| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 16.54 | 16.56 | 0.14 | 0.85% | 16.42 | 16.77 | 418867 | 69363.38 | 0.79% |
| 2025-03-28 | 16.58 | 16.42 | -0.21 | -1.26% | 16.40 | 16.63 | 321701 | 52977.20 | 0.61% |
| 2025-03-27 | 16.55 | 16.63 | 0.03 | 0.18% | 16.51 | 16.71 | 253623 | 42139.04 | 0.48% |
| 2025-03-26 | 16.71 | 16.60 | -0.16 | -0.95% | 16.59 | 16.79 | 295038 | 49243.62 | 0.56% |
| 2025-03-25 | 16.56 | 16.76 | 0.21 | 1.27% | 16.50 | 16.79 | 402249 | 67065.63 | 0.76% |
| 2025-03-24 | 16.52 | 16.55 | -0.05 | -0.30% | 16.42 | 16.59 | 334950 | 55241.62 | 0.63% |
| 2025-03-21 | 16.64 | 16.60 | -0.04 | -0.24% | 16.40 | 16.77 | 443394 | 73499.27 | 0.84% |
| 2025-03-20 | 16.66 | 16.64 | -0.06 | -0.36% | 16.63 | 16.79 | 243262 | 40603.65 | 0.46% |
| 2025-03-19 | 16.87 | 16.70 | -0.17 | -1.01% | 16.63 | 16.88 | 357355 | 59819.32 | 0.68% |
| 2025-03-18 | 17.05 | 16.87 | -0.10 | -0.59% | 16.84 | 17.06 | 280694 | 47473.40 | 0.53% |
| 2025-03-17 | 17.10 | 16.97 | -0.07 | -0.41% | 16.94 | 17.17 | 340273 | 57931.28 | 0.64% |
| 2025-03-14 | 16.74 | 17.04 | 0.33 | 1.97% | 16.73 | 17.10 | 791123 | 134611.19 | 1.50% |
| 2025-03-13 | 16.42 | 16.71 | 0.23 | 1.40% | 16.38 | 16.78 | 559414 | 92518.84 | 1.06% |
| 2025-03-12 | 16.54 | 16.48 | -0.05 | -0.30% | 16.40 | 16.58 | 314340 | 51795.21 | 0.59% |
| 2025-03-11 | 16.32 | 16.53 | 0.01 | 0.06% | 16.28 | 16.53 | 391711 | 64160.33 | 0.74% |
| 2025-03-10 | 16.73 | 16.52 | -0.23 | -1.37% | 16.46 | 16.79 | 475929 | 78777.13 | 0.90% |
| 2025-03-07 | 16.70 | 16.75 | 0.01 | 0.06% | 16.64 | 16.93 | 413230 | 69491.71 | 0.78% |
| 2025-03-06 | 16.56 | 16.74 | 0.23 | 1.39% | 16.47 | 16.74 | 438250 | 72864.56 | 0.83% |
| 2025-03-05 | 16.64 | 16.51 | -0.13 | -0.78% | 16.42 | 16.65 | 370530 | 61126.20 | 0.70% |
| 2025-03-04 | 16.68 | 16.64 | -0.20 | -1.19% | 16.43 | 16.71 | 554828 | 91906.39 | 1.05% |
| 2025-03-03 | 16.60 | 16.84 | 0.34 | 2.06% | 16.55 | 17.10 | 758159 | 128077.58 | 1.43% |
| 2025-02-28 | 16.76 | 16.50 | -0.31 | -1.84% | 16.43 | 16.89 | 475439 | 79226.41 | 0.90% |
| 2025-02-27 | 16.96 | 16.81 | -0.06 | -0.36% | 16.63 | 16.97 | 498848 | 83616.66 | 0.94% |
| 2025-02-26 | 17.11 | 16.87 | -0.19 | -1.11% | 16.80 | 17.30 | 579055 | 98400.12 | 1.09% |
| 2025-02-25 | 17.14 | 17.06 | -0.14 | -0.81% | 17.01 | 17.38 | 585787 | 100727.62 | 1.11% |
| 2025-02-24 | 16.98 | 17.20 | 0.68 | 4.12% | 16.97 | 17.64 | 1219270 | 210678.34 | 2.30% |
| 2025-02-21 | 16.44 | 16.52 | 0.15 | 0.92% | 16.37 | 16.62 | 420091 | 69221.39 | 0.79% |
