| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 12.22 | 12.32 | 0.13 | 1.07% | 12.21 | 12.41 | 53199 | 6555.18 | 1.18% |
| 2025-12-11 | 12.48 | 12.19 | -0.22 | -1.77% | 12.19 | 12.49 | 66647 | 8219.13 | 1.47% |
| 2025-12-10 | 12.38 | 12.41 | 0.01 | 0.08% | 12.23 | 12.46 | 52088 | 6435.34 | 1.15% |
| 2025-12-09 | 12.51 | 12.40 | -0.14 | -1.12% | 12.38 | 12.59 | 59492 | 7413.42 | 1.32% |
| 2025-12-08 | 12.48 | 12.54 | 0.06 | 0.48% | 12.44 | 12.62 | 75464 | 9460.94 | 1.67% |
| 2025-12-05 | 12.33 | 12.48 | 0.16 | 1.30% | 12.15 | 12.48 | 56437 | 6971.59 | 1.25% |
| 2025-12-04 | 12.43 | 12.32 | -0.11 | -0.88% | 12.26 | 12.48 | 60222 | 7425.65 | 1.33% |
| 2025-12-03 | 12.62 | 12.43 | -0.19 | -1.51% | 12.40 | 12.68 | 76001 | 9493.85 | 1.68% |
| 2025-12-02 | 12.82 | 12.62 | -0.20 | -1.56% | 12.61 | 12.82 | 64382 | 8151.84 | 1.42% |
| 2025-12-01 | 12.82 | 12.82 | 0.07 | 0.55% | 12.73 | 12.88 | 71759 | 9183.90 | 1.59% |
| 2025-11-28 | 12.73 | 12.75 | 0.02 | 0.16% | 12.63 | 12.81 | 71129 | 9076.51 | 1.57% |
| 2025-11-27 | 12.60 | 12.73 | 0.18 | 1.43% | 12.55 | 12.88 | 110038 | 14054.66 | 2.43% |
| 2025-11-26 | 12.68 | 12.55 | -0.13 | -1.03% | 12.51 | 12.76 | 77785 | 9821.81 | 1.72% |
| 2025-11-25 | 12.55 | 12.68 | 0.17 | 1.36% | 12.52 | 12.76 | 86705 | 10980.86 | 1.92% |
| 2025-11-24 | 12.65 | 12.51 | 0.06 | 0.48% | 12.24 | 12.67 | 103252 | 12828.46 | 2.28% |
| 2025-11-21 | 13.31 | 12.45 | -1.03 | -7.64% | 12.45 | 13.35 | 235698 | 30156.25 | 5.21% |
| 2025-11-20 | 13.71 | 13.48 | -0.15 | -1.10% | 13.45 | 13.92 | 145868 | 19880.34 | 3.22% |
| 2025-11-19 | 13.86 | 13.63 | -0.33 | -2.36% | 13.50 | 14.48 | 215453 | 29655.91 | 4.76% |
| 2025-11-18 | 14.35 | 13.96 | 0.02 | 0.14% | 13.85 | 14.80 | 356304 | 50631.25 | 7.88% |
| 2025-11-17 | 14.18 | 13.94 | -0.18 | -1.27% | 13.83 | 14.20 | 149144 | 20806.56 | 3.30% |
| 2025-11-14 | 14.29 | 14.12 | -0.33 | -2.28% | 14.12 | 14.40 | 163001 | 23243.36 | 3.60% |
| 2025-11-13 | 13.88 | 14.45 | 0.54 | 3.88% | 13.86 | 14.53 | 309459 | 44358.70 | 6.84% |
| 2025-11-12 | 14.23 | 13.91 | -0.32 | -2.25% | 13.75 | 14.24 | 180241 | 25117.09 | 3.98% |
| 2025-11-11 | 14.16 | 14.23 | 0.06 | 0.42% | 14.12 | 14.47 | 170867 | 24418.77 | 3.78% |
| 2025-11-10 | 14.40 | 14.17 | -0.17 | -1.19% | 14.08 | 14.45 | 177884 | 25311.28 | 3.93% |
| 2025-11-07 | 14.25 | 14.34 | 0.06 | 0.42% | 14.10 | 14.48 | 218117 | 31175.64 | 4.82% |
| 2025-11-06 | 14.18 | 14.28 | 0.14 | 0.99% | 14.00 | 14.49 | 357406 | 50911.87 | 7.90% |
