| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 21.43 | 21.88 | 0.44 | 2.05% | 21.33 | 22.03 | 249012 | 54303.64 | 2.79% |
| 2025-12-11 | 21.62 | 21.44 | -0.20 | -0.92% | 21.44 | 21.90 | 142935 | 30936.85 | 1.60% |
| 2025-12-10 | 21.25 | 21.64 | 0.32 | 1.50% | 21.02 | 21.75 | 157828 | 33890.52 | 1.77% |
| 2025-12-09 | 21.47 | 21.32 | -0.35 | -1.62% | 21.30 | 21.69 | 151113 | 32395.18 | 1.70% |
| 2025-12-08 | 21.68 | 21.67 | -0.01 | -0.05% | 21.59 | 21.81 | 131683 | 28567.98 | 1.48% |
| 2025-12-05 | 21.44 | 21.68 | 0.32 | 1.50% | 21.18 | 21.78 | 126510 | 27230.41 | 1.42% |
| 2025-12-04 | 21.47 | 21.36 | -0.14 | -0.65% | 21.30 | 21.65 | 130487 | 27958.90 | 1.46% |
| 2025-12-03 | 22.22 | 21.50 | -0.77 | -3.46% | 21.47 | 22.27 | 209827 | 45672.95 | 2.35% |
| 2025-12-02 | 22.40 | 22.27 | -0.28 | -1.24% | 22.14 | 22.45 | 130555 | 29074.72 | 1.46% |
| 2025-12-01 | 22.28 | 22.55 | 0.24 | 1.08% | 22.28 | 22.64 | 183671 | 41314.19 | 2.06% |
| 2025-11-28 | 22.44 | 22.31 | 0.09 | 0.41% | 22.00 | 22.75 | 212138 | 47407.98 | 2.38% |
| 2025-11-27 | 21.72 | 22.22 | 0.46 | 2.11% | 21.72 | 22.60 | 304294 | 68024.97 | 3.41% |
| 2025-11-26 | 21.51 | 21.76 | 0.29 | 1.35% | 21.35 | 21.98 | 149545 | 32474.43 | 1.68% |
| 2025-11-25 | 21.42 | 21.47 | 0.05 | 0.23% | 21.42 | 21.78 | 135751 | 29331.85 | 1.52% |
| 2025-11-24 | 21.25 | 21.42 | 0.37 | 1.76% | 21.06 | 21.58 | 123423 | 26328.36 | 1.38% |
| 2025-11-21 | 21.21 | 21.05 | -0.46 | -2.14% | 20.80 | 21.50 | 174023 | 36700.09 | 1.95% |
| 2025-11-20 | 22.06 | 21.51 | -0.58 | -2.63% | 21.50 | 22.06 | 130120 | 28231.75 | 1.46% |
| 2025-11-19 | 21.66 | 22.09 | 0.37 | 1.70% | 21.35 | 22.27 | 225093 | 49073.01 | 2.53% |
| 2025-11-18 | 22.31 | 21.72 | -0.66 | -2.95% | 21.70 | 22.38 | 243828 | 53281.54 | 2.74% |
| 2025-11-17 | 22.60 | 22.38 | -0.25 | -1.10% | 22.30 | 22.69 | 153124 | 34324.55 | 1.72% |
| 2025-11-14 | 22.68 | 22.63 | -0.25 | -1.09% | 22.60 | 22.81 | 118952 | 26978.57 | 1.33% |
| 2025-11-13 | 22.75 | 22.88 | 0.05 | 0.22% | 22.60 | 22.94 | 149906 | 34190.88 | 1.68% |
| 2025-11-12 | 23.40 | 22.83 | -0.81 | -3.43% | 22.80 | 23.42 | 293536 | 67361.38 | 3.29% |
| 2025-11-11 | 23.28 | 23.64 | 0.75 | 3.28% | 23.26 | 24.31 | 573613 | 136690.94 | 6.43% |
| 2025-11-10 | 22.85 | 22.89 | 0.11 | 0.48% | 22.60 | 23.07 | 139540 | 31868.84 | 1.57% |
| 2025-11-07 | 22.98 | 22.78 | -0.30 | -1.30% | 22.76 | 22.98 | 149798 | 34210.82 | 1.68% |
| 2025-11-06 | 23.07 | 23.08 | 0.01 | 0.04% | 22.89 | 23.25 | 138202 | 31891.73 | 1.55% |
