| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-11 | 23.80 | 23.81 | -0.30 | -1.24% | 23.40 | 24.10 | 354271 | 84036.74 | 3.97% |
| 2025-03-10 | 24.00 | 24.11 | -0.11 | -0.45% | 23.80 | 24.27 | 275701 | 66159.30 | 3.09% |
| 2025-03-07 | 24.40 | 24.22 | -0.40 | -1.62% | 24.01 | 24.86 | 430942 | 105255.52 | 4.83% |
| 2025-03-06 | 24.27 | 24.62 | 0.63 | 2.63% | 23.90 | 25.00 | 556024 | 135823.97 | 6.24% |
| 2025-03-05 | 23.85 | 23.99 | 0.21 | 0.88% | 23.64 | 24.18 | 369139 | 88207.16 | 4.14% |
| 2025-03-04 | 23.25 | 23.78 | 0.30 | 1.28% | 23.10 | 23.83 | 305429 | 72348.73 | 3.43% |
| 2025-03-03 | 23.43 | 23.48 | 0.18 | 0.77% | 23.06 | 23.85 | 424810 | 100044.59 | 4.77% |
| 2025-02-28 | 24.60 | 23.30 | -1.61 | -6.46% | 23.29 | 24.68 | 676329 | 160574.34 | 7.59% |
| 2025-02-27 | 25.75 | 24.91 | -1.89 | -7.05% | 24.78 | 25.99 | 1118109 | 282914.84 | 12.54% |
| 2025-02-26 | 26.64 | 26.80 | 0.05 | 0.19% | 26.15 | 27.39 | 695202 | 185006.77 | 7.80% |
| 2025-02-25 | 26.31 | 26.75 | -0.27 | -1.00% | 26.10 | 27.69 | 879373 | 237836.31 | 9.87% |
| 2025-02-24 | 26.33 | 27.02 | 1.05 | 4.04% | 26.30 | 28.49 | 1301948 | 355154.31 | 14.61% |
| 2025-02-21 | 25.68 | 25.97 | 0.30 | 1.17% | 25.40 | 26.27 | 659712 | 170790.58 | 7.40% |
| 2025-02-20 | 25.50 | 25.67 | 0.18 | 0.71% | 25.31 | 25.90 | 475256 | 121905.93 | 5.33% |
| 2025-02-19 | 24.91 | 25.49 | 0.59 | 2.37% | 24.91 | 25.77 | 553599 | 140769.14 | 6.21% |
| 2025-02-18 | 26.20 | 24.90 | -1.49 | -5.65% | 24.82 | 26.33 | 734641 | 187405.98 | 8.24% |
| 2025-02-17 | 26.57 | 26.39 | -1.05 | -3.83% | 26.36 | 27.44 | 940978 | 251849.98 | 10.56% |
| 2025-02-14 | 26.50 | 27.44 | 0.86 | 3.24% | 25.45 | 28.13 | 1402526 | 371442.91 | 15.74% |
| 2025-02-13 | 28.25 | 26.58 | -1.03 | -3.73% | 26.50 | 28.44 | 1303207 | 357666.19 | 14.62% |
| 2025-02-12 | 25.94 | 27.61 | 1.41 | 5.38% | 25.78 | 28.22 | 1238804 | 337214.28 | 13.90% |
| 2025-02-11 | 25.59 | 26.20 | 0.60 | 2.34% | 24.91 | 27.16 | 1019230 | 265467.53 | 11.43% |
| 2025-02-10 | 25.55 | 25.60 | 0.10 | 0.39% | 25.35 | 26.20 | 746655 | 191909.86 | 8.38% |
| 2025-02-07 | 24.60 | 25.50 | 0.66 | 2.66% | 24.53 | 25.97 | 1079483 | 274700.56 | 12.11% |
| 2025-02-06 | 23.00 | 24.84 | 1.72 | 7.44% | 22.69 | 25.10 | 1014125 | 247216.92 | 11.38% |
| 2025-02-05 | 22.00 | 23.12 | 1.42 | 6.54% | 21.71 | 23.50 | 790037 | 180173.20 | 8.86% |
| 2025-01-27 | 22.48 | 21.70 | -0.70 | -3.13% | 21.70 | 22.55 | 325050 | 71570.16 | 3.65% |
| 2025-01-24 | 22.18 | 22.40 | 0.01 | 0.04% | 22.02 | 22.49 | 446362 | 99544.23 | 5.01% |
| 2025-01-23 | 22.64 | 22.39 | 0.21 | 0.95% | 22.38 | 23.70 | 735341 | 169825.56 | 8.25% |
| 2025-01-22 | 22.46 | 22.18 | -0.51 | -2.25% | 22.11 | 22.65 | 341448 | 76098.95 | 3.83% |
| 2025-01-21 | 22.47 | 22.69 | 0.45 | 2.02% | 22.22 | 22.83 | 542556 | 122359.45 | 6.09% |
| 2025-01-20 | 22.47 | 22.24 | 0.02 | 0.09% | 22.13 | 22.74 | 318269 | 71383.67 | 3.57% |
