| 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 | 32.47 | 33.26 | 1.68 | 5.32% | 31.98 | 33.44 | 1025290 | 335015.44 | 1.94% |
| 2026-02-02 | 32.23 | 31.58 | -1.20 | -3.66% | 31.52 | 33.06 | 1046697 | 337888.75 | 1.98% |
| 2026-01-30 | 33.60 | 32.78 | -1.42 | -4.15% | 31.51 | 33.82 | 1641376 | 534982.62 | 3.10% |
| 2026-01-29 | 34.70 | 34.20 | -0.88 | -2.51% | 33.71 | 35.19 | 1318499 | 452808.44 | 2.49% |
| 2026-01-28 | 35.50 | 35.08 | -0.06 | -0.17% | 34.50 | 35.62 | 1115453 | 391968.78 | 2.11% |
| 2026-01-27 | 35.60 | 35.14 | -0.78 | -2.17% | 34.60 | 36.39 | 1234627 | 434315.00 | 2.33% |
| 2026-01-26 | 35.80 | 35.92 | 0.32 | 0.90% | 35.61 | 37.38 | 1548906 | 564407.88 | 2.93% |
| 2026-01-23 | 35.38 | 35.60 | 0.61 | 1.74% | 34.97 | 35.88 | 1102218 | 390176.78 | 2.08% |
| 2026-01-22 | 35.16 | 34.99 | 0.14 | 0.40% | 34.58 | 35.50 | 1022301 | 358076.66 | 1.93% |
| 2026-01-21 | 34.69 | 34.85 | 0.78 | 2.29% | 34.10 | 35.25 | 1253076 | 436001.19 | 2.37% |
| 2026-01-20 | 33.98 | 34.07 | 0.65 | 1.94% | 32.79 | 34.39 | 1201947 | 405586.34 | 2.27% |
| 2026-01-19 | 32.90 | 33.42 | 0.34 | 1.03% | 32.64 | 33.84 | 828565 | 276369.09 | 1.57% |
| 2026-01-16 | 33.60 | 33.08 | -0.54 | -1.61% | 32.92 | 34.66 | 1158197 | 389341.19 | 2.19% |
| 2026-01-15 | 32.78 | 33.62 | 0.40 | 1.20% | 32.71 | 34.36 | 1155568 | 390284.16 | 2.18% |
| 2026-01-14 | 33.75 | 33.22 | -0.58 | -1.72% | 32.68 | 34.10 | 1652563 | 551442.06 | 3.12% |
| 2026-01-13 | 32.40 | 33.80 | 1.84 | 5.76% | 32.40 | 34.81 | 2080980 | 700023.62 | 3.93% |
| 2026-01-12 | 32.60 | 31.96 | 0.68 | 2.17% | 31.68 | 32.79 | 1288929 | 414372.69 | 2.44% |
| 2026-01-09 | 31.01 | 31.28 | -0.19 | -0.60% | 30.98 | 31.60 | 1031292 | 322708.66 | 1.95% |
| 2026-01-08 | 32.30 | 31.47 | -0.72 | -2.24% | 31.01 | 32.62 | 1401768 | 444874.28 | 2.65% |
| 2026-01-07 | 32.35 | 32.19 | -0.18 | -0.56% | 32.02 | 32.58 | 1313390 | 423968.22 | 2.48% |
| 2026-01-06 | 32.00 | 32.37 | 1.39 | 4.49% | 31.51 | 32.75 | 2144156 | 691472.00 | 4.05% |
| 2026-01-05 | 30.26 | 30.98 | 2.82 | 10.01% | 30.24 | 30.98 | 1632274 | 500494.38 | 3.08% |
| 2025-12-31 | 28.00 | 28.16 | 0.42 | 1.51% | 27.98 | 28.96 | 979810 | 278722.00 | 1.85% |
| 2025-12-30 | 27.52 | 27.74 | 0.05 | 0.18% | 27.30 | 28.04 | 621342 | 172080.45 | 1.17% |
| 2025-12-29 | 29.00 | 27.69 | -1.30 | -4.48% | 27.65 | 29.00 | 1063635 | 299382.19 | 2.01% |
| 2025-12-26 | 28.78 | 28.99 | 0.83 | 2.95% | 28.51 | 29.26 | 1004699 | 290373.88 | 1.90% |
