| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 9.80 | 9.31 | -0.62 | -6.24% | 9.26 | 9.80 | 506130 | 47868.19 | 7.01% |
| 2026-03-25 | 9.59 | 9.93 | 0.33 | 3.44% | 9.45 | 9.96 | 654731 | 63842.64 | 9.06% |
| 2026-03-24 | 9.36 | 9.60 | 0.52 | 5.73% | 9.22 | 9.74 | 571913 | 54186.80 | 7.92% |
| 2026-03-23 | 9.31 | 9.08 | -0.41 | -4.32% | 9.05 | 9.64 | 369183 | 34352.14 | 5.11% |
| 2026-03-20 | 9.79 | 9.49 | -0.30 | -3.06% | 9.47 | 9.95 | 362546 | 34995.21 | 5.02% |
| 2026-03-19 | 9.97 | 9.79 | -0.40 | -3.93% | 9.71 | 10.05 | 382361 | 37678.18 | 5.29% |
| 2026-03-18 | 10.01 | 10.19 | 0.13 | 1.29% | 9.88 | 10.40 | 538892 | 54604.52 | 7.46% |
| 2026-03-17 | 10.40 | 10.06 | -0.38 | -3.64% | 10.04 | 10.59 | 669357 | 68650.30 | 9.27% |
| 2026-03-16 | 10.49 | 10.44 | 0.01 | 0.10% | 10.38 | 10.95 | 730121 | 77505.92 | 10.11% |
| 2026-03-13 | 10.94 | 10.43 | -0.64 | -5.78% | 10.38 | 11.03 | 775813 | 82489.35 | 10.74% |
| 2026-03-12 | 11.36 | 11.07 | -0.53 | -4.57% | 11.00 | 11.40 | 1015202 | 112952.60 | 14.06% |
| 2026-03-11 | 11.66 | 11.60 | -0.17 | -1.44% | 11.20 | 12.13 | 1433511 | 167272.77 | 19.85% |
| 2026-03-10 | 11.58 | 11.77 | 0.20 | 1.73% | 11.30 | 12.45 | 2021172 | 237304.75 | 27.98% |
| 2026-03-09 | 10.85 | 11.57 | 1.05 | 9.98% | 10.85 | 11.57 | 678532 | 76903.52 | 9.39% |
| 2026-03-06 | 10.00 | 10.52 | 0.37 | 3.65% | 9.91 | 11.16 | 1322770 | 139597.00 | 18.31% |
| 2026-03-05 | 9.92 | 10.15 | 0.39 | 4.00% | 9.90 | 10.31 | 920137 | 93239.09 | 12.74% |
| 2026-03-04 | 9.31 | 9.76 | 0.37 | 3.94% | 9.27 | 9.85 | 551954 | 53726.98 | 7.64% |
| 2026-03-03 | 9.82 | 9.39 | -0.38 | -3.89% | 9.36 | 9.85 | 426899 | 40903.39 | 5.91% |
| 2026-03-02 | 9.80 | 9.77 | -0.20 | -2.01% | 9.66 | 10.03 | 479356 | 46976.81 | 6.64% |
| 2026-02-27 | 9.72 | 9.97 | 0.16 | 1.63% | 9.64 | 10.02 | 583740 | 57711.97 | 8.08% |
| 2026-02-26 | 9.58 | 9.81 | 0.16 | 1.66% | 9.45 | 9.83 | 509042 | 49616.09 | 7.05% |
| 2026-02-25 | 9.60 | 9.65 | 0.11 | 1.15% | 9.49 | 9.69 | 478414 | 45995.82 | 6.62% |
| 2026-02-24 | 9.07 | 9.54 | 0.53 | 5.88% | 9.05 | 9.58 | 591176 | 55857.68 | 8.18% |
| 2026-02-13 | 9.08 | 9.01 | -0.19 | -2.07% | 8.98 | 9.20 | 244314 | 22199.38 | 3.38% |
| 2026-02-12 | 9.12 | 9.20 | 0.11 | 1.21% | 8.96 | 9.37 | 377162 | 34727.04 | 5.22% |
| 2026-02-11 | 9.19 | 9.09 | -0.07 | -0.76% | 9.07 | 9.21 | 192556 | 17566.13 | 2.67% |
| 2026-02-10 | 9.29 | 9.16 | -0.20 | -2.14% | 9.14 | 9.32 | 287505 | 26445.86 | 3.98% |
