| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-08 | 23.83 | 24.03 | -0.22 | -0.91% | 23.76 | 24.19 | 536126 | 128437.08 | 6.01% |
| 2025-07-07 | 22.94 | 24.25 | 1.32 | 5.76% | 22.82 | 24.26 | 874253 | 206632.06 | 9.81% |
| 2025-07-04 | 23.20 | 22.93 | -0.57 | -2.43% | 22.85 | 23.31 | 587563 | 135415.00 | 6.59% |
| 2025-07-03 | 23.11 | 23.50 | 1.32 | 5.95% | 22.54 | 24.36 | 1106145 | 258146.45 | 12.41% |
| 2025-07-02 | 22.16 | 22.18 | -0.11 | -0.49% | 21.87 | 22.80 | 391586 | 87613.00 | 4.39% |
| 2025-07-01 | 22.45 | 22.29 | -0.16 | -0.71% | 22.08 | 22.46 | 232036 | 51594.86 | 2.60% |
| 2025-06-30 | 22.00 | 22.45 | 0.37 | 1.68% | 21.99 | 22.60 | 353561 | 79175.66 | 3.97% |
| 2025-06-27 | 22.05 | 22.08 | -0.10 | -0.45% | 21.87 | 22.24 | 323650 | 71432.10 | 3.63% |
| 2025-06-26 | 21.75 | 22.18 | 0.65 | 3.02% | 21.69 | 22.57 | 659528 | 147289.61 | 7.40% |
| 2025-06-25 | 21.32 | 21.53 | 0.34 | 1.60% | 21.08 | 21.78 | 382872 | 82160.80 | 4.30% |
| 2025-06-24 | 20.51 | 21.19 | 0.84 | 4.13% | 20.45 | 21.21 | 372687 | 78167.97 | 4.18% |
| 2025-06-23 | 20.10 | 20.35 | 0.05 | 0.25% | 20.01 | 20.42 | 132167 | 26830.47 | 1.48% |
| 2025-06-20 | 20.38 | 20.30 | -0.10 | -0.49% | 20.21 | 20.54 | 140084 | 28510.37 | 1.57% |
| 2025-06-19 | 20.84 | 20.40 | -0.53 | -2.53% | 20.36 | 20.92 | 204548 | 42125.87 | 2.29% |
| 2025-06-18 | 21.00 | 20.93 | -0.06 | -0.29% | 20.85 | 21.03 | 137561 | 28772.15 | 1.54% |
| 2025-06-17 | 21.24 | 20.99 | -0.18 | -0.85% | 20.91 | 21.30 | 179239 | 37654.48 | 2.01% |
| 2025-06-16 | 21.26 | 21.37 | 0.11 | 0.52% | 21.03 | 21.57 | 226140 | 48310.91 | 2.54% |
| 2025-06-13 | 21.40 | 21.26 | -0.16 | -0.75% | 20.87 | 21.40 | 355004 | 74964.08 | 3.98% |
| 2025-06-12 | 21.50 | 21.42 | -0.24 | -1.11% | 21.36 | 21.77 | 224063 | 48148.37 | 2.51% |
| 2025-06-11 | 21.66 | 21.66 | 0.02 | 0.09% | 21.57 | 21.96 | 198767 | 43229.63 | 2.23% |
| 2025-06-10 | 22.01 | 21.64 | -0.47 | -2.13% | 21.35 | 22.08 | 293994 | 63842.53 | 3.30% |
| 2025-06-09 | 22.05 | 22.11 | 0.05 | 0.23% | 22.00 | 22.39 | 217145 | 48214.26 | 2.44% |
| 2025-06-06 | 22.48 | 22.06 | -0.49 | -2.17% | 22.03 | 22.53 | 262537 | 58227.14 | 2.95% |
| 2025-06-05 | 22.04 | 22.55 | 0.46 | 2.08% | 21.91 | 22.60 | 384237 | 86069.01 | 4.31% |
| 2025-06-04 | 22.21 | 22.09 | -0.11 | -0.50% | 22.05 | 22.35 | 254563 | 56336.35 | 2.86% |
| 2025-06-03 | 22.80 | 22.20 | -0.18 | -0.80% | 22.10 | 22.90 | 379111 | 84709.01 | 4.25% |
| 2025-05-30 | 22.04 | 22.38 | 0.16 | 0.72% | 21.67 | 22.88 | 552340 | 122852.07 | 6.20% |