| 2025-12-25 | 27.92 | 28.16 | -0.46 | -1.61% | 27.78 | 28.30 | 699059 | 196166.41 | 1.32% |
| 2025-12-24 | 28.60 | 28.62 | 0.22 | 0.77% | 28.33 | 28.94 | 886883 | 253438.95 | 1.68% |
| 2025-12-23 | 28.15 | 28.40 | 0.23 | 0.82% | 27.95 | 28.57 | 890673 | 251816.45 | 1.68% |
| 2025-12-22 | 27.50 | 28.17 | 1.14 | 4.22% | 27.42 | 28.44 | 1215597 | 339854.62 | 2.30% |
| 2025-12-19 | 26.68 | 27.03 | 0.57 | 2.15% | 26.22 | 27.50 | 1239440 | 335289.31 | 2.34% |
| 2025-12-18 | 26.80 | 26.46 | -0.52 | -1.93% | 26.43 | 27.30 | 851797 | 228501.70 | 1.61% |
| 2025-12-17 | 25.67 | 26.98 | 1.96 | 7.83% | 25.67 | 27.12 | 1672617 | 444759.72 | 3.16% |
| 2025-12-16 | 25.01 | 25.02 | 0.09 | 0.36% | 24.64 | 25.28 | 631719 | 157630.09 | 1.19% |
| 2025-12-15 | 24.81 | 24.93 | -0.21 | -0.84% | 24.69 | 25.20 | 718962 | 179172.53 | 1.36% |
| 2025-12-12 | 26.09 | 25.14 | -0.49 | -1.91% | 25.00 | 26.20 | 1065155 | 269221.75 | 2.01% |
| 2025-12-11 | 25.94 | 25.63 | 0.00 | 0.00% | 25.58 | 26.35 | 730541 | 189798.67 | 1.38% |
| 2025-12-10 | 25.24 | 25.63 | 0.50 | 1.99% | 24.88 | 25.87 | 543007 | 138139.44 | 1.03% |
| 2025-12-09 | 25.90 | 25.13 | -0.97 | -3.72% | 25.00 | 25.93 | 686013 | 174248.70 | 1.30% |
| 2025-12-08 | 25.41 | 26.10 | 0.79 | 3.12% | 25.38 | 26.23 | 794884 | 205157.08 | 1.50% |
| 2025-12-05 | 25.18 | 25.31 | -0.01 | -0.04% | 25.11 | 25.50 | 494338 | 125083.23 | 0.93% |
| 2025-12-04 | 25.50 | 25.32 | -0.18 | -0.71% | 25.06 | 25.89 | 523211 | 132674.48 | 0.99% |
| 2025-12-03 | 26.00 | 25.50 | -0.41 | -1.58% | 25.35 | 26.13 | 636766 | 163394.36 | 1.20% |
| 2025-12-02 | 26.29 | 25.91 | -0.57 | -2.15% | 25.62 | 26.29 | 554586 | 143749.84 | 1.05% |
| 2025-12-01 | 26.81 | 26.48 | 0.03 | 0.11% | 26.25 | 27.17 | 760272 | 202663.89 | 1.44% |
| 2025-11-28 | 26.11 | 26.45 | 0.22 | 0.84% | 26.02 | 26.90 | 719954 | 190785.12 | 1.36% |
| 2025-11-27 | 26.30 | 26.23 | -0.26 | -0.98% | 26.12 | 26.75 | 699037 | 184455.06 | 1.32% |
| 2025-11-26 | 26.82 | 26.49 | 0.35 | 1.34% | 26.14 | 27.29 | 1194030 | 318370.72 | 2.26% |
| 2025-11-25 | 25.68 | 26.14 | 0.76 | 2.99% | 25.31 | 26.30 | 985359 | 254686.77 | 1.86% |
| 2025-11-24 | 26.27 | 25.38 | -0.66 | -2.53% | 24.75 | 26.29 | 1351280 | 342545.56 | 2.55% |
| 2025-11-21 | 26.80 | 26.04 | -2.02 | -7.20% | 25.75 | 27.00 | 2051830 | 540195.56 | 3.88% |
| 2025-11-20 | 28.00 | 28.06 | 0.31 | 1.12% | 27.51 | 29.65 | 2111129 | 605427.88 | 3.99% |
| 2025-11-19 | 26.81 | 27.75 | 1.40 | 5.31% | 26.80 | 28.39 | 1896572 | 526451.06 | 3.58% |
| 2025-11-18 | 28.00 | 26.35 | -1.40 | -5.05% | 26.15 | 28.07 | 1525806 | 410213.94 | 2.88% |
