| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 13.34 | 13.24 | -0.18 | -1.34% | 13.22 | 13.43 | 94019 | 12524.94 | 1.41% |
| 2025-05-22 | 13.55 | 13.42 | -0.03 | -0.22% | 13.34 | 13.69 | 166757 | 22540.80 | 2.50% |
| 2025-05-21 | 13.41 | 13.45 | 0.26 | 1.97% | 13.22 | 13.48 | 137647 | 18392.01 | 2.06% |
| 2025-05-20 | 13.19 | 13.19 | 0.00 | 0.00% | 13.07 | 13.25 | 69230 | 9113.23 | 1.04% |
| 2025-05-19 | 13.17 | 13.19 | 0.04 | 0.30% | 13.11 | 13.30 | 64910 | 8555.18 | 0.97% |
| 2025-05-16 | 13.26 | 13.15 | 0.02 | 0.15% | 13.08 | 13.34 | 73166 | 9652.36 | 1.10% |
| 2025-05-15 | 13.37 | 13.13 | -0.38 | -2.81% | 13.04 | 13.37 | 101689 | 13365.56 | 1.53% |
| 2025-05-14 | 13.47 | 13.51 | 0.01 | 0.07% | 13.35 | 13.56 | 97963 | 13197.36 | 1.47% |
| 2025-05-13 | 13.41 | 13.50 | 0.10 | 0.75% | 13.34 | 13.58 | 101118 | 13617.25 | 1.52% |
| 2025-05-12 | 13.36 | 13.40 | -0.02 | -0.15% | 13.22 | 13.45 | 105062 | 14017.66 | 1.58% |
| 2025-05-09 | 13.60 | 13.42 | -0.26 | -1.90% | 13.27 | 13.68 | 103889 | 13930.12 | 1.56% |
| 2025-05-08 | 13.70 | 13.68 | -0.10 | -0.73% | 13.56 | 13.80 | 101903 | 13953.26 | 1.53% |
| 2025-05-07 | 13.86 | 13.78 | 0.01 | 0.07% | 13.71 | 13.93 | 85726 | 11830.38 | 1.29% |
| 2025-05-06 | 13.68 | 13.77 | 0.31 | 2.30% | 13.58 | 14.03 | 155670 | 21597.62 | 2.33% |
| 2025-04-30 | 14.01 | 13.46 | -0.79 | -5.54% | 13.46 | 14.07 | 216687 | 29527.64 | 3.25% |
| 2025-04-29 | 14.02 | 14.25 | 0.19 | 1.35% | 14.02 | 14.80 | 104470 | 14855.38 | 1.57% |
| 2025-04-28 | 14.03 | 14.06 | -0.04 | -0.28% | 14.00 | 14.21 | 95511 | 13456.43 | 1.43% |
| 2025-04-25 | 14.56 | 14.10 | -0.36 | -2.49% | 14.09 | 14.65 | 129509 | 18550.18 | 1.94% |
| 2025-04-24 | 14.64 | 14.46 | 0.10 | 0.70% | 14.38 | 15.11 | 158246 | 23318.79 | 2.37% |
| 2025-04-23 | 14.59 | 14.36 | -0.46 | -3.10% | 14.27 | 14.77 | 161242 | 23300.93 | 2.42% |
| 2025-04-22 | 15.00 | 14.82 | -0.24 | -1.59% | 14.70 | 15.05 | 183107 | 27241.91 | 2.75% |
| 2025-04-21 | 14.57 | 15.06 | 1.07 | 7.65% | 14.35 | 15.08 | 220221 | 32345.03 | 3.30% |
| 2025-04-18 | 14.27 | 13.99 | -0.29 | -2.03% | 13.86 | 14.38 | 109229 | 15329.48 | 1.64% |
| 2025-04-17 | 14.53 | 14.28 | 0.07 | 0.49% | 14.19 | 15.03 | 227249 | 33083.35 | 3.41% |
| 2025-04-16 | 14.69 | 14.21 | -0.12 | -0.84% | 13.86 | 14.79 | 162712 | 23026.90 | 2.44% |
| 2025-04-15 | 14.31 | 14.33 | 0.04 | 0.28% | 14.08 | 14.44 | 92391 | 13173.65 | 1.39% |
| 2025-04-14 | 13.96 | 14.29 | 0.68 | 5.00% | 13.81 | 14.70 | 179343 | 25776.10 | 2.69% |
