| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 11.86 | 12.03 | 0.43 | 3.71% | 11.58 | 12.03 | 774650 | 92177.62 | 9.14% |
| 2026-02-02 | 11.97 | 11.60 | -0.43 | -3.57% | 11.60 | 12.29 | 851194 | 101455.08 | 10.04% |
| 2026-01-30 | 11.96 | 12.03 | 0.03 | 0.25% | 11.66 | 12.27 | 1071574 | 128520.04 | 12.64% |
| 2026-01-29 | 12.29 | 12.00 | -0.30 | -2.44% | 11.86 | 12.46 | 1001342 | 121662.31 | 11.81% |
| 2026-01-28 | 12.38 | 12.30 | -0.16 | -1.28% | 12.03 | 12.70 | 1385600 | 171594.16 | 16.35% |
| 2026-01-27 | 11.40 | 12.46 | 1.13 | 9.97% | 11.33 | 12.46 | 1410118 | 169200.89 | 16.63% |
| 2026-01-26 | 11.91 | 11.33 | -0.68 | -5.66% | 11.13 | 12.05 | 1204514 | 139272.69 | 14.21% |
| 2026-01-23 | 11.40 | 12.01 | 0.67 | 5.91% | 11.35 | 12.07 | 1381582 | 163264.36 | 16.30% |
| 2026-01-22 | 11.15 | 11.34 | 0.21 | 1.89% | 11.06 | 11.44 | 925221 | 104638.95 | 10.91% |
| 2026-01-21 | 10.79 | 11.13 | 0.31 | 2.87% | 10.70 | 11.28 | 1116198 | 123037.75 | 13.17% |
| 2026-01-20 | 11.80 | 10.82 | -1.06 | -8.92% | 10.69 | 11.88 | 1839600 | 203859.84 | 21.70% |
| 2026-01-19 | 12.09 | 11.88 | -1.32 | -10.00% | 11.88 | 12.35 | 1834918 | 219474.58 | 21.65% |
| 2026-01-16 | 14.30 | 13.20 | -1.47 | -10.02% | 13.20 | 14.57 | 2490513 | 339200.78 | 29.38% |
| 2026-01-15 | 12.30 | 14.67 | 1.33 | 9.97% | 12.01 | 14.67 | 2945134 | 394476.25 | 34.74% |
| 2026-01-14 | 12.32 | 13.34 | 1.21 | 9.98% | 12.32 | 13.34 | 2508010 | 329802.09 | 29.59% |
| 2026-01-13 | 13.88 | 12.13 | -1.24 | -9.27% | 12.03 | 13.98 | 2206179 | 277611.59 | 26.03% |
| 2026-01-12 | 12.43 | 13.37 | 1.22 | 10.04% | 12.21 | 13.37 | 1526032 | 195218.89 | 18.00% |
| 2026-01-09 | 11.48 | 12.15 | 0.77 | 6.77% | 11.35 | 12.50 | 1815587 | 216704.56 | 21.42% |
| 2026-01-08 | 10.89 | 11.38 | 0.38 | 3.45% | 10.67 | 11.44 | 1670249 | 184602.14 | 19.70% |
| 2026-01-07 | 10.71 | 11.00 | 0.27 | 2.52% | 10.56 | 11.08 | 1272803 | 138665.92 | 15.02% |
| 2026-01-06 | 10.62 | 10.73 | -0.04 | -0.37% | 10.40 | 10.84 | 1076498 | 114313.65 | 12.70% |
| 2026-01-05 | 10.70 | 10.77 | 0.28 | 2.67% | 10.50 | 10.96 | 1366883 | 146782.33 | 16.12% |
| 2025-12-31 | 10.24 | 10.49 | 0.14 | 1.35% | 10.15 | 10.63 | 1122463 | 117203.93 | 13.24% |
| 2025-12-30 | 10.18 | 10.35 | 0.18 | 1.77% | 10.07 | 10.66 | 1442731 | 149592.50 | 17.02% |
| 2025-12-29 | 10.30 | 10.17 | -0.22 | -2.12% | 10.10 | 10.40 | 947808 | 96767.10 | 11.18% |