| 2025-05-29 | 21.41 | 22.22 | 0.82 | 3.83% | 21.41 | 22.45 | 395086 | 87013.41 | 4.43% |
| 2025-05-28 | 21.97 | 21.40 | -0.48 | -2.19% | 21.36 | 22.06 | 245735 | 53110.31 | 2.76% |
| 2025-05-27 | 22.18 | 21.88 | -0.39 | -1.75% | 21.77 | 22.25 | 206837 | 45256.35 | 2.32% |
| 2025-05-26 | 21.99 | 22.27 | 0.14 | 0.63% | 21.91 | 22.38 | 182354 | 40479.86 | 2.05% |
| 2025-05-23 | 22.51 | 22.13 | -0.51 | -2.25% | 22.09 | 22.69 | 290459 | 65050.70 | 3.26% |
| 2025-05-22 | 22.80 | 22.64 | -0.29 | -1.26% | 22.55 | 23.09 | 288811 | 65992.30 | 3.24% |
| 2025-05-21 | 23.10 | 22.93 | -0.28 | -1.21% | 22.72 | 23.10 | 276467 | 63324.54 | 3.10% |
| 2025-05-20 | 23.05 | 23.21 | 0.11 | 0.48% | 22.80 | 23.45 | 340099 | 78618.38 | 3.82% |
| 2025-05-19 | 23.00 | 23.10 | 0.17 | 0.74% | 22.56 | 23.35 | 367642 | 84628.41 | 4.12% |
| 2025-05-16 | 23.00 | 22.93 | -0.13 | -0.56% | 22.90 | 23.36 | 335464 | 77507.40 | 3.76% |
| 2025-05-15 | 23.68 | 23.06 | -0.67 | -2.82% | 23.00 | 23.87 | 406410 | 94446.73 | 4.56% |
| 2025-05-14 | 23.95 | 23.73 | -0.37 | -1.54% | 23.58 | 24.05 | 522231 | 124137.65 | 5.86% |
| 2025-05-13 | 24.65 | 24.10 | -0.52 | -2.11% | 23.81 | 24.66 | 738183 | 178408.31 | 8.28% |
| 2025-05-12 | 23.85 | 24.62 | 0.78 | 3.27% | 23.35 | 24.88 | 931578 | 226908.80 | 10.45% |
| 2025-05-09 | 24.40 | 23.84 | -0.93 | -3.75% | 23.60 | 24.70 | 989484 | 237508.25 | 11.10% |
| 2025-05-08 | 23.70 | 24.77 | 0.84 | 3.51% | 23.52 | 25.48 | 1742577 | 425362.47 | 19.55% |
| 2025-05-07 | 22.20 | 23.93 | 2.18 | 10.02% | 22.15 | 23.93 | 723661 | 171391.39 | 8.12% |
| 2025-05-06 | 21.20 | 21.75 | 0.71 | 3.37% | 21.15 | 21.75 | 402631 | 86560.83 | 4.52% |
| 2025-04-30 | 20.70 | 21.04 | 0.30 | 1.45% | 20.66 | 21.19 | 314817 | 66207.51 | 3.53% |
| 2025-04-29 | 20.39 | 20.74 | 0.46 | 2.27% | 20.28 | 21.15 | 378096 | 78386.02 | 4.24% |
| 2025-04-28 | 20.80 | 20.28 | -0.57 | -2.73% | 20.21 | 20.84 | 259987 | 52949.14 | 2.92% |
| 2025-04-25 | 20.70 | 20.85 | 0.11 | 0.53% | 20.57 | 21.40 | 397439 | 83320.58 | 4.46% |
| 2025-04-24 | 21.30 | 20.74 | -0.88 | -4.07% | 20.65 | 21.36 | 622846 | 130727.56 | 6.99% |
| 2025-04-23 | 20.08 | 21.62 | 1.76 | 8.86% | 19.96 | 21.85 | 744897 | 155794.97 | 8.36% |
| 2025-04-22 | 20.23 | 19.86 | -0.39 | -1.93% | 19.83 | 20.23 | 260292 | 51991.38 | 2.92% |
| 2025-04-21 | 19.68 | 20.25 | 0.78 | 4.01% | 19.56 | 20.34 | 374288 | 74853.95 | 4.20% |