| 2025-02-20 | 16.43 | 16.37 | -0.06 | -0.37% | 16.26 | 16.45 | 284521 | 46498.41 | 0.54% |
| 2025-02-19 | 16.56 | 16.43 | -0.14 | -0.84% | 16.32 | 16.61 | 445350 | 73167.69 | 0.84% |
| 2025-02-18 | 16.70 | 16.57 | -0.08 | -0.48% | 16.52 | 16.86 | 444342 | 74261.29 | 0.84% |
| 2025-02-17 | 16.78 | 16.65 | -0.11 | -0.66% | 16.55 | 16.82 | 318794 | 53047.37 | 0.60% |
| 2025-02-14 | 16.86 | 16.76 | -0.02 | -0.12% | 16.68 | 16.93 | 307698 | 51672.93 | 0.58% |
| 2025-02-13 | 16.71 | 16.78 | 0.06 | 0.36% | 16.66 | 17.01 | 565529 | 95331.16 | 1.07% |
| 2025-02-12 | 16.45 | 16.72 | 0.25 | 1.52% | 16.38 | 16.86 | 492575 | 81730.92 | 0.93% |
| 2025-02-11 | 16.69 | 16.47 | -0.22 | -1.32% | 16.44 | 16.73 | 308412 | 50979.73 | 0.58% |
| 2025-02-10 | 16.84 | 16.69 | -0.02 | -0.12% | 16.58 | 16.84 | 358005 | 59653.96 | 0.68% |
| 2025-02-07 | 16.65 | 16.71 | 0.00 | 0.00% | 16.53 | 16.85 | 412254 | 68843.80 | 0.78% |
| 2025-02-06 | 16.32 | 16.71 | 0.40 | 2.45% | 16.26 | 16.75 | 361109 | 59771.99 | 0.68% |
| 2025-02-05 | 16.54 | 16.31 | -0.22 | -1.33% | 16.22 | 16.59 | 302224 | 49420.41 | 0.57% |
| 2025-01-27 | 16.33 | 16.53 | 0.28 | 1.72% | 16.32 | 16.78 | 381648 | 63450.77 | 0.72% |
| 2025-01-24 | 16.15 | 16.25 | 0.10 | 0.62% | 16.10 | 16.28 | 187519 | 30425.48 | 0.35% |
| 2025-01-23 | 16.31 | 16.15 | -0.05 | -0.31% | 16.12 | 16.52 | 289164 | 47178.93 | 0.55% |
| 2025-01-22 | 16.21 | 16.20 | -0.11 | -0.67% | 16.01 | 16.25 | 197403 | 31856.36 | 0.37% |
| 2025-01-21 | 16.60 | 16.31 | -0.24 | -1.45% | 16.25 | 16.65 | 236902 | 38751.55 | 0.45% |
| 2025-01-20 | 16.82 | 16.55 | -0.24 | -1.43% | 16.51 | 16.88 | 339882 | 56687.74 | 0.64% |
| 2025-01-17 | 16.53 | 16.79 | 0.26 | 1.57% | 16.49 | 16.82 | 345792 | 57779.18 | 0.65% |
| 2025-01-16 | 16.52 | 16.53 | 0.04 | 0.24% | 16.36 | 16.69 | 237924 | 39318.98 | 0.45% |
| 2025-01-15 | 16.53 | 16.49 | 0.00 | 0.00% | 16.33 | 16.57 | 258402 | 42563.16 | 0.49% |
| 2025-01-14 | 16.09 | 16.49 | 0.40 | 2.49% | 16.05 | 16.53 | 353661 | 57846.11 | 0.67% |
| 2025-01-13 | 15.81 | 16.09 | 0.19 | 1.19% | 15.71 | 16.25 | 340194 | 54660.75 | 0.64% |
| 2025-01-10 | 16.30 | 15.90 | -0.35 | -2.15% | 15.89 | 16.30 | 266644 | 42836.82 | 0.50% |
| 2025-01-09 | 16.15 | 16.25 | 0.05 | 0.31% | 16.12 | 16.43 | 263499 | 42859.28 | 0.50% |
| 2025-01-08 | 16.58 | 16.20 | -0.48 | -2.88% | 16.02 | 16.66 | 496624 | 80808.83 | 0.94% |
| 2025-01-07 | 16.62 | 16.68 | 0.06 | 0.36% | 16.38 | 16.88 | 364879 | 60710.00 | 0.69% |