| 2025-04-11 | 13.63 | 13.61 | 0.37 | 2.79% | 13.58 | 14.16 | 187932 | 25984.03 | 2.82% |
| 2025-04-10 | 12.98 | 13.24 | 0.69 | 5.50% | 12.86 | 13.41 | 140224 | 18496.34 | 2.10% |
| 2025-04-09 | 12.10 | 12.55 | 0.05 | 0.40% | 11.53 | 12.68 | 194441 | 23864.14 | 2.92% |
| 2025-04-08 | 13.13 | 12.50 | -0.98 | -7.27% | 12.20 | 13.40 | 319982 | 40439.25 | 4.80% |
| 2025-04-07 | 13.48 | 13.48 | -1.50 | -10.01% | 13.48 | 13.75 | 98743 | 13338.51 | 1.48% |
| 2025-04-03 | 15.30 | 14.98 | -0.38 | -2.47% | 14.95 | 15.43 | 94395 | 14275.16 | 1.42% |
| 2025-04-02 | 15.54 | 15.36 | -0.17 | -1.09% | 15.29 | 15.65 | 120234 | 18510.52 | 1.80% |
| 2025-04-01 | 15.78 | 15.53 | -0.16 | -1.02% | 15.46 | 16.34 | 149402 | 23576.89 | 2.24% |
| 2025-03-31 | 15.66 | 15.69 | -0.23 | -1.44% | 15.45 | 16.13 | 141851 | 22287.35 | 2.13% |
| 2025-03-28 | 16.07 | 15.92 | 0.52 | 3.38% | 15.69 | 16.37 | 200651 | 32086.65 | 3.01% |
| 2025-03-27 | 15.67 | 15.40 | -0.33 | -2.10% | 15.27 | 15.71 | 119873 | 18526.80 | 1.80% |
| 2025-03-26 | 16.00 | 15.73 | 0.02 | 0.13% | 15.60 | 16.36 | 195011 | 31198.18 | 2.92% |
| 2025-03-25 | 15.83 | 15.71 | -0.06 | -0.38% | 15.51 | 15.89 | 79181 | 12427.41 | 1.19% |
| 2025-03-24 | 15.73 | 15.77 | -0.12 | -0.76% | 15.45 | 15.88 | 107069 | 16753.94 | 1.61% |
| 2025-03-21 | 16.29 | 15.89 | -0.54 | -3.29% | 15.70 | 16.30 | 149622 | 23858.17 | 2.24% |
| 2025-03-20 | 16.58 | 16.43 | -0.07 | -0.42% | 16.30 | 16.82 | 199747 | 32995.80 | 3.00% |
| 2025-03-19 | 15.80 | 16.50 | 0.60 | 3.77% | 15.73 | 16.88 | 240963 | 39349.36 | 3.61% |
| 2025-03-18 | 14.96 | 15.90 | 0.92 | 6.14% | 14.93 | 16.15 | 246439 | 38891.74 | 3.70% |
| 2025-03-17 | 15.20 | 14.98 | -0.28 | -1.83% | 14.88 | 15.35 | 144249 | 21753.02 | 2.16% |
| 2025-03-14 | 15.37 | 15.26 | 0.56 | 3.81% | 15.06 | 15.64 | 273777 | 42032.00 | 4.11% |
| 2025-03-13 | 14.68 | 14.70 | 0.09 | 0.62% | 14.45 | 14.74 | 105937 | 15463.79 | 1.59% |
| 2025-03-12 | 14.86 | 14.61 | -0.11 | -0.75% | 14.56 | 15.00 | 121069 | 17807.99 | 1.82% |
| 2025-03-11 | 14.50 | 14.72 | -0.02 | -0.14% | 14.36 | 14.86 | 151434 | 22168.26 | 2.27% |
| 2025-03-10 | 14.30 | 14.74 | 0.59 | 4.17% | 14.21 | 14.89 | 257236 | 37455.85 | 3.86% |
| 2025-03-07 | 13.66 | 14.15 | 0.47 | 3.44% | 13.65 | 14.24 | 182212 | 25664.70 | 2.74% |
| 2025-03-06 | 13.59 | 13.68 | 0.10 | 0.74% | 13.58 | 13.82 | 77745 | 10642.92 | 1.17% |
| 2025-03-05 | 13.40 | 13.58 | 0.21 | 1.57% | 13.28 | 13.60 | 79790 | 10740.46 | 1.20% |
