| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 6.39 | 6.38 | -0.01 | -0.16% | 6.36 | 6.42 | 69387 | 4436.23 | 0.96% |
| 2025-10-23 | 6.34 | 6.39 | 0.02 | 0.31% | 6.29 | 6.39 | 70724 | 4495.05 | 0.98% |
| 2025-10-22 | 6.34 | 6.37 | 0.00 | 0.00% | 6.31 | 6.40 | 64458 | 4107.07 | 0.89% |
| 2025-10-21 | 6.30 | 6.37 | 0.08 | 1.27% | 6.28 | 6.38 | 85068 | 5400.55 | 1.18% |
| 2025-10-20 | 6.17 | 6.29 | 0.14 | 2.28% | 6.17 | 6.30 | 89935 | 5617.96 | 1.25% |
| 2025-10-17 | 6.31 | 6.15 | -0.18 | -2.84% | 6.12 | 6.34 | 96725 | 6007.37 | 1.34% |
| 2025-10-16 | 6.39 | 6.33 | -0.05 | -0.78% | 6.31 | 6.42 | 72026 | 4575.40 | 1.00% |
| 2025-10-15 | 6.31 | 6.38 | 0.07 | 1.11% | 6.28 | 6.39 | 80429 | 5097.34 | 1.11% |
| 2025-10-14 | 6.42 | 6.31 | -0.08 | -1.25% | 6.28 | 6.43 | 134889 | 8562.33 | 1.87% |
| 2025-10-13 | 6.23 | 6.39 | -0.04 | -0.62% | 6.20 | 6.41 | 137036 | 8671.13 | 1.90% |
| 2025-10-10 | 6.34 | 6.43 | 0.14 | 2.23% | 6.27 | 6.45 | 165494 | 10580.51 | 2.29% |
| 2025-10-09 | 6.19 | 6.29 | 0.12 | 1.94% | 6.19 | 6.30 | 123645 | 7735.94 | 1.71% |
| 2025-09-30 | 6.15 | 6.17 | 0.01 | 0.16% | 6.15 | 6.19 | 58978 | 3637.51 | 0.82% |
| 2025-09-29 | 6.11 | 6.16 | 0.05 | 0.82% | 6.01 | 6.20 | 89518 | 5496.89 | 1.24% |
| 2025-09-26 | 6.09 | 6.11 | 0.02 | 0.33% | 6.05 | 6.20 | 80902 | 4971.36 | 1.12% |
| 2025-09-25 | 6.20 | 6.09 | -0.12 | -1.93% | 6.09 | 6.21 | 79459 | 4875.45 | 1.10% |
| 2025-09-24 | 6.15 | 6.21 | 0.05 | 0.81% | 6.10 | 6.21 | 77648 | 4795.26 | 1.08% |
| 2025-09-23 | 6.18 | 6.16 | -0.04 | -0.65% | 6.01 | 6.23 | 102518 | 6251.58 | 1.42% |
| 2025-09-22 | 6.23 | 6.20 | -0.05 | -0.80% | 6.15 | 6.26 | 76858 | 4756.33 | 1.06% |
| 2025-09-19 | 6.30 | 6.25 | 0.00 | 0.00% | 6.22 | 6.32 | 81954 | 5127.40 | 1.13% |
| 2025-09-18 | 6.38 | 6.25 | -0.13 | -2.04% | 6.23 | 6.39 | 122133 | 7714.34 | 1.69% |
| 2025-09-17 | 6.39 | 6.38 | -0.02 | -0.31% | 6.36 | 6.42 | 78205 | 4998.24 | 1.08% |
| 2025-09-16 | 6.34 | 6.40 | 0.07 | 1.11% | 6.29 | 6.40 | 105685 | 6698.52 | 1.46% |
| 2025-09-15 | 6.39 | 6.33 | -0.07 | -1.09% | 6.30 | 6.40 | 79778 | 5057.46 | 1.10% |
| 2025-09-12 | 6.49 | 6.40 | -0.07 | -1.08% | 6.38 | 6.49 | 98714 | 6339.77 | 1.37% |
| 2025-09-11 | 6.40 | 6.47 | 0.07 | 1.09% | 6.33 | 6.48 | 106438 | 6835.97 | 1.47% |
| 2025-09-10 | 6.42 | 6.40 | -0.01 | -0.16% | 6.36 | 6.43 | 61588 | 3933.77 | 0.85% |
