| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 25.00 | 24.31 | -0.77 | -3.07% | 24.26 | 25.08 | 490459 | 120462.63 | 5.50% |
| 2025-08-13 | 24.30 | 25.08 | 0.81 | 3.34% | 24.25 | 25.16 | 654647 | 161959.41 | 7.34% |
| 2025-08-12 | 24.40 | 24.27 | -0.06 | -0.25% | 24.05 | 24.42 | 270368 | 65510.49 | 3.03% |
| 2025-08-11 | 24.25 | 24.33 | 0.08 | 0.33% | 24.14 | 24.55 | 334657 | 81431.66 | 3.75% |
| 2025-08-08 | 24.00 | 24.25 | 0.18 | 0.75% | 23.86 | 24.95 | 521693 | 127306.59 | 5.85% |
| 2025-08-07 | 24.26 | 24.07 | -0.17 | -0.70% | 24.01 | 24.35 | 281213 | 67840.66 | 3.15% |
| 2025-08-06 | 23.65 | 24.24 | 0.50 | 2.11% | 23.62 | 24.50 | 504156 | 121887.23 | 5.66% |
| 2025-08-05 | 23.67 | 23.74 | 0.02 | 0.08% | 23.59 | 24.08 | 251661 | 59736.27 | 2.82% |
| 2025-08-04 | 22.80 | 23.72 | 0.69 | 3.00% | 22.80 | 24.16 | 500487 | 118715.06 | 5.61% |
| 2025-08-01 | 23.22 | 23.03 | -0.36 | -1.54% | 22.78 | 23.75 | 332767 | 77002.89 | 3.73% |
| 2025-07-31 | 23.23 | 23.39 | 0.05 | 0.21% | 23.20 | 24.08 | 361834 | 85683.30 | 4.06% |
| 2025-07-30 | 23.95 | 23.34 | -0.73 | -3.03% | 23.23 | 23.99 | 378385 | 89121.03 | 4.25% |
| 2025-07-29 | 23.60 | 24.07 | 0.35 | 1.48% | 23.37 | 24.48 | 517992 | 124185.59 | 5.81% |
| 2025-07-28 | 23.60 | 23.72 | 0.09 | 0.38% | 23.52 | 23.98 | 232276 | 55041.96 | 2.61% |
| 2025-07-25 | 23.80 | 23.63 | -0.23 | -0.96% | 23.56 | 23.83 | 240418 | 56864.73 | 2.70% |
| 2025-07-24 | 23.77 | 23.86 | 0.10 | 0.42% | 23.72 | 24.01 | 249870 | 59641.55 | 2.80% |
| 2025-07-23 | 24.09 | 23.76 | -0.44 | -1.82% | 23.73 | 24.18 | 343476 | 82030.53 | 3.85% |
| 2025-07-22 | 24.66 | 24.20 | -0.54 | -2.18% | 24.03 | 24.67 | 510325 | 123878.88 | 5.73% |
| 2025-07-21 | 23.85 | 24.74 | 0.92 | 3.86% | 23.85 | 24.96 | 737131 | 180063.83 | 8.27% |
| 2025-07-18 | 23.71 | 23.82 | -0.09 | -0.38% | 23.66 | 24.09 | 365734 | 87209.03 | 4.10% |
| 2025-07-17 | 23.64 | 23.91 | 0.61 | 2.62% | 23.42 | 24.33 | 687631 | 164541.05 | 7.71% |
| 2025-07-16 | 23.20 | 23.30 | 0.11 | 0.47% | 23.03 | 23.53 | 269581 | 62790.20 | 3.02% |
| 2025-07-15 | 23.18 | 23.19 | 0.06 | 0.26% | 22.94 | 23.58 | 296608 | 68694.93 | 3.33% |
| 2025-07-14 | 23.08 | 23.13 | 0.05 | 0.22% | 22.95 | 23.29 | 226725 | 52453.55 | 2.54% |
| 2025-07-11 | 23.55 | 23.08 | -0.46 | -1.95% | 23.07 | 23.63 | 367245 | 85595.41 | 4.12% |
| 2025-07-10 | 23.30 | 23.54 | 0.04 | 0.17% | 23.10 | 23.71 | 346738 | 81042.27 | 3.89% |
| 2025-07-09 | 24.12 | 23.50 | -0.53 | -2.21% | 23.50 | 24.18 | 484140 | 115085.33 | 5.43% |
| 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% |
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。