| 2025-03-04 | 13.09 | 13.37 | 0.30 | 2.30% | 13.09 | 13.44 | 83341 | 11109.92 | 1.25% |
| 2025-03-03 | 13.06 | 13.07 | -0.01 | -0.08% | 13.00 | 13.30 | 67101 | 8843.16 | 1.01% |
| 2025-02-28 | 13.17 | 13.08 | -0.24 | -1.80% | 13.00 | 13.37 | 67698 | 8909.97 | 1.02% |
| 2025-02-27 | 13.35 | 13.32 | -0.10 | -0.75% | 13.09 | 13.43 | 93069 | 12319.43 | 1.40% |
| 2025-02-26 | 13.53 | 13.42 | -0.18 | -1.32% | 13.27 | 13.65 | 105707 | 14191.99 | 1.59% |
| 2025-02-25 | 13.63 | 13.60 | -0.06 | -0.44% | 13.53 | 13.77 | 63818 | 8697.50 | 0.96% |
| 2025-02-24 | 13.57 | 13.66 | 0.04 | 0.29% | 13.41 | 13.74 | 89591 | 12222.17 | 1.35% |
| 2025-02-21 | 13.88 | 13.62 | -0.27 | -1.94% | 13.59 | 13.98 | 99645 | 13687.41 | 1.50% |
| 2025-02-20 | 13.87 | 13.89 | 0.03 | 0.22% | 13.75 | 13.97 | 62242 | 8622.39 | 0.93% |
| 2025-02-19 | 13.87 | 13.86 | 0.07 | 0.51% | 13.78 | 14.12 | 92197 | 12842.02 | 1.38% |
| 2025-02-18 | 13.89 | 13.79 | -0.08 | -0.58% | 13.76 | 13.96 | 87019 | 12041.77 | 1.38% |
| 2025-02-17 | 13.58 | 13.87 | -0.25 | -1.77% | 13.50 | 14.03 | 159916 | 22126.52 | 2.53% |
| 2025-02-14 | 14.01 | 14.12 | 0.20 | 1.44% | 13.88 | 14.33 | 161040 | 22678.87 | 2.55% |
| 2025-02-13 | 14.00 | 13.92 | -0.03 | -0.22% | 13.87 | 14.08 | 78720 | 11002.46 | 1.24% |
| 2025-02-12 | 13.80 | 13.95 | -0.08 | -0.57% | 13.75 | 14.04 | 107884 | 15022.16 | 1.71% |
| 2025-02-11 | 14.21 | 14.03 | -0.01 | -0.07% | 13.99 | 14.33 | 129137 | 18275.17 | 2.04% |
| 2025-02-10 | 14.07 | 14.04 | -0.01 | -0.07% | 13.94 | 14.18 | 118100 | 16570.32 | 1.87% |
| 2025-02-07 | 14.01 | 14.05 | 0.03 | 0.21% | 13.88 | 14.14 | 123221 | 17291.72 | 1.95% |
| 2025-02-06 | 14.03 | 14.02 | -0.17 | -1.20% | 13.92 | 14.13 | 130325 | 18262.41 | 2.06% |
| 2025-02-05 | 14.20 | 14.19 | 0.35 | 2.53% | 13.98 | 14.44 | 185749 | 26291.75 | 2.94% |
| 2025-01-27 | 14.00 | 13.84 | -0.06 | -0.43% | 13.77 | 14.36 | 135572 | 19049.67 | 2.14% |
| 2025-01-24 | 13.78 | 13.90 | 0.09 | 0.65% | 13.62 | 14.07 | 105483 | 14595.04 | 1.67% |
| 2025-01-23 | 13.75 | 13.81 | 0.09 | 0.66% | 13.70 | 14.03 | 141899 | 19695.14 | 2.24% |
| 2025-01-22 | 13.66 | 13.72 | 0.06 | 0.44% | 13.53 | 13.88 | 119732 | 16406.40 | 1.89% |
| 2025-01-21 | 13.65 | 13.66 | 0.01 | 0.07% | 13.45 | 13.77 | 96299 | 13137.73 | 1.52% |
| 2025-01-20 | 13.57 | 13.65 | 0.07 | 0.52% | 13.42 | 13.77 | 147481 | 20021.52 | 2.33% |
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。