| 2025-11-05 | 13.30 | 14.14 | 0.76 | 5.68% | 13.23 | 14.24 | 405564 | 56436.39 | 8.97% |
| 2025-11-04 | 13.52 | 13.38 | -0.13 | -0.96% | 13.31 | 13.83 | 94803 | 12781.11 | 2.10% |
| 2025-11-03 | 13.64 | 13.51 | -0.15 | -1.10% | 13.25 | 13.64 | 144999 | 19416.78 | 3.21% |
| 2025-10-31 | 13.50 | 13.66 | -0.19 | -1.37% | 13.39 | 13.84 | 204249 | 27920.39 | 4.52% |
| 2025-10-30 | 13.70 | 13.85 | 0.18 | 1.32% | 13.63 | 14.10 | 224412 | 31192.96 | 4.96% |
| 2025-10-29 | 13.58 | 13.67 | 0.10 | 0.74% | 13.50 | 13.68 | 95057 | 12959.38 | 2.10% |
| 2025-10-28 | 13.65 | 13.57 | -0.10 | -0.73% | 13.54 | 13.70 | 89535 | 12190.01 | 1.98% |
| 2025-10-27 | 13.55 | 13.67 | 0.19 | 1.41% | 13.52 | 13.69 | 112803 | 15347.12 | 2.49% |
| 2025-10-24 | 13.43 | 13.48 | 0.10 | 0.75% | 13.38 | 13.54 | 90360 | 12154.50 | 2.00% |
| 2025-10-23 | 13.23 | 13.38 | 0.16 | 1.21% | 13.10 | 13.38 | 93558 | 12409.17 | 2.07% |
| 2025-10-22 | 13.26 | 13.22 | -0.11 | -0.83% | 13.20 | 13.37 | 62595 | 8308.84 | 1.38% |
| 2025-10-21 | 13.19 | 13.33 | 0.14 | 1.06% | 13.13 | 13.33 | 80327 | 10650.28 | 1.78% |
| 2025-10-20 | 13.18 | 13.19 | 0.14 | 1.07% | 13.07 | 13.28 | 81110 | 10683.59 | 1.79% |
| 2025-10-17 | 13.40 | 13.05 | -0.36 | -2.68% | 13.05 | 13.53 | 134145 | 17735.64 | 2.97% |
| 2025-10-16 | 13.60 | 13.41 | -0.21 | -1.54% | 13.38 | 13.65 | 105063 | 14166.12 | 2.32% |
| 2025-10-15 | 13.48 | 13.62 | 0.15 | 1.11% | 13.34 | 13.64 | 106167 | 14347.92 | 2.35% |
| 2025-10-14 | 13.69 | 13.47 | -0.22 | -1.61% | 13.44 | 13.94 | 140990 | 19237.77 | 3.12% |
| 2025-10-13 | 13.35 | 13.69 | -0.28 | -2.00% | 13.25 | 13.74 | 161687 | 21849.04 | 3.57% |
| 2025-10-10 | 14.35 | 13.97 | -0.45 | -3.12% | 13.97 | 14.37 | 201102 | 28305.41 | 4.45% |
| 2025-10-09 | 14.59 | 14.42 | 0.00 | 0.00% | 14.39 | 14.63 | 210571 | 30485.37 | 4.66% |
| 2025-09-30 | 14.14 | 14.42 | 0.24 | 1.69% | 14.13 | 14.55 | 216291 | 31162.75 | 4.78% |
| 2025-09-29 | 13.96 | 14.18 | 0.38 | 2.75% | 13.96 | 14.24 | 181469 | 25646.23 | 4.01% |
| 2025-09-26 | 14.03 | 13.80 | -0.37 | -2.61% | 13.80 | 14.15 | 178455 | 24982.61 | 3.95% |
| 2025-09-25 | 14.35 | 14.17 | -0.26 | -1.80% | 14.16 | 14.45 | 186403 | 26633.82 | 4.12% |
| 2025-09-24 | 14.11 | 14.43 | 0.20 | 1.41% | 13.95 | 14.48 | 249455 | 35455.33 | 5.51% |
| 2025-09-23 | 14.40 | 14.23 | -0.21 | -1.45% | 14.00 | 14.65 | 249141 | 35686.95 | 5.51% |
| 2025-09-22 | 14.33 | 14.44 | 0.13 | 0.91% | 14.22 | 14.58 | 141303 | 20323.54 | 3.12% |
