| 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 | 49.43 | 49.46 | -5.46 | -9.94% | 49.43 | 51.50 | 652366 | 323711.41 | 9.78% |
| 2026-02-02 | 54.92 | 54.92 | -6.10 | -10.00% | 54.92 | 54.92 | 10295 | 5654.01 | 0.15% |
| 2026-01-30 | 61.02 | 61.02 | -6.78 | -10.00% | 61.02 | 63.00 | 252806 | 154467.59 | 3.79% |
| 2026-01-29 | 70.00 | 67.80 | 0.52 | 0.77% | 63.01 | 73.59 | 862187 | 588377.94 | 12.93% |
| 2026-01-28 | 62.79 | 67.28 | 6.12 | 10.01% | 60.50 | 67.28 | 690833 | 443101.25 | 10.36% |
| 2026-01-27 | 56.86 | 61.16 | 4.51 | 7.96% | 56.86 | 62.32 | 844935 | 511280.59 | 12.67% |
| 2026-01-26 | 56.49 | 56.65 | 5.15 | 10.00% | 55.50 | 56.65 | 142903 | 80848.10 | 2.14% |
| 2026-01-23 | 49.00 | 51.50 | 4.68 | 10.00% | 48.70 | 51.50 | 396669 | 200113.23 | 5.95% |
| 2026-01-22 | 43.22 | 46.82 | 0.82 | 1.78% | 43.22 | 49.09 | 508469 | 231767.17 | 7.63% |
| 2026-01-21 | 41.88 | 46.00 | 4.02 | 9.58% | 41.20 | 46.16 | 460878 | 201236.77 | 6.91% |
| 2026-01-20 | 41.19 | 41.98 | 1.67 | 4.14% | 38.60 | 42.38 | 431139 | 175385.23 | 6.47% |
| 2026-01-19 | 41.16 | 40.31 | -0.13 | -0.32% | 39.03 | 41.40 | 297415 | 120368.06 | 4.46% |
| 2026-01-16 | 40.65 | 40.44 | 0.25 | 0.62% | 40.20 | 42.10 | 334478 | 137283.84 | 5.02% |
| 2026-01-15 | 40.56 | 40.19 | -0.73 | -1.78% | 39.26 | 42.13 | 432511 | 175096.53 | 6.49% |
| 2026-01-14 | 39.52 | 40.92 | 2.40 | 6.23% | 39.02 | 41.18 | 482257 | 193655.70 | 7.23% |
| 2026-01-13 | 37.56 | 38.52 | 0.97 | 2.58% | 37.25 | 39.80 | 382137 | 148220.56 | 5.73% |
| 2026-01-12 | 37.68 | 37.55 | 2.85 | 8.21% | 35.86 | 37.70 | 377040 | 138691.86 | 5.66% |
| 2026-01-09 | 32.55 | 34.70 | 1.99 | 6.08% | 32.08 | 34.94 | 392255 | 131813.98 | 5.88% |
| 2026-01-08 | 33.96 | 32.71 | -1.31 | -3.85% | 32.41 | 34.05 | 338884 | 112851.21 | 5.08% |
| 2026-01-07 | 34.31 | 34.02 | 0.06 | 0.18% | 33.50 | 35.49 | 445002 | 152954.45 | 6.67% |
| 2026-01-06 | 33.28 | 33.96 | 1.31 | 4.01% | 32.44 | 34.50 | 495561 | 165581.45 | 7.43% |
| 2026-01-05 | 32.51 | 32.65 | 1.69 | 5.46% | 31.67 | 33.21 | 503868 | 163543.92 | 7.56% |
| 2025-12-31 | 31.21 | 30.96 | 0.34 | 1.11% | 30.80 | 32.97 | 546810 | 173829.91 | 8.20% |
| 2025-12-30 | 29.92 | 30.62 | -0.60 | -1.92% | 29.10 | 31.10 | 370155 | 112085.58 | 5.55% |
| 2025-12-29 | 30.88 | 31.22 | 1.35 | 4.52% | 29.43 | 32.84 | 678498 | 212739.95 | 10.18% |
| 2025-12-26 | 30.42 | 29.87 | 0.41 | 1.39% | 29.42 | 30.50 | 307121 | 92129.40 | 4.61% |
| 2025-12-25 | 30.08 | 29.46 | -1.51 | -4.88% | 28.80 | 30.08 | 380932 | 111346.99 | 5.71% |
| 2025-12-24 | 31.40 | 30.97 | 0.52 | 1.71% | 30.20 | 32.28 | 394929 | 123320.88 | 5.92% |
| 2025-12-23 | 31.99 | 30.45 | -1.35 | -4.25% | 30.19 | 32.34 | 364217 | 112542.28 | 5.46% |
| 2025-12-22 | 30.81 | 31.80 | 1.52 | 5.02% | 30.81 | 32.42 | 313508 | 99874.56 | 4.70% |
| 2025-12-19 | 30.36 | 30.28 | -0.64 | -2.07% | 29.14 | 30.58 | 264839 | 79345.13 | 3.97% |
| 2025-12-18 | 30.44 | 30.92 | 0.21 | 0.68% | 30.40 | 31.95 | 234398 | 72938.64 | 3.52% |
| 2025-12-17 | 29.51 | 30.71 | 1.74 | 6.01% | 29.28 | 31.07 | 261971 | 79563.26 | 3.93% |
| 2025-12-16 | 30.70 | 28.97 | -1.86 | -6.03% | 28.70 | 30.99 | 245024 | 72221.11 | 3.68% |
| 2025-12-15 | 29.71 | 30.83 | -0.26 | -0.84% | 29.68 | 31.36 | 224098 | 68633.29 | 3.36% |
| 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% |
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。