| 2025-11-05 | 22.68 | 23.07 | 0.07 | 0.30% | 22.65 | 23.23 | 168537 | 38643.37 | 1.89% |
| 2025-11-04 | 23.50 | 23.00 | -0.60 | -2.54% | 22.81 | 23.51 | 263688 | 60939.01 | 2.96% |
| 2025-11-03 | 24.00 | 23.60 | -0.21 | -0.88% | 23.33 | 24.00 | 231650 | 54502.42 | 2.60% |
| 2025-10-31 | 23.69 | 23.81 | 0.42 | 1.80% | 23.53 | 24.39 | 365028 | 87565.20 | 4.10% |
| 2025-10-30 | 23.88 | 23.39 | -0.55 | -2.30% | 23.38 | 23.92 | 220559 | 52139.88 | 2.47% |
| 2025-10-29 | 23.63 | 23.94 | 0.39 | 1.66% | 23.52 | 24.06 | 253635 | 60343.86 | 2.85% |
| 2025-10-28 | 23.58 | 23.55 | -0.16 | -0.67% | 23.40 | 23.70 | 175034 | 41221.18 | 1.96% |
| 2025-10-27 | 23.60 | 23.71 | 0.37 | 1.59% | 23.54 | 24.16 | 295702 | 70389.19 | 3.32% |
| 2025-10-24 | 23.10 | 23.34 | 0.14 | 0.60% | 23.08 | 23.40 | 195401 | 45495.27 | 2.19% |
| 2025-10-23 | 22.94 | 23.20 | 0.20 | 0.87% | 22.31 | 23.52 | 336498 | 77192.94 | 3.77% |
| 2025-10-22 | 23.30 | 23.00 | -0.50 | -2.13% | 22.95 | 23.48 | 243439 | 56372.68 | 2.73% |
| 2025-10-21 | 23.40 | 23.50 | 0.16 | 0.69% | 23.05 | 23.54 | 210330 | 49143.35 | 2.36% |
| 2025-10-20 | 23.90 | 23.34 | -0.28 | -1.19% | 23.18 | 23.97 | 255634 | 60054.57 | 2.87% |
| 2025-10-17 | 24.02 | 23.62 | -0.48 | -1.99% | 23.61 | 24.22 | 219519 | 52406.84 | 2.46% |
| 2025-10-16 | 24.81 | 24.10 | -0.75 | -3.02% | 23.85 | 24.92 | 461044 | 111382.12 | 5.17% |
| 2025-10-15 | 25.10 | 24.85 | -0.08 | -0.32% | 24.11 | 25.49 | 510556 | 125533.38 | 5.73% |
| 2025-10-14 | 25.18 | 24.93 | -0.12 | -0.48% | 24.78 | 25.86 | 452013 | 114088.04 | 5.07% |
| 2025-10-13 | 23.90 | 25.05 | 0.05 | 0.20% | 23.41 | 25.07 | 489395 | 119230.62 | 5.49% |
| 2025-10-10 | 24.78 | 25.00 | 0.11 | 0.44% | 24.61 | 25.18 | 382298 | 95377.00 | 4.29% |
| 2025-10-09 | 24.54 | 24.89 | 0.35 | 1.43% | 24.30 | 25.09 | 379085 | 93915.52 | 4.25% |
| 2025-09-30 | 24.50 | 24.54 | 0.09 | 0.37% | 24.45 | 24.97 | 268305 | 66150.95 | 3.01% |
| 2025-09-29 | 24.75 | 24.45 | -0.50 | -2.00% | 24.21 | 24.75 | 368846 | 89975.92 | 4.14% |
| 2025-09-26 | 25.07 | 24.95 | -0.12 | -0.48% | 24.85 | 25.59 | 437907 | 110240.73 | 4.91% |
| 2025-09-25 | 25.67 | 25.07 | -0.92 | -3.54% | 24.96 | 25.73 | 524702 | 132504.52 | 5.89% |
| 2025-09-24 | 24.33 | 25.99 | 1.52 | 6.21% | 24.04 | 26.18 | 828489 | 208804.62 | 9.29% |
| 2025-09-23 | 24.75 | 24.47 | -0.40 | -1.61% | 23.79 | 24.79 | 352034 | 85403.05 | 3.95% |
| 2025-09-22 | 24.03 | 24.87 | 0.77 | 3.20% | 23.99 | 24.97 | 411402 | 101714.64 | 4.62% |