| 2025-09-19 | 14.30 | 14.31 | -0.08 | -0.56% | 14.23 | 14.52 | 190402 | 27374.34 | 4.21% |
| 2025-09-18 | 14.69 | 14.39 | -0.35 | -2.37% | 14.17 | 14.77 | 341250 | 49466.41 | 7.54% |
| 2025-09-17 | 14.62 | 14.74 | 0.00 | 0.00% | 14.53 | 14.86 | 269615 | 39647.27 | 5.96% |
| 2025-09-16 | 14.86 | 14.74 | -0.23 | -1.54% | 14.41 | 14.87 | 432334 | 63261.29 | 9.56% |
| 2025-09-15 | 15.18 | 14.97 | -0.20 | -1.32% | 14.96 | 15.67 | 431859 | 66286.11 | 9.55% |
| 2025-09-12 | 15.10 | 15.17 | -0.07 | -0.46% | 14.78 | 15.45 | 396069 | 59776.33 | 8.76% |
| 2025-09-11 | 15.11 | 15.24 | -0.01 | -0.07% | 14.71 | 15.25 | 376536 | 56413.15 | 8.32% |
| 2025-09-10 | 15.70 | 15.25 | -0.69 | -4.33% | 15.07 | 15.70 | 542075 | 82922.71 | 11.98% |
| 2025-09-09 | 15.51 | 15.94 | 0.26 | 1.66% | 15.44 | 16.10 | 708986 | 112481.83 | 15.67% |
| 2025-09-08 | 15.92 | 15.68 | -0.21 | -1.32% | 15.32 | 15.96 | 701247 | 109128.76 | 15.50% |
| 2025-09-05 | 14.81 | 15.89 | 0.90 | 6.00% | 14.81 | 15.92 | 976934 | 152275.72 | 21.60% |
| 2025-09-04 | 15.26 | 14.99 | -0.12 | -0.79% | 14.63 | 15.60 | 834068 | 126639.59 | 18.44% |
| 2025-09-03 | 14.50 | 15.11 | 0.61 | 4.21% | 14.42 | 15.95 | 941270 | 142749.33 | 20.81% |
| 2025-09-02 | 14.70 | 14.50 | -0.21 | -1.43% | 14.42 | 14.96 | 406279 | 59487.67 | 8.98% |
| 2025-09-01 | 14.60 | 14.71 | 0.19 | 1.31% | 14.46 | 14.83 | 396648 | 58170.14 | 8.77% |
| 2025-08-29 | 13.96 | 14.52 | 0.52 | 3.71% | 13.90 | 15.12 | 651872 | 95253.20 | 14.41% |
| 2025-08-28 | 14.15 | 14.00 | -0.04 | -0.28% | 13.44 | 14.16 | 317016 | 43887.55 | 7.01% |
| 2025-08-27 | 14.48 | 14.04 | -0.43 | -2.97% | 14.00 | 14.62 | 310707 | 44686.45 | 6.87% |
| 2025-08-26 | 14.78 | 14.47 | -0.30 | -2.03% | 14.44 | 14.80 | 325786 | 47456.50 | 7.20% |
| 2025-08-25 | 14.67 | 14.77 | 0.52 | 3.65% | 14.62 | 15.31 | 544212 | 80955.23 | 12.03% |
| 2025-08-22 | 14.25 | 14.25 | -0.05 | -0.35% | 14.14 | 14.37 | 200191 | 28502.60 | 4.43% |
| 2025-08-21 | 14.75 | 14.30 | -0.42 | -2.85% | 14.21 | 14.75 | 299917 | 43177.47 | 6.63% |
| 2025-08-20 | 14.67 | 14.72 | -0.04 | -0.27% | 14.47 | 14.75 | 251451 | 36788.77 | 5.56% |
| 2025-08-19 | 14.47 | 14.76 | 0.18 | 1.23% | 14.42 | 14.91 | 432875 | 63510.69 | 9.57% |
| 2025-08-18 | 14.62 | 14.58 | 0.23 | 1.60% | 14.40 | 14.66 | 398315 | 57885.90 | 8.81% |
| 2025-08-15 | 14.06 | 14.35 | 0.26 | 1.85% | 14.01 | 14.46 | 368458 | 52698.46 | 8.15% |
圣阳股份(002580)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。
