| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 5.94 | 6.03 | 0.07 | 1.17% | 5.94 | 6.10 | 316895 | 19214.12 | 4.39% |
| 2025-05-15 | 5.99 | 5.96 | -0.05 | -0.83% | 5.92 | 6.05 | 150164 | 8966.51 | 2.08% |
| 2025-05-14 | 6.01 | 6.01 | -0.02 | -0.33% | 5.98 | 6.05 | 157927 | 9485.61 | 2.19% |
| 2025-05-13 | 6.11 | 6.03 | 0.00 | 0.00% | 5.99 | 6.11 | 190929 | 11528.44 | 2.64% |
| 2025-05-12 | 6.03 | 6.03 | 0.04 | 0.67% | 5.99 | 6.13 | 210135 | 12705.95 | 2.91% |
| 2025-05-09 | 6.09 | 5.99 | -0.12 | -1.96% | 5.97 | 6.18 | 275826 | 16636.12 | 3.82% |
| 2025-05-08 | 5.89 | 6.11 | 0.16 | 2.69% | 5.87 | 6.13 | 436076 | 26384.03 | 6.04% |
| 2025-05-07 | 5.96 | 5.95 | 0.04 | 0.68% | 5.85 | 6.04 | 351924 | 20791.00 | 4.87% |
| 2025-05-06 | 5.69 | 5.91 | 0.24 | 4.23% | 5.69 | 5.93 | 271160 | 15874.98 | 3.75% |
| 2025-04-30 | 5.61 | 5.67 | 0.10 | 1.80% | 5.61 | 5.72 | 153080 | 8686.24 | 2.12% |
| 2025-04-29 | 5.50 | 5.57 | 0.00 | 0.00% | 5.49 | 5.65 | 140191 | 7840.95 | 1.94% |
| 2025-04-28 | 5.71 | 5.57 | -0.14 | -2.45% | 5.56 | 5.74 | 159598 | 8976.03 | 2.21% |
| 2025-04-25 | 5.67 | 5.71 | 0.00 | 0.00% | 5.67 | 5.77 | 146971 | 8412.48 | 2.03% |
| 2025-04-24 | 5.76 | 5.71 | -0.09 | -1.55% | 5.66 | 5.81 | 208117 | 11914.48 | 2.88% |
| 2025-04-23 | 5.70 | 5.80 | 0.09 | 1.58% | 5.70 | 5.87 | 300915 | 17431.88 | 4.17% |
| 2025-04-22 | 5.75 | 5.71 | -0.05 | -0.87% | 5.68 | 5.79 | 186290 | 10647.87 | 2.58% |
| 2025-04-21 | 5.71 | 5.76 | 0.03 | 0.52% | 5.64 | 5.77 | 235015 | 13441.88 | 3.25% |
| 2025-04-18 | 5.58 | 5.73 | 0.14 | 2.50% | 5.53 | 5.78 | 325153 | 18467.99 | 4.50% |
| 2025-04-17 | 5.56 | 5.59 | -0.07 | -1.24% | 5.56 | 5.67 | 232593 | 13054.85 | 3.22% |
| 2025-04-16 | 5.79 | 5.66 | -0.14 | -2.41% | 5.55 | 5.79 | 301165 | 17043.13 | 4.17% |
| 2025-04-15 | 5.71 | 5.80 | 0.10 | 1.75% | 5.65 | 5.82 | 341772 | 19623.71 | 4.73% |
| 2025-04-14 | 5.66 | 5.70 | 0.12 | 2.15% | 5.63 | 5.76 | 311320 | 17776.35 | 4.31% |
| 2025-04-11 | 5.50 | 5.58 | 0.00 | 0.00% | 5.50 | 5.63 | 309226 | 17255.15 | 4.28% |
| 2025-04-10 | 5.55 | 5.58 | 0.10 | 1.82% | 5.51 | 5.72 | 470676 | 26471.03 | 6.52% |
| 2025-04-09 | 5.20 | 5.48 | 0.19 | 3.59% | 4.90 | 5.50 | 552024 | 28998.05 | 7.64% |
| 2025-04-08 | 5.37 | 5.29 | -0.15 | -2.76% | 5.19 | 5.48 | 514066 | 27411.50 | 7.12% |
