65 | 3.09% |
| 2025-08-27 | 16.96 | 16.30 | -0.70 | -4.12% | 16.28 | 17.11 | 233482 | 38935.34 | 3.50% |
| 2025-08-26 | 17.17 | 17.00 | -0.23 | -1.33% | 16.81 | 17.26 | 206380 | 35081.05 | 3.10% |
| 2025-08-25 | 16.67 | 17.23 | 0.75 | 4.55% | 16.67 | 18.10 | 493300 | 85776.37 | 7.40% |
| 2025-08-22 | 16.28 | 16.48 | 0.36 | 2.23% | 16.15 | 16.52 | 174338 | 28576.12 | 2.61% |
| 2025-08-21 | 16.25 | 16.12 | 0.07 | 0.44% | 16.05 | 16.75 | 214726 | 35185.12 | 3.22% |
| 2025-08-20 | 15.79 | 16.05 | 0.10 | 0.63% | 15.75 | 16.22 | 181861 | 29171.66 | 2.73% |
| 2025-08-19 | 15.90 | 15.95 | -0.04 | -0.25% | 15.82 | 16.00 | 111327 | 17705.35 | 1.67% |
| 2025-08-18 | 15.93 | 15.99 | 0.12 | 0.76% | 15.81 | 16.07 | 170313 | 27111.75 | 2.55% |
| 2025-08-15 | 15.65 | 15.87 | -0.04 | -0.25% | 15.61 | 16.04 | 137590 | 21815.13 | 2.06% |
盛达资源(000603)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。