| 2025-01-17 | 22.25 | 22.22 | -0.12 | -0.54% | 21.95 | 22.45 | 361511 | 80342.73 | 4.06% |
| 2025-01-16 | 22.58 | 22.34 | -0.22 | -0.98% | 22.12 | 23.32 | 519926 | 117854.86 | 5.83% |
| 2025-01-15 | 22.54 | 22.56 | 0.06 | 0.27% | 22.40 | 23.30 | 686176 | 156004.59 | 7.70% |
| 2025-01-14 | 21.18 | 22.50 | 1.56 | 7.45% | 21.00 | 22.58 | 721164 | 158586.81 | 8.09% |
| 2025-01-13 | 20.50 | 20.94 | -0.05 | -0.24% | 20.32 | 21.20 | 342761 | 71458.54 | 3.85% |
| 2025-01-10 | 21.32 | 20.99 | -0.38 | -1.78% | 20.96 | 21.91 | 542010 | 116307.31 | 6.08% |
| 2025-01-09 | 21.00 | 21.37 | 0.28 | 1.33% | 20.89 | 21.69 | 511085 | 109444.17 | 5.73% |
| 2025-01-08 | 21.08 | 21.09 | -0.26 | -1.22% | 20.21 | 21.42 | 534345 | 111399.98 | 5.99% |
| 2025-01-07 | 21.18 | 21.35 | 0.43 | 2.06% | 20.77 | 21.35 | 426286 | 89792.00 | 4.78% |
| 2025-01-06 | 21.39 | 20.92 | -0.51 | -2.38% | 20.70 | 21.72 | 517139 | 109200.28 | 5.80% |
| 2025-01-03 | 23.12 | 21.43 | -1.69 | -7.31% | 21.38 | 23.33 | 758099 | 166769.84 | 8.51% |
| 2025-01-02 | 24.60 | 23.12 | -1.78 | -7.15% | 22.58 | 24.62 | 751534 | 176633.17 | 8.43% |
| 2024-12-31 | 26.16 | 24.90 | -1.36 | -5.18% | 24.51 | 26.20 | 627670 | 158581.47 | 7.04% |
| 2024-12-30 | 26.47 | 26.26 | 0.10 | 0.38% | 26.15 | 26.96 | 474722 | 125621.96 | 5.33% |
| 2024-12-27 | 26.94 | 26.16 | -0.52 | -1.95% | 26.10 | 27.10 | 640706 | 170100.08 | 7.19% |
| 2024-12-26 | 26.72 | 26.68 | -0.30 | -1.11% | 26.32 | 27.20 | 918053 | 245636.41 | 10.30% |
| 2024-12-25 | 25.26 | 26.98 | 1.51 | 5.93% | 25.01 | 27.98 | 1383814 | 368102.88 | 15.53% |
| 2024-12-24 | 25.18 | 25.47 | 0.71 | 2.87% | 25.06 | 25.99 | 568047 | 144921.55 | 6.37% |
| 2024-12-23 | 25.80 | 24.76 | -1.04 | -4.03% | 24.70 | 26.03 | 517491 | 130273.61 | 5.81% |
| 2024-12-20 | 25.50 | 25.80 | 0.58 | 2.30% | 25.40 | 26.07 | 529990 | 136650.61 | 5.95% |
| 2024-12-19 | 25.02 | 25.22 | -0.43 | -1.68% | 25.01 | 25.59 | 433896 | 109521.47 | 4.87% |
| 2024-12-18 | 25.90 | 25.65 | -0.13 | -0.50% | 25.45 | 26.12 | 466360 | 119987.38 | 5.23% |
| 2024-12-17 | 26.80 | 25.78 | -1.40 | -5.15% | 25.70 | 26.98 | 782288 | 204374.70 | 8.78% |
| 2024-12-16 | 27.10 | 27.18 | -0.32 | -1.16% | 26.79 | 28.49 | 933813 | 258255.47 | 10.48% |
| 2024-12-13 | 28.15 | 27.50 | -1.25 | -4.35% | 27.50 | 28.34 | 1016076 | 282197.19 | 11.40% |
| 2024-12-12 | 27.90 | 28.75 | 0.58 | 2.06% | 27.48 | 28.98 | 1340840 | 379225.19 | 15.04% |
| 2024-12-11 | 27.50 | 28.17 | 0.41 | 1.48% | 27.21 | 28.35 | 1078197 | 301953.31 | 12.10% |
| 2024-12-10 | 27.36 | 27.76 | 1.44 | 5.47% | 26.68 | 28.06 | 1469606 | 405074.50 | 16.49% |
| 2024-12-09 | 27.10 | 26.32 | -0.87 | -3.20% | 26.20 | 27.27 | 732021 | 194515.02 | 8.21% |
| 2024-12-06 | 27.60 | 27.19 | -0.55 | -1.98% | 26.75 | 27.88 | 901137 | 245746.28 | 10.11% |
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。