| 2025-04-18 | 19.58 | 19.47 | -0.20 | -1.02% | 19.35 | 19.75 | 229751 | 44767.67 | 2.58% |
| 2025-04-17 | 19.90 | 19.67 | 0.55 | 2.88% | 19.57 | 20.05 | 464392 | 92014.66 | 5.21% |
| 2025-04-16 | 19.40 | 19.12 | -0.44 | -2.25% | 18.96 | 19.60 | 195066 | 37526.77 | 2.19% |
| 2025-04-15 | 19.88 | 19.56 | -0.14 | -0.71% | 19.45 | 20.15 | 293107 | 57835.23 | 3.29% |
| 2025-04-14 | 19.59 | 19.70 | 0.48 | 2.50% | 19.41 | 19.92 | 321592 | 63272.70 | 3.61% |
| 2025-04-11 | 18.72 | 19.22 | 0.31 | 1.64% | 18.59 | 19.36 | 293075 | 55987.16 | 3.29% |
| 2025-04-10 | 18.84 | 18.91 | 0.49 | 2.66% | 18.65 | 19.34 | 392452 | 74679.80 | 4.40% |
| 2025-04-09 | 17.39 | 18.42 | 0.61 | 3.43% | 16.26 | 18.59 | 529509 | 93322.68 | 5.94% |
| 2025-04-08 | 18.02 | 17.81 | -1.30 | -6.80% | 17.30 | 18.88 | 517811 | 92516.20 | 5.81% |
| 2025-04-07 | 19.32 | 19.11 | -2.12 | -9.99% | 19.11 | 19.95 | 214809 | 41364.40 | 2.41% |
| 2025-04-03 | 21.49 | 21.23 | -0.48 | -2.21% | 21.22 | 21.80 | 225916 | 48446.39 | 2.53% |
| 2025-04-02 | 22.07 | 21.71 | -0.37 | -1.68% | 21.52 | 22.07 | 235686 | 51187.03 | 2.64% |
| 2025-04-01 | 22.25 | 22.08 | 0.08 | 0.36% | 22.01 | 22.78 | 313819 | 70146.34 | 3.52% |
| 2025-03-31 | 22.35 | 22.00 | 0.06 | 0.27% | 21.80 | 22.58 | 286238 | 63375.54 | 3.21% |
| 2025-03-28 | 22.30 | 21.94 | -0.41 | -1.83% | 21.94 | 22.42 | 169681 | 37479.55 | 1.90% |
| 2025-03-27 | 22.12 | 22.35 | 0.14 | 0.63% | 21.95 | 22.49 | 212852 | 47458.31 | 2.39% |
| 2025-03-26 | 21.82 | 22.21 | 0.30 | 1.37% | 21.78 | 22.38 | 222630 | 49356.75 | 2.50% |
| 2025-03-25 | 22.20 | 21.91 | -0.12 | -0.54% | 21.82 | 22.44 | 209334 | 46263.69 | 2.35% |
| 2025-03-24 | 22.40 | 22.03 | -0.38 | -1.70% | 21.50 | 22.49 | 308451 | 67664.51 | 3.46% |
| 2025-03-21 | 23.03 | 22.41 | -0.74 | -3.20% | 22.39 | 23.10 | 306569 | 69398.67 | 3.44% |
| 2025-03-20 | 23.01 | 23.15 | 0.08 | 0.35% | 22.88 | 23.48 | 244473 | 56688.83 | 2.74% |
| 2025-03-19 | 23.30 | 23.07 | -0.31 | -1.33% | 23.01 | 23.33 | 247365 | 57187.39 | 2.78% |
| 2025-03-18 | 23.49 | 23.38 | -0.09 | -0.38% | 23.26 | 23.59 | 236691 | 55419.44 | 2.66% |
| 2025-03-17 | 23.51 | 23.47 | 0.01 | 0.04% | 23.33 | 23.65 | 244886 | 57519.37 | 2.75% |
| 2025-03-14 | 23.02 | 23.46 | 0.37 | 1.60% | 22.91 | 23.50 | 282994 | 65958.18 | 3.17% |
| 2025-03-13 | 23.68 | 23.09 | -0.76 | -3.19% | 22.80 | 23.78 | 384234 | 89007.09 | 4.31% |
| 2025-03-12 | 23.92 | 23.85 | 0.04 | 0.17% | 23.80 | 24.05 | 270278 | 64591.54 | 3.03% |
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。