| 2025-11-17 | 26.88 | 27.75 | 1.66 | 6.36% | 26.85 | 28.09 | 1679415 | 464450.50 | 3.17% |
| 2025-11-14 | 26.43 | 26.09 | -0.80 | -2.98% | 25.98 | 26.89 | 904007 | 237417.34 | 1.71% |
| 2025-11-13 | 24.89 | 26.89 | 1.98 | 7.95% | 24.89 | 27.34 | 1840846 | 487994.78 | 3.48% |
| 2025-11-12 | 24.95 | 24.91 | -0.24 | -0.95% | 24.40 | 25.27 | 620151 | 154062.88 | 1.17% |
| 2025-11-11 | 25.50 | 25.15 | -0.41 | -1.60% | 25.00 | 25.88 | 694338 | 176136.33 | 1.31% |
| 2025-11-10 | 25.88 | 25.56 | 0.18 | 0.71% | 25.32 | 26.26 | 1098906 | 283974.03 | 2.08% |
| 2025-11-07 | 25.25 | 25.38 | 0.24 | 0.95% | 24.68 | 25.91 | 1250674 | 318469.75 | 2.36% |
| 2025-11-06 | 24.71 | 25.14 | 0.45 | 1.82% | 24.60 | 25.56 | 1045489 | 262644.34 | 1.98% |
| 2025-11-05 | 23.51 | 24.69 | 0.82 | 3.44% | 23.26 | 25.14 | 1051934 | 254784.39 | 1.99% |
| 2025-11-04 | 24.51 | 23.87 | -0.74 | -3.01% | 23.61 | 24.80 | 783627 | 188877.95 | 1.48% |
| 2025-11-03 | 24.79 | 24.61 | -0.19 | -0.77% | 24.07 | 25.00 | 818085 | 200100.41 | 1.55% |
| 2025-10-31 | 24.92 | 24.80 | -0.33 | -1.31% | 24.72 | 25.88 | 1202574 | 303330.56 | 2.27% |
| 2025-10-30 | 25.32 | 25.13 | 0.12 | 0.48% | 24.79 | 25.48 | 1262350 | 317155.97 | 2.39% |
| 2025-10-29 | 23.69 | 25.01 | 1.31 | 5.53% | 23.60 | 25.10 | 1308063 | 322465.56 | 2.47% |
| 2025-10-28 | 24.08 | 23.70 | -0.20 | -0.84% | 23.59 | 24.44 | 1040679 | 249698.61 | 1.97% |
| 2025-10-27 | 23.50 | 23.90 | 0.68 | 2.93% | 23.49 | 24.15 | 1011651 | 241306.62 | 1.91% |
| 2025-10-24 | 23.04 | 23.22 | 0.34 | 1.49% | 23.01 | 23.66 | 799761 | 186091.72 | 1.51% |
| 2025-10-23 | 21.87 | 22.88 | 1.04 | 4.76% | 21.70 | 22.93 | 936980 | 209976.75 | 1.77% |
| 2025-10-22 | 21.73 | 21.84 | -0.14 | -0.64% | 21.43 | 21.98 | 413690 | 89956.77 | 0.78% |
| 2025-10-21 | 21.79 | 21.98 | 0.28 | 1.29% | 21.58 | 22.07 | 498455 | 109450.62 | 0.94% |
| 2025-10-20 | 22.30 | 21.70 | -0.40 | -1.81% | 21.50 | 22.35 | 745375 | 162946.12 | 1.41% |
| 2025-10-17 | 22.50 | 22.10 | -0.24 | -1.07% | 22.05 | 22.87 | 860523 | 192281.77 | 1.63% |
| 2025-10-16 | 22.65 | 22.34 | -0.44 | -1.93% | 22.21 | 22.78 | 691475 | 155166.44 | 1.31% |
| 2025-10-15 | 22.75 | 22.78 | 0.27 | 1.20% | 22.15 | 22.92 | 1004342 | 226661.61 | 1.90% |
| 2025-10-14 | 23.70 | 22.51 | 0.42 | 1.90% | 22.33 | 24.10 | 1699821 | 394953.34 | 3.21% |
| 2025-10-13 | 21.31 | 22.09 | 0.10 | 0.45% | 21.31 | 22.15 | 962636 | 209646.55 | 1.82% |
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。
