| 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 | 20.61 | 20.69 | 0.61 | 3.04% | 20.23 | 20.79 | 277217 | 56913.30 | 3.11% |
| 2026-02-02 | 20.40 | 20.08 | -0.40 | -1.95% | 20.03 | 20.58 | 240619 | 48830.95 | 2.70% |
| 2026-01-30 | 21.01 | 20.48 | -0.50 | -2.38% | 20.35 | 21.30 | 268136 | 55318.80 | 3.01% |
| 2026-01-29 | 21.11 | 20.98 | -0.48 | -2.24% | 20.70 | 21.35 | 292107 | 61502.76 | 3.28% |
| 2026-01-28 | 21.76 | 21.46 | -0.39 | -1.78% | 21.36 | 21.90 | 198634 | 42778.85 | 2.23% |
| 2026-01-27 | 21.98 | 21.85 | -0.15 | -0.68% | 21.32 | 22.08 | 223710 | 48393.41 | 2.51% |
| 2026-01-26 | 22.81 | 22.00 | -0.85 | -3.72% | 21.85 | 22.81 | 345178 | 76676.52 | 3.87% |
| 2026-01-23 | 22.44 | 22.85 | 0.40 | 1.78% | 22.36 | 22.90 | 253860 | 57568.71 | 2.85% |
| 2026-01-22 | 22.66 | 22.45 | -0.19 | -0.84% | 22.38 | 22.84 | 201138 | 45370.88 | 2.26% |
| 2026-01-21 | 22.08 | 22.64 | 0.36 | 1.62% | 22.02 | 23.09 | 317077 | 72161.77 | 3.56% |
| 2026-01-20 | 22.90 | 22.28 | -0.62 | -2.71% | 22.14 | 22.96 | 312432 | 69854.34 | 3.50% |
| 2026-01-19 | 22.90 | 22.90 | -0.01 | -0.04% | 22.40 | 23.10 | 273410 | 62319.04 | 3.07% |
| 2026-01-16 | 23.41 | 22.91 | -0.31 | -1.34% | 22.68 | 23.46 | 379011 | 87009.61 | 4.25% |
| 2026-01-15 | 23.10 | 23.22 | 0.25 | 1.09% | 22.81 | 24.10 | 588854 | 137794.53 | 6.61% |
| 2026-01-14 | 22.20 | 22.97 | 0.78 | 3.52% | 22.20 | 24.19 | 826127 | 191392.03 | 9.27% |
| 2026-01-13 | 23.22 | 22.19 | -1.06 | -4.56% | 22.12 | 23.22 | 395811 | 89023.59 | 4.44% |
| 2026-01-12 | 22.88 | 23.25 | 0.77 | 3.43% | 22.76 | 23.39 | 427895 | 98779.82 | 4.80% |
| 2026-01-09 | 22.57 | 22.48 | 0.07 | 0.31% | 22.31 | 22.68 | 275469 | 62020.02 | 3.09% |
| 2026-01-08 | 21.90 | 22.41 | 0.43 | 1.96% | 21.82 | 22.56 | 261447 | 58328.61 | 2.93% |
| 2026-01-07 | 22.45 | 21.98 | -0.46 | -2.05% | 21.96 | 22.45 | 228302 | 50589.17 | 2.56% |
| 2026-01-06 | 22.15 | 22.44 | 0.29 | 1.31% | 22.06 | 22.57 | 268803 | 60129.64 | 3.02% |
| 2026-01-05 | 21.95 | 22.15 | 0.46 | 2.12% | 21.82 | 22.28 | 268470 | 59294.04 | 3.01% |
| 2025-12-31 | 21.78 | 21.69 | -0.04 | -0.18% | 21.43 | 21.95 | 211292 | 45862.44 | 2.37% |
| 2025-12-30 | 21.75 | 21.73 | -0.05 | -0.23% | 21.63 | 21.96 | 153989 | 33581.07 | 1.73% |
| 2025-12-29 | 21.73 | 21.78 | 0.00 | 0.00% | 21.61 | 21.91 | 154509 | 33653.67 | 1.73% |
| 2025-12-26 | 21.95 | 21.78 | 0.03 | 0.14% | 21.52 | 22.14 | 253536 | 55451.96 | 2.84% |
| 2025-12-25 | 21.03 | 21.75 | 0.77 | 3.67% | 20.91 | 21.86 | 295892 | 63731.14 | 3.32% |
| 2025-12-24 | 20.88 | 20.98 | 0.20 | 0.96% | 20.60 | 21.07 | 115804 | 24259.01 | 1.30% |
| 2025-12-23 | 21.02 | 20.78 | -0.27 | -1.28% | 20.70 | 21.08 | 119050 | 24862.36 | 1.34% |
| 2025-12-22 | 20.81 | 21.05 | 0.23 | 1.10% | 20.80 | 21.20 | 156526 | 32984.30 | 1.76% |
| 2025-12-19 | 20.49 | 20.82 | 0.40 | 1.96% | 20.45 | 20.95 | 172241 | 35832.35 | 1.93% |
| 2025-12-18 | 20.35 | 20.42 | -0.15 | -0.73% | 20.32 | 20.72 | 120751 | 24817.18 | 1.35% |
| 2025-12-17 | 20.43 | 20.57 | 0.06 | 0.29% | 20.05 | 20.62 | 203129 | 41272.54 | 2.28% |
| 2025-12-16 | 21.11 | 20.51 | -0.60 | -2.84% | 20.23 | 21.18 | 270352 | 55338.05 | 3.03% |
| 2025-12-15 | 21.68 | 21.11 | -0.77 | -3.52% | 21.06 | 21.78 | 231951 | 49556.25 | 2.60% |
| 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% |
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。