| 2025-09-09 | 6.45 | 6.41 | -0.03 | -0.47% | 6.39 | 6.51 | 84704 | 5453.79 | 1.17% |
| 2025-09-08 | 6.43 | 6.44 | 0.04 | 0.63% | 6.34 | 6.44 | 94566 | 6048.58 | 1.31% |
| 2025-09-05 | 6.27 | 6.40 | 0.15 | 2.40% | 6.24 | 6.40 | 91392 | 5798.42 | 1.27% |
| 2025-09-04 | 6.20 | 6.25 | 0.05 | 0.81% | 6.20 | 6.32 | 101745 | 6377.66 | 1.41% |
| 2025-09-03 | 6.35 | 6.20 | -0.15 | -2.36% | 6.20 | 6.39 | 97009 | 6088.13 | 1.34% |
| 2025-09-02 | 6.45 | 6.35 | -0.11 | -1.70% | 6.32 | 6.45 | 110241 | 7021.19 | 1.53% |
| 2025-09-01 | 6.34 | 6.46 | 0.12 | 1.89% | 6.32 | 6.46 | 116736 | 7487.91 | 1.62% |
| 2025-08-29 | 6.43 | 6.34 | -0.09 | -1.40% | 6.33 | 6.43 | 99700 | 6355.50 | 1.38% |
| 2025-08-28 | 6.44 | 6.43 | -0.01 | -0.16% | 6.21 | 6.50 | 172096 | 10979.71 | 2.38% |
| 2025-08-27 | 6.63 | 6.44 | -0.21 | -3.16% | 6.44 | 6.64 | 189566 | 12435.85 | 2.62% |
| 2025-08-26 | 6.62 | 6.65 | 0.04 | 0.61% | 6.59 | 6.66 | 186735 | 12385.66 | 2.59% |
| 2025-08-25 | 6.55 | 6.61 | 0.05 | 0.76% | 6.54 | 6.61 | 168228 | 11078.50 | 2.33% |
| 2025-08-22 | 6.61 | 6.56 | -0.03 | -0.46% | 6.49 | 6.61 | 135098 | 8825.71 | 1.87% |
| 2025-08-21 | 6.55 | 6.59 | 0.05 | 0.76% | 6.53 | 6.61 | 183201 | 12039.10 | 2.54% |
| 2025-08-20 | 6.50 | 6.54 | 0.04 | 0.62% | 6.47 | 6.54 | 111527 | 7268.48 | 1.54% |
| 2025-08-19 | 6.51 | 6.50 | -0.01 | -0.15% | 6.46 | 6.53 | 110160 | 7159.79 | 1.53% |
| 2025-08-18 | 6.46 | 6.51 | 0.05 | 0.77% | 6.44 | 6.53 | 127966 | 8305.82 | 1.77% |
| 2025-08-15 | 6.40 | 6.46 | 0.05 | 0.78% | 6.39 | 6.49 | 92347 | 5952.50 | 1.28% |
| 2025-08-14 | 6.52 | 6.41 | -0.10 | -1.54% | 6.39 | 6.53 | 136162 | 8780.51 | 1.89% |
| 2025-08-13 | 6.55 | 6.51 | -0.04 | -0.61% | 6.50 | 6.56 | 120068 | 7830.46 | 1.66% |
| 2025-08-12 | 6.60 | 6.55 | -0.06 | -0.91% | 6.53 | 6.63 | 98148 | 6434.14 | 1.36% |
| 2025-08-11 | 6.56 | 6.61 | 0.07 | 1.07% | 6.52 | 6.64 | 137339 | 9045.53 | 1.90% |
| 2025-08-08 | 6.51 | 6.54 | 0.00 | 0.00% | 6.50 | 6.57 | 80345 | 5250.31 | 1.11% |
| 2025-08-07 | 6.58 | 6.54 | -0.04 | -0.61% | 6.50 | 6.59 | 105065 | 6859.64 | 1.45% |
| 2025-08-06 | 6.59 | 6.58 | -0.02 | -0.30% | 6.55 | 6.60 | 102143 | 6714.08 | 1.41% |
| 2025-08-05 | 6.53 | 6.60 | 0.07 | 1.07% | 6.51 | 6.60 | 87101 | 5721.09 | 1.21% |
| 2025-08-04 | 6.46 | 6.53 | 0.04 | 0.62% | 6.39 | 6.53 | 81580 | 5280.80 | 1.13% |