| 2025-12-26 | 10.75 | 10.39 | -0.36 | -3.35% | 10.28 | 10.75 | 1841285 | 192991.81 | 21.72% |
| 2025-12-25 | 9.83 | 10.75 | 0.98 | 10.03% | 9.81 | 10.75 | 1169042 | 122089.66 | 13.79% |
| 2025-12-24 | 9.35 | 9.77 | 0.30 | 3.17% | 9.27 | 10.13 | 1060586 | 103271.13 | 12.51% |
| 2025-12-23 | 9.85 | 9.47 | -0.28 | -2.87% | 9.41 | 10.05 | 1069655 | 103545.04 | 12.62% |
| 2025-12-22 | 10.27 | 9.75 | -0.10 | -1.02% | 9.73 | 10.51 | 1231167 | 123170.57 | 14.52% |
| 2025-12-19 | 9.48 | 9.85 | 0.52 | 5.57% | 9.41 | 10.14 | 1208439 | 117513.41 | 14.26% |
| 2025-12-18 | 9.03 | 9.33 | 0.13 | 1.41% | 8.98 | 9.47 | 869741 | 80903.26 | 10.26% |
| 2025-12-17 | 9.14 | 9.20 | -0.08 | -0.86% | 9.05 | 9.60 | 910125 | 84256.80 | 10.74% |
| 2025-12-16 | 9.15 | 9.28 | 0.14 | 1.53% | 8.93 | 9.34 | 940146 | 86459.18 | 11.09% |
| 2025-12-15 | 8.81 | 9.14 | 0.24 | 2.70% | 8.70 | 9.42 | 844370 | 76791.46 | 9.96% |
| 2025-12-12 | 8.89 | 8.90 | -0.04 | -0.45% | 8.83 | 9.11 | 518991 | 46542.52 | 6.12% |
| 2025-12-11 | 9.11 | 8.94 | -0.08 | -0.89% | 8.92 | 9.16 | 423898 | 38273.68 | 5.00% |
| 2025-12-10 | 8.91 | 9.02 | 0.10 | 1.12% | 8.85 | 9.15 | 452196 | 40857.58 | 5.33% |
| 2025-12-09 | 8.81 | 8.92 | -0.02 | -0.22% | 8.81 | 9.04 | 356801 | 31835.60 | 4.21% |
| 2025-12-08 | 8.99 | 8.94 | 0.01 | 0.11% | 8.90 | 9.15 | 652622 | 58947.14 | 7.70% |
| 2025-12-05 | 8.72 | 8.93 | 0.17 | 1.94% | 8.72 | 8.96 | 455051 | 40406.22 | 5.37% |
| 2025-12-04 | 8.67 | 8.76 | 0.03 | 0.34% | 8.61 | 8.87 | 328418 | 28757.18 | 3.87% |
| 2025-12-03 | 8.93 | 8.73 | -0.20 | -2.24% | 8.66 | 8.93 | 469230 | 41133.91 | 5.54% |
| 2025-12-02 | 8.70 | 8.93 | 0.13 | 1.48% | 8.68 | 8.97 | 632091 | 55998.79 | 7.46% |
| 2025-12-01 | 8.62 | 8.80 | 0.29 | 3.41% | 8.60 | 8.84 | 678474 | 59347.48 | 8.00% |
| 2025-11-28 | 8.30 | 8.51 | 0.22 | 2.65% | 8.29 | 8.56 | 386839 | 32673.60 | 4.56% |
| 2025-11-27 | 8.24 | 8.29 | 0.02 | 0.24% | 8.20 | 8.43 | 260664 | 21639.77 | 3.08% |
| 2025-11-26 | 8.39 | 8.27 | -0.12 | -1.43% | 8.24 | 8.52 | 301854 | 25197.27 | 3.56% |
| 2025-11-25 | 8.25 | 8.39 | 0.14 | 1.70% | 8.22 | 8.54 | 380540 | 31988.72 | 4.49% |
| 2025-11-24 | 7.96 | 8.25 | 0.38 | 4.83% | 7.91 | 8.32 | 367316 | 29804.19 | 4.33% |
| 2025-11-21 | 8.15 | 7.87 | -0.36 | -4.37% | 7.85 | 8.17 | 302463 | 24132.94 | 3.57% |
| 2025-11-20 | 8.24 | 8.23 | 0.02 | 0.24% | 8.16 | 8.30 | 171356 | 14094.22 | 2.02% |
| 2025-11-19 | 8.31 | 8.21 | -0.08 | -0.97% | 8.12 | 8.33 | 265011 | 21735.66 | 3.13% |