| 2025-01-06 | 16.35 | 16.62 | 0.28 | 1.71% | 16.29 | 17.03 | 689366 | 115094.67 | 1.27% |
| 2025-01-03 | 16.23 | 16.34 | 0.09 | 0.55% | 16.23 | 16.69 | 569885 | 94010.02 | 1.05% |
| 2025-01-02 | 16.48 | 16.25 | -0.21 | -1.28% | 16.13 | 16.96 | 639775 | 105505.26 | 1.18% |
| 2024-12-31 | 16.70 | 16.46 | 0.01 | 0.06% | 16.32 | 16.75 | 600799 | 99180.87 | 1.11% |
| 2024-12-30 | 16.39 | 16.45 | 0.05 | 0.30% | 16.24 | 16.48 | 341702 | 55893.41 | 0.63% |
| 2024-12-27 | 16.48 | 16.40 | -0.07 | -0.43% | 16.40 | 16.62 | 255272 | 42085.44 | 0.47% |
| 2024-12-26 | 16.49 | 16.47 | 0.02 | 0.12% | 16.45 | 16.64 | 185391 | 30622.26 | 0.34% |
| 2024-12-25 | 16.89 | 16.45 | -0.39 | -2.32% | 16.38 | 16.91 | 302017 | 50113.86 | 0.56% |
| 2024-12-24 | 16.60 | 16.84 | 0.30 | 1.81% | 16.55 | 16.84 | 257608 | 43194.20 | 0.47% |
| 2024-12-23 | 16.77 | 16.54 | -0.14 | -0.84% | 16.54 | 16.91 | 272842 | 45544.24 | 0.50% |
| 2024-12-20 | 16.89 | 16.68 | -0.21 | -1.24% | 16.68 | 16.97 | 429618 | 72314.99 | 0.79% |
| 2024-12-19 | 16.52 | 16.89 | 0.29 | 1.75% | 16.31 | 16.90 | 341384 | 57052.27 | 0.63% |
| 2024-12-18 | 16.62 | 16.60 | 0.07 | 0.42% | 16.54 | 16.70 | 225065 | 37376.52 | 0.41% |
| 2024-12-17 | 16.59 | 16.53 | -0.01 | -0.06% | 16.51 | 16.79 | 308583 | 51263.59 | 0.57% |
| 2024-12-16 | 16.70 | 16.54 | -0.22 | -1.31% | 16.46 | 16.82 | 672015 | 111655.82 | 1.24% |
| 2024-12-13 | 17.38 | 16.76 | -0.71 | -4.06% | 16.71 | 17.38 | 1161026 | 196367.09 | 2.14% |
| 2024-12-12 | 17.52 | 17.47 | -0.04 | -0.23% | 17.31 | 17.57 | 472924 | 82274.74 | 0.87% |
| 2024-12-11 | 17.58 | 17.51 | -0.11 | -0.62% | 17.45 | 17.73 | 347564 | 61104.17 | 0.64% |
| 2024-12-10 | 18.05 | 17.62 | 0.02 | 0.11% | 17.57 | 18.08 | 396738 | 70711.52 | 0.73% |
| 2024-12-09 | 17.73 | 17.60 | -0.20 | -1.12% | 17.46 | 17.82 | 261523 | 46094.83 | 0.48% |
| 2024-12-06 | 17.49 | 17.80 | 0.31 | 1.77% | 17.32 | 17.84 | 397627 | 70129.21 | 0.73% |
| 2024-12-05 | 17.40 | 17.49 | 0.05 | 0.29% | 17.31 | 17.59 | 296392 | 51765.53 | 0.55% |
| 2024-12-04 | 17.66 | 17.44 | -0.18 | -1.02% | 17.38 | 17.67 | 303180 | 52994.64 | 0.56% |
| 2024-12-03 | 17.86 | 17.62 | -0.21 | -1.18% | 17.48 | 17.90 | 446483 | 78728.27 | 0.82% |
| 2024-12-02 | 17.75 | 17.83 | -0.03 | -0.17% | 17.60 | 17.93 | 374367 | 66639.16 | 0.69% |
| 2024-11-29 | 17.67 | 17.86 | 0.20 | 1.13% | 17.61 | 18.08 | 380522 | 67986.94 | 0.70% |
盐湖股份(000792)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。