| 2025-04-07 | 5.68 | 5.44 | -0.60 | -9.93% | 5.44 | 5.76 | 367261 | 20239.84 | 5.08% |
| 2025-04-03 | 6.01 | 6.04 | -0.06 | -0.98% | 5.89 | 6.10 | 597533 | 35924.20 | 8.27% |
| 2025-04-02 | 6.17 | 6.10 | -0.07 | -1.13% | 6.05 | 6.26 | 643269 | 39351.46 | 8.91% |
| 2025-04-01 | 6.29 | 6.17 | -0.18 | -2.83% | 6.13 | 6.41 | 778429 | 48589.91 | 10.78% |
| 2025-03-31 | 6.50 | 6.35 | -0.53 | -7.70% | 6.19 | 6.60 | 1030002 | 64592.31 | 14.26% |
| 2025-03-28 | 6.88 | 6.88 | -0.76 | -9.95% | 6.88 | 7.60 | 1319589 | 93109.58 | 18.27% |
| 2025-03-27 | 8.50 | 7.64 | -0.79 | -9.37% | 7.59 | 8.79 | 1896539 | 156230.81 | 26.26% |
| 2025-03-26 | 7.71 | 8.43 | 0.77 | 10.05% | 7.66 | 8.43 | 1421138 | 115897.89 | 19.68% |
| 2025-03-25 | 7.66 | 7.66 | 0.70 | 10.06% | 7.66 | 7.66 | 76611 | 5868.37 | 1.06% |
| 2025-03-24 | 6.96 | 6.96 | 0.63 | 9.95% | 6.96 | 6.96 | 90233 | 6280.22 | 1.25% |
| 2025-03-21 | 5.75 | 6.33 | 0.58 | 10.09% | 5.71 | 6.33 | 257085 | 15924.07 | 3.56% |
| 2025-03-20 | 5.65 | 5.75 | 0.09 | 1.59% | 5.63 | 5.83 | 150701 | 8632.20 | 2.09% |
| 2025-03-19 | 5.64 | 5.66 | -0.02 | -0.35% | 5.61 | 5.70 | 96009 | 5426.55 | 1.33% |
| 2025-03-18 | 5.69 | 5.68 | 0.02 | 0.35% | 5.62 | 5.71 | 118293 | 6695.04 | 1.64% |
| 2025-03-17 | 5.60 | 5.66 | 0.13 | 2.35% | 5.55 | 5.71 | 192007 | 10841.33 | 2.66% |
| 2025-03-14 | 5.52 | 5.53 | 0.02 | 0.36% | 5.46 | 5.55 | 97443 | 5371.19 | 1.35% |
| 2025-03-13 | 5.46 | 5.51 | 0.06 | 1.10% | 5.41 | 5.52 | 128955 | 7047.30 | 1.79% |
| 2025-03-12 | 5.37 | 5.45 | 0.08 | 1.49% | 5.36 | 5.47 | 109705 | 5952.70 | 1.52% |
| 2025-03-11 | 5.29 | 5.37 | 0.06 | 1.13% | 5.25 | 5.38 | 88568 | 4724.31 | 1.23% |
| 2025-03-10 | 5.27 | 5.31 | 0.04 | 0.76% | 5.26 | 5.38 | 64568 | 3429.87 | 0.89% |
| 2025-03-07 | 5.32 | 5.27 | -0.08 | -1.50% | 5.25 | 5.36 | 73289 | 3882.19 | 1.01% |
| 2025-03-06 | 5.29 | 5.35 | 0.06 | 1.13% | 5.25 | 5.36 | 96032 | 5107.54 | 1.33% |
| 2025-03-05 | 5.33 | 5.29 | -0.05 | -0.94% | 5.24 | 5.37 | 74266 | 3928.68 | 1.03% |
| 2025-03-04 | 5.22 | 5.34 | 0.10 | 1.91% | 5.20 | 5.35 | 84568 | 4478.85 | 1.17% |
| 2025-03-03 | 5.23 | 5.24 | 0.03 | 0.58% | 5.21 | 5.32 | 77610 | 4100.41 | 1.07% |
| 2025-02-28 | 5.32 | 5.21 | -0.12 | -2.25% | 5.20 | 5.33 | 75621 | 3985.40 | 1.05% |
| 2025-02-27 | 5.38 | 5.33 | -0.04 | -0.74% | 5.25 | 5.38 | 82878 | 4396.65 | 1.15% |