| 2025-08-01 | 6.48 | 6.49 | -0.01 | -0.15% | 6.46 | 6.54 | 75932 | 4933.88 | 1.05% |
| 2025-07-31 | 6.62 | 6.50 | -0.15 | -2.26% | 6.46 | 6.63 | 147021 | 9618.31 | 2.04% |
| 2025-07-30 | 6.69 | 6.65 | -0.06 | -0.89% | 6.58 | 6.69 | 127763 | 8478.84 | 1.77% |
| 2025-07-29 | 6.64 | 6.71 | 0.05 | 0.75% | 6.57 | 6.71 | 153208 | 10175.81 | 2.12% |
| 2025-07-28 | 6.62 | 6.66 | 0.03 | 0.45% | 6.60 | 6.68 | 106900 | 7107.03 | 1.48% |
| 2025-07-25 | 6.75 | 6.63 | -0.12 | -1.78% | 6.63 | 6.75 | 173702 | 11571.88 | 2.40% |
| 2025-07-24 | 6.70 | 6.75 | 0.01 | 0.15% | 6.67 | 6.75 | 179296 | 12038.63 | 2.48% |
| 2025-07-23 | 6.96 | 6.74 | -0.22 | -3.16% | 6.71 | 6.99 | 355210 | 24256.01 | 4.92% |
| 2025-07-22 | 6.74 | 6.96 | 0.26 | 3.88% | 6.66 | 7.15 | 522658 | 35937.57 | 7.24% |
| 2025-07-21 | 6.56 | 6.70 | 0.19 | 2.92% | 6.55 | 6.70 | 245568 | 16343.11 | 3.40% |
| 2025-07-18 | 6.55 | 6.51 | -0.03 | -0.46% | 6.49 | 6.56 | 124743 | 8128.66 | 1.73% |
| 2025-07-17 | 6.51 | 6.54 | 0.04 | 0.62% | 6.45 | 6.54 | 147996 | 9611.99 | 2.05% |
| 2025-07-16 | 6.53 | 6.50 | -0.02 | -0.31% | 6.48 | 6.57 | 147102 | 9590.55 | 2.04% |
| 2025-07-15 | 6.77 | 6.52 | -0.25 | -3.69% | 6.46 | 6.78 | 310740 | 20439.09 | 4.30% |
| 2025-07-14 | 6.85 | 6.77 | -0.08 | -1.17% | 6.75 | 6.88 | 198386 | 13482.91 | 2.75% |
| 2025-07-11 | 6.80 | 6.85 | 0.04 | 0.59% | 6.73 | 6.91 | 237303 | 16189.12 | 3.29% |
| 2025-07-10 | 6.85 | 6.81 | 0.00 | 0.00% | 6.76 | 6.90 | 220978 | 15048.41 | 3.06% |
| 2025-07-09 | 7.05 | 6.92 | -0.10 | -1.42% | 6.88 | 7.08 | 331691 | 23148.16 | 4.59% |
| 2025-07-08 | 7.09 | 7.02 | -0.05 | -0.71% | 6.93 | 7.09 | 358004 | 25026.62 | 4.96% |
| 2025-07-07 | 6.83 | 7.07 | 0.28 | 4.12% | 6.77 | 7.08 | 475923 | 33213.40 | 6.59% |
| 2025-07-04 | 6.80 | 6.79 | -0.07 | -1.02% | 6.74 | 6.89 | 314702 | 21459.55 | 4.36% |
| 2025-07-03 | 7.07 | 6.86 | -0.12 | -1.72% | 6.83 | 7.13 | 533152 | 36950.88 | 7.38% |
| 2025-07-02 | 7.46 | 6.98 | -0.04 | -0.57% | 6.98 | 7.46 | 858573 | 62191.63 | 11.89% |
| 2025-07-01 | 6.85 | 7.02 | 0.17 | 2.48% | 6.80 | 7.04 | 468087 | 32365.38 | 6.48% |
| 2025-06-30 | 6.79 | 6.85 | 0.06 | 0.88% | 6.75 | 6.86 | 300538 | 20475.02 | 4.16% |
| 2025-06-27 | 6.80 | 6.79 | -0.14 | -2.02% | 6.77 | 6.93 | 410923 | 28085.43 | 5.69% |
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。