| 2025-09-19 | 24.28 | 24.10 | -0.26 | -1.07% | 23.97 | 24.77 | 261897 | 63639.24 | 2.94% |
| 2025-09-18 | 24.78 | 24.36 | -0.56 | -2.25% | 24.05 | 25.07 | 435961 | 107681.52 | 4.89% |
| 2025-09-17 | 24.62 | 24.92 | 0.11 | 0.44% | 24.33 | 25.50 | 416515 | 103521.66 | 4.67% |
| 2025-09-16 | 24.77 | 24.81 | 0.04 | 0.16% | 24.50 | 24.88 | 259542 | 64151.39 | 2.91% |
| 2025-09-15 | 25.00 | 24.77 | -0.42 | -1.67% | 24.66 | 25.10 | 401936 | 99758.56 | 4.51% |
| 2025-09-12 | 24.37 | 25.19 | 0.84 | 3.45% | 24.25 | 26.20 | 794958 | 202584.58 | 8.92% |
| 2025-09-11 | 23.81 | 24.35 | 0.44 | 1.84% | 23.60 | 24.35 | 323901 | 78036.38 | 3.63% |
| 2025-09-10 | 23.86 | 23.91 | -0.01 | -0.04% | 23.81 | 24.21 | 203515 | 48866.67 | 2.28% |
| 2025-09-09 | 24.30 | 23.92 | -0.36 | -1.48% | 23.87 | 24.60 | 270882 | 65367.84 | 3.04% |
| 2025-09-08 | 23.89 | 24.28 | 0.44 | 1.85% | 23.73 | 24.38 | 294676 | 71070.25 | 3.31% |
| 2025-09-05 | 23.41 | 23.84 | 0.53 | 2.27% | 23.35 | 23.98 | 317778 | 75327.66 | 3.56% |
| 2025-09-04 | 24.08 | 23.31 | -0.69 | -2.88% | 22.90 | 24.42 | 407013 | 96669.91 | 4.57% |
| 2025-09-03 | 25.15 | 24.00 | -1.15 | -4.57% | 23.88 | 25.44 | 434416 | 106549.00 | 4.87% |
| 2025-09-02 | 26.01 | 25.15 | -0.87 | -3.34% | 24.63 | 26.01 | 532282 | 134030.77 | 5.97% |
| 2025-09-01 | 25.85 | 26.02 | 0.28 | 1.09% | 25.53 | 26.48 | 506957 | 131298.47 | 5.69% |
| 2025-08-29 | 25.72 | 25.74 | 0.03 | 0.12% | 25.26 | 26.06 | 534632 | 137534.73 | 6.00% |
| 2025-08-28 | 25.67 | 25.71 | 0.00 | 0.00% | 24.73 | 25.89 | 589613 | 149712.11 | 6.61% |
| 2025-08-27 | 26.80 | 25.71 | -1.27 | -4.71% | 25.70 | 26.80 | 798556 | 210515.81 | 8.96% |
| 2025-08-26 | 26.13 | 26.98 | 0.91 | 3.49% | 25.67 | 28.00 | 1103206 | 294791.97 | 12.38% |
| 2025-08-25 | 26.09 | 26.07 | 0.18 | 0.70% | 25.81 | 26.50 | 600367 | 156645.95 | 6.74% |
| 2025-08-22 | 25.35 | 25.89 | 0.48 | 1.89% | 25.25 | 25.97 | 524560 | 135015.58 | 5.89% |
| 2025-08-21 | 25.56 | 25.41 | -0.14 | -0.55% | 25.20 | 25.98 | 514149 | 131827.36 | 5.77% |
| 2025-08-20 | 25.55 | 25.55 | 0.09 | 0.35% | 25.10 | 25.88 | 411423 | 104752.80 | 4.62% |
| 2025-08-19 | 25.40 | 25.46 | -0.07 | -0.27% | 24.71 | 25.96 | 657057 | 166347.81 | 7.37% |
| 2025-08-18 | 24.89 | 25.53 | 0.61 | 2.45% | 24.81 | 26.11 | 676143 | 171840.88 | 7.59% |
| 2025-08-15 | 24.30 | 24.92 | 0.61 | 2.51% | 24.25 | 25.05 | 501474 | 123434.91 | 5.63% |
宗申动力(001696)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。