| 2025-02-26 | 5.34 | 5.37 | 0.05 | 0.94% | 5.32 | 5.39 | 69744 | 3742.36 | 0.97% |
| 2025-02-25 | 5.32 | 5.32 | -0.06 | -1.12% | 5.30 | 5.39 | 55604 | 2966.69 | 0.77% |
| 2025-02-24 | 5.31 | 5.38 | 0.08 | 1.51% | 5.26 | 5.39 | 89815 | 4791.91 | 1.24% |
| 2025-02-21 | 5.32 | 5.30 | -0.01 | -0.19% | 5.27 | 5.34 | 58143 | 3078.68 | 0.80% |
| 2025-02-20 | 5.34 | 5.31 | -0.03 | -0.56% | 5.29 | 5.34 | 60132 | 3193.78 | 0.83% |
| 2025-02-19 | 5.32 | 5.34 | 0.06 | 1.14% | 5.27 | 5.34 | 53780 | 2858.60 | 0.74% |
| 2025-02-18 | 5.38 | 5.28 | -0.10 | -1.86% | 5.27 | 5.41 | 84594 | 4525.80 | 1.17% |
| 2025-02-17 | 5.28 | 5.38 | 0.11 | 2.09% | 5.25 | 5.41 | 114632 | 6131.09 | 1.59% |
| 2025-02-14 | 5.27 | 5.27 | 0.00 | 0.00% | 5.24 | 5.31 | 58030 | 3061.04 | 0.80% |
| 2025-02-13 | 5.34 | 5.27 | -0.10 | -1.86% | 5.26 | 5.38 | 64231 | 3411.97 | 0.89% |
| 2025-02-12 | 5.34 | 5.37 | 0.03 | 0.56% | 5.30 | 5.37 | 41040 | 2191.59 | 0.57% |
| 2025-02-11 | 5.41 | 5.34 | -0.04 | -0.74% | 5.30 | 5.41 | 47285 | 2521.87 | 0.65% |
| 2025-02-10 | 5.40 | 5.38 | 0.01 | 0.19% | 5.33 | 5.41 | 67557 | 3626.24 | 0.94% |
| 2025-02-07 | 5.31 | 5.37 | 0.09 | 1.70% | 5.28 | 5.42 | 74601 | 4002.81 | 1.03% |
| 2025-02-06 | 5.26 | 5.28 | 0.02 | 0.38% | 5.20 | 5.29 | 62638 | 3286.22 | 0.87% |
| 2025-02-05 | 5.27 | 5.26 | 0.04 | 0.77% | 5.21 | 5.28 | 53091 | 2787.99 | 0.74% |
| 2025-01-27 | 5.23 | 5.22 | -0.02 | -0.38% | 5.21 | 5.30 | 46478 | 2442.93 | 0.64% |
| 2025-01-24 | 5.22 | 5.24 | -0.02 | -0.38% | 5.20 | 5.27 | 53523 | 2799.99 | 0.74% |
| 2025-01-23 | 5.33 | 5.26 | -0.01 | -0.19% | 5.24 | 5.37 | 48902 | 2598.59 | 0.68% |
| 2025-01-22 | 5.25 | 5.27 | 0.00 | 0.00% | 5.21 | 5.31 | 47477 | 2504.14 | 0.66% |
| 2025-01-21 | 5.34 | 5.27 | -0.06 | -1.13% | 5.24 | 5.35 | 49486 | 2616.30 | 0.69% |
| 2025-01-20 | 5.24 | 5.33 | 0.12 | 2.30% | 5.20 | 5.34 | 67183 | 3556.75 | 0.93% |
| 2025-01-17 | 5.21 | 5.21 | -0.03 | -0.57% | 5.16 | 5.25 | 36581 | 1907.52 | 0.51% |
| 2025-01-16 | 5.25 | 5.24 | 0.06 | 1.16% | 5.19 | 5.35 | 67243 | 3539.26 | 0.93% |
| 2025-01-15 | 5.20 | 5.18 | 0.01 | 0.19% | 5.12 | 5.23 | 53217 | 2755.44 | 0.74% |
| 2025-01-14 | 4.99 | 5.17 | 0.19 | 3.82% | 4.99 | 5.18 | 65471 | 3345.51 | 0.91% |
| 2025-01-13 | 4.95 | 4.98 | 0.03 | 0.61% | 4.82 | 4.99 | 46079 | 2268.34 | 0.64% |
太阳电缆(002300)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。