| 2025-11-18 | 8.48 | 8.29 | -0.27 | -3.15% | 8.24 | 8.51 | 383210 | 31933.50 | 4.52% |
| 2025-11-17 | 8.58 | 8.56 | -0.05 | -0.58% | 8.47 | 8.69 | 390960 | 33444.58 | 4.61% |
| 2025-11-14 | 8.62 | 8.61 | -0.02 | -0.23% | 8.49 | 8.87 | 425129 | 36816.31 | 5.02% |
| 2025-11-13 | 8.80 | 8.63 | -0.29 | -3.25% | 8.53 | 8.86 | 621223 | 53848.40 | 7.33% |
| 2025-11-12 | 8.79 | 8.92 | 0.12 | 1.36% | 8.50 | 8.92 | 520919 | 45187.00 | 6.15% |
| 2025-11-11 | 8.96 | 8.80 | -0.18 | -2.00% | 8.69 | 8.99 | 461254 | 40527.95 | 5.44% |
| 2025-11-10 | 9.09 | 8.98 | -0.05 | -0.55% | 8.89 | 9.22 | 539763 | 48667.61 | 6.37% |
| 2025-11-07 | 8.70 | 9.03 | 0.26 | 2.96% | 8.62 | 9.23 | 823453 | 73789.94 | 9.71% |
| 2025-11-06 | 8.64 | 8.77 | 0.11 | 1.27% | 8.54 | 8.78 | 426953 | 37063.21 | 5.04% |
| 2025-11-05 | 8.50 | 8.66 | 0.10 | 1.17% | 8.45 | 8.75 | 382074 | 33046.85 | 4.51% |
| 2025-11-04 | 8.70 | 8.56 | -0.14 | -1.61% | 8.47 | 8.75 | 330800 | 28296.35 | 3.90% |
| 2025-11-03 | 8.69 | 8.70 | 0.09 | 1.05% | 8.50 | 8.72 | 419288 | 36211.97 | 4.95% |
| 2025-10-31 | 8.66 | 8.61 | -0.08 | -0.92% | 8.51 | 8.70 | 358042 | 30850.03 | 4.22% |
| 2025-10-30 | 8.72 | 8.69 | 0.02 | 0.23% | 8.58 | 8.83 | 475199 | 41389.26 | 5.61% |
| 2025-10-29 | 8.58 | 8.67 | 0.16 | 1.88% | 8.54 | 8.70 | 380329 | 32803.69 | 4.49% |
| 2025-10-28 | 8.41 | 8.51 | 0.04 | 0.47% | 8.36 | 8.64 | 329319 | 28076.42 | 3.88% |
| 2025-10-27 | 8.40 | 8.47 | 0.10 | 1.19% | 8.30 | 8.53 | 363845 | 30674.60 | 4.29% |
| 2025-10-24 | 8.30 | 8.37 | 0.08 | 0.97% | 8.30 | 8.50 | 368697 | 30974.65 | 4.35% |
| 2025-10-23 | 8.23 | 8.29 | 0.03 | 0.36% | 7.98 | 8.30 | 335649 | 27212.17 | 3.96% |
| 2025-10-22 | 8.33 | 8.26 | -0.15 | -1.78% | 8.19 | 8.34 | 285861 | 23596.57 | 3.37% |
| 2025-10-21 | 8.30 | 8.41 | 0.11 | 1.33% | 8.30 | 8.54 | 318893 | 26900.23 | 3.76% |
| 2025-10-20 | 8.25 | 8.30 | 0.20 | 2.47% | 8.18 | 8.49 | 369259 | 30796.85 | 4.36% |
| 2025-10-17 | 8.63 | 8.10 | -0.55 | -6.36% | 8.09 | 8.74 | 508883 | 42431.28 | 6.00% |
| 2025-10-16 | 8.72 | 8.65 | -0.11 | -1.26% | 8.59 | 8.83 | 324257 | 28082.24 | 3.83% |
| 2025-10-15 | 8.50 | 8.76 | 0.27 | 3.18% | 8.45 | 8.86 | 538023 | 46845.78 | 6.35% |
| 2025-10-14 | 8.76 | 8.49 | -0.28 | -3.19% | 8.45 | 8.84 | 445666 | 38360.21 | 5.26% |
| 2025-10-13 | 8.05 | 8.77 | 0.47 | 5.66% | 7.93 | 8.82 | 636518 | 54042.57 | 7.51% |
盛路通信(002446)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。