| 2026-02-09 | 9.41 | 9.36 | 0.11 | 1.19% | 9.24 | 9.44 | 368130 | 34336.44 | 5.10% |
| 2026-02-06 | 9.20 | 9.25 | -0.07 | -0.75% | 9.02 | 9.38 | 475009 | 44061.25 | 6.58% |
| 2026-02-05 | 9.55 | 9.32 | -0.24 | -2.51% | 9.18 | 9.66 | 907344 | 84943.18 | 12.56% |
| 2026-02-04 | 8.70 | 9.56 | 0.87 | 10.01% | 8.64 | 9.56 | 734307 | 69225.91 | 10.17% |
| 2026-02-03 | 8.61 | 8.69 | -0.01 | -0.11% | 8.47 | 8.76 | 336416 | 29014.45 | 4.66% |
| 2026-02-02 | 8.52 | 8.70 | 0.22 | 2.59% | 8.49 | 8.80 | 432691 | 37532.82 | 5.99% |
| 2026-01-30 | 8.35 | 8.48 | 0.08 | 0.95% | 8.25 | 8.49 | 239664 | 20067.33 | 3.32% |
| 2026-01-29 | 8.49 | 8.40 | -0.11 | -1.29% | 8.35 | 8.59 | 266471 | 22553.62 | 3.69% |
| 2026-01-28 | 8.62 | 8.51 | -0.19 | -2.18% | 8.50 | 8.80 | 367729 | 31555.96 | 5.09% |
| 2026-01-27 | 9.10 | 8.70 | -0.73 | -7.74% | 8.60 | 9.10 | 656604 | 57450.08 | 9.09% |
| 2026-01-26 | 9.74 | 9.43 | -0.36 | -3.68% | 9.33 | 9.89 | 539339 | 51785.89 | 7.47% |
| 2026-01-23 | 9.55 | 9.79 | 0.19 | 1.98% | 9.45 | 9.89 | 572188 | 55582.35 | 7.92% |
| 2026-01-22 | 9.49 | 9.60 | 0.06 | 0.63% | 9.34 | 9.72 | 481507 | 45785.65 | 6.67% |
| 2026-01-21 | 9.97 | 9.54 | -0.61 | -6.01% | 9.38 | 9.97 | 732223 | 70237.27 | 10.14% |
| 2026-01-20 | 10.46 | 10.15 | -0.33 | -3.15% | 10.10 | 10.54 | 903645 | 92571.54 | 12.51% |
| 2026-01-19 | 9.88 | 10.48 | 0.70 | 7.16% | 9.81 | 10.60 | 1296058 | 134382.98 | 17.94% |
| 2026-01-16 | 9.92 | 9.78 | 0.27 | 2.84% | 9.62 | 10.10 | 1063384 | 105069.33 | 14.72% |
| 2026-01-15 | 9.75 | 9.51 | -0.44 | -4.42% | 9.31 | 9.91 | 976138 | 92969.68 | 13.51% |
| 2026-01-14 | 9.38 | 9.95 | 0.59 | 6.30% | 9.38 | 10.30 | 1376524 | 137913.22 | 19.06% |
| 2026-01-13 | 10.02 | 9.36 | -0.67 | -6.68% | 9.26 | 10.02 | 1032703 | 98334.41 | 14.30% |
| 2026-01-12 | 9.69 | 10.03 | 0.34 | 3.51% | 9.63 | 10.12 | 991590 | 98558.03 | 13.73% |
| 2026-01-09 | 9.61 | 9.69 | -0.06 | -0.62% | 9.53 | 9.85 | 834166 | 80698.55 | 11.55% |
| 2026-01-08 | 9.34 | 9.75 | 0.35 | 3.72% | 9.26 | 10.00 | 1143356 | 111702.20 | 15.83% |
| 2026-01-07 | 9.20 | 9.40 | 0.21 | 2.29% | 9.12 | 9.60 | 906041 | 85330.17 | 12.54% |
| 2026-01-06 | 9.11 | 9.19 | 0.05 | 0.55% | 9.03 | 9.20 | 468619 | 42786.34 | 6.49% |
| 2026-01-05 | 9.19 | 9.14 | -0.06 | -0.65% | 9.07 | 9.33 | 545272 | 49925.67 | 7.55% |
| 2025-12-31 | 9.32 | 9.20 | -0.28 | -2.95% | 8.90 | 9.50 | 833724 | 76049.62 | 11.54% |
