| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 38.63 | 38.46 | 1.78 | 4.85% | 38.12 | 39.65 | 359758 | 139728.91 | 5.40% |
| 2026-03-24 | 36.39 | 36.68 | 1.59 | 4.53% | 35.09 | 36.78 | 348040 | 125123.33 | 5.22% |
| 2026-03-23 | 38.29 | 35.09 | -3.90 | -10.00% | 35.09 | 38.59 | 390007 | 142214.30 | 5.85% |
| 2026-03-20 | 40.42 | 38.99 | -0.64 | -1.61% | 38.90 | 41.30 | 320291 | 128877.29 | 4.80% |
| 2026-03-19 | 41.40 | 39.63 | -3.40 | -7.90% | 39.45 | 42.18 | 304225 | 123090.46 | 4.56% |
| 2026-03-18 | 42.65 | 43.03 | 0.38 | 0.89% | 42.01 | 43.68 | 185055 | 79280.52 | 2.78% |
| 2026-03-17 | 42.92 | 42.65 | 0.03 | 0.07% | 42.54 | 43.91 | 167306 | 72128.76 | 2.51% |
| 2026-03-16 | 43.02 | 42.62 | -1.68 | -3.79% | 41.38 | 44.50 | 262831 | 111913.42 | 3.94% |
| 2026-03-13 | 45.22 | 44.30 | -1.31 | -2.87% | 44.25 | 46.80 | 191502 | 87052.66 | 2.87% |
| 2026-03-12 | 46.50 | 45.61 | -1.15 | -2.46% | 44.90 | 46.65 | 186608 | 85379.12 | 2.80% |
| 2026-03-11 | 48.59 | 46.76 | -1.44 | -2.99% | 46.60 | 48.66 | 174695 | 82573.35 | 2.62% |
| 2026-03-10 | 48.30 | 48.20 | 1.37 | 2.93% | 47.91 | 49.17 | 196252 | 95082.92 | 2.94% |
| 2026-03-09 | 47.66 | 46.83 | -0.83 | -1.74% | 44.58 | 47.66 | 326026 | 150486.56 | 4.89% |
| 2026-03-06 | 46.86 | 47.66 | -0.28 | -0.58% | 46.56 | 48.98 | 211647 | 100983.89 | 3.17% |
| 2026-03-05 | 49.55 | 47.94 | -1.06 | -2.16% | 47.22 | 49.90 | 267799 | 129516.05 | 4.02% |
| 2026-03-04 | 47.15 | 49.00 | -1.91 | -3.75% | 47.13 | 50.22 | 342101 | 167273.91 | 5.13% |
| 2026-03-03 | 53.61 | 50.91 | -5.66 | -10.01% | 50.91 | 54.72 | 442888 | 233597.67 | 6.64% |
| 2026-03-02 | 53.80 | 56.57 | 4.57 | 8.79% | 50.54 | 56.96 | 626812 | 334080.44 | 9.40% |
| 2026-02-27 | 49.68 | 52.00 | 1.92 | 3.83% | 49.61 | 52.36 | 367605 | 188613.02 | 5.51% |
| 2026-02-26 | 51.00 | 50.08 | -0.46 | -0.91% | 49.63 | 51.20 | 296532 | 149161.94 | 4.45% |
| 2026-02-25 | 50.00 | 50.54 | 0.82 | 1.65% | 48.85 | 51.56 | 455599 | 229544.62 | 6.83% |
| 2026-02-24 | 47.87 | 49.72 | 4.52 | 10.00% | 47.23 | 49.72 | 425977 | 207996.42 | 6.39% |
| 2026-02-13 | 45.36 | 45.20 | -1.60 | -3.42% | 45.10 | 46.55 | 271027 | 123910.59 | 4.07% |
| 2026-02-12 | 47.44 | 46.80 | -0.86 | -1.80% | 46.78 | 48.27 | 231638 | 110111.40 | 3.47% |
| 2026-02-11 | 47.20 | 47.66 | 0.49 | 1.04% | 46.84 | 48.30 | 241619 | 114870.73 | 3.62% |
| 2026-02-10 | 49.07 | 47.17 | -1.71 | -3.50% | 47.00 | 49.27 | 286937 | 137702.12 | 4.30% |
| 2026-02-09 | 48.61 | 48.88 | 1.33 | 2.80% | 47.80 | 49.30 | 385530 | 187757.42 | 5.78% |
| 2026-02-06 | 43.50 | 47.55 | -0.78 | -1.61% | 43.50 | 48.64 | 511977 | 238902.61 | 7.68% |
| 2026-02-05 | 49.55 | 48.33 | -2.66 | -5.22% | 46.00 | 51.75 | 664298 | 323100.69 | 9.96% |
| 2026-02-04 | 52.00 | 50.99 | 1.53 | 3.09% | 49.09 | 52.00 | 580228 | 293325.50 | 8.70% |
| 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% |
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。