| 2025-12-30 | 9.53 | 9.48 | -0.10 | -1.04% | 9.44 | 9.90 | 788009 | 76279.97 | 10.91% |
| 2025-12-29 | 9.75 | 9.58 | -0.31 | -3.13% | 9.51 | 9.85 | 664179 | 63845.95 | 9.20% |
| 2025-12-26 | 10.00 | 9.89 | -0.24 | -2.37% | 9.80 | 10.16 | 885316 | 88199.63 | 12.26% |
| 2025-12-25 | 9.87 | 10.13 | 0.10 | 1.00% | 9.77 | 10.20 | 957928 | 95994.21 | 13.26% |
| 2025-12-24 | 9.41 | 10.03 | 0.36 | 3.72% | 9.33 | 10.21 | 986879 | 97087.78 | 13.66% |
| 2025-12-23 | 9.81 | 9.67 | -0.32 | -3.20% | 9.60 | 10.19 | 974042 | 96047.77 | 13.49% |
| 2025-12-22 | 10.30 | 9.99 | -0.68 | -6.37% | 9.88 | 10.42 | 1158488 | 116768.80 | 16.04% |
| 2025-12-19 | 10.54 | 10.67 | 0.15 | 1.43% | 10.00 | 10.86 | 1479226 | 154885.73 | 20.48% |
| 2025-12-18 | 10.49 | 10.52 | -1.13 | -9.70% | 10.49 | 11.26 | 1736917 | 184990.45 | 24.05% |
| 2025-12-17 | 12.18 | 11.65 | -1.29 | -9.97% | 11.65 | 12.49 | 1692045 | 199767.61 | 23.43% |
| 2025-12-16 | 12.51 | 12.94 | 1.18 | 10.03% | 11.78 | 12.94 | 2305046 | 289664.75 | 31.91% |
| 2025-12-15 | 11.76 | 11.76 | 1.07 | 10.01% | 11.76 | 11.76 | 118352 | 13918.20 | 1.64% |
| 2025-12-12 | 9.53 | 10.69 | 0.97 | 9.98% | 9.38 | 10.69 | 1330709 | 135810.05 | 18.42% |
| 2025-12-11 | 10.07 | 9.72 | -0.59 | -5.72% | 9.53 | 10.40 | 1335518 | 132922.66 | 18.49% |
| 2025-12-10 | 9.42 | 10.31 | 0.41 | 4.14% | 9.30 | 10.70 | 1801712 | 181793.52 | 24.95% |
| 2025-12-09 | 9.69 | 9.90 | -0.48 | -4.62% | 9.40 | 10.36 | 1739872 | 169814.53 | 24.09% |
| 2025-12-08 | 10.99 | 10.38 | 0.02 | 0.19% | 9.89 | 11.39 | 2396790 | 254146.23 | 33.18% |
| 2025-12-05 | 9.33 | 10.36 | 0.94 | 9.98% | 8.97 | 10.36 | 1848088 | 175908.36 | 25.59% |
| 2025-12-04 | 9.42 | 9.42 | 0.86 | 10.05% | 9.42 | 9.42 | 150589 | 14185.48 | 2.08% |
| 2025-12-03 | 8.39 | 8.56 | 0.78 | 10.03% | 8.31 | 8.56 | 394648 | 33528.47 | 5.46% |
| 2025-12-02 | 7.04 | 7.78 | 0.71 | 10.04% | 7.00 | 7.78 | 554277 | 41738.77 | 7.67% |
| 2025-12-01 | 7.02 | 7.07 | 0.07 | 1.00% | 6.99 | 7.14 | 271130 | 19123.53 | 3.75% |
| 2025-11-28 | 6.76 | 7.00 | 0.21 | 3.09% | 6.76 | 7.03 | 293467 | 20310.14 | 4.06% |
| 2025-11-27 | 6.86 | 6.79 | -0.07 | -1.02% | 6.76 | 6.92 | 205791 | 14080.75 | 2.85% |
| 2025-11-26 | 6.94 | 6.86 | -0.14 | -2.00% | 6.82 | 7.03 | 334869 | 23134.03 | 4.64% |
| 2025-11-25 | 6.71 | 7.00 | 0.32 | 4.79% | 6.63 | 7.25 | 534247 | 37116.22 | 7.40% |
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。
