| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 14.17 | 15.54 | 1.41 | 9.98% | 14.00 | 15.54 | 810630 | 120352.82 | 17.92% |
| 2026-03-24 | 14.00 | 14.13 | 0.27 | 1.95% | 13.71 | 14.27 | 417087 | 58522.59 | 9.22% |
| 2026-03-23 | 13.95 | 13.86 | -0.16 | -1.14% | 13.69 | 14.18 | 418543 | 58196.20 | 9.25% |
| 2026-03-20 | 13.80 | 14.02 | 0.51 | 3.77% | 13.17 | 14.71 | 639458 | 88845.94 | 14.14% |
| 2026-03-19 | 12.67 | 13.51 | 0.64 | 4.97% | 12.61 | 14.16 | 389398 | 52651.86 | 8.61% |
| 2026-03-18 | 13.07 | 12.87 | -0.24 | -1.83% | 12.55 | 13.14 | 159900 | 20425.26 | 3.53% |
| 2026-03-17 | 13.58 | 13.11 | -0.47 | -3.46% | 13.10 | 13.70 | 109656 | 14642.46 | 2.42% |
| 2026-03-16 | 13.50 | 13.58 | 0.07 | 0.52% | 13.38 | 13.63 | 105107 | 14213.87 | 2.32% |
| 2026-03-13 | 13.60 | 13.51 | -0.14 | -1.03% | 13.45 | 13.75 | 126122 | 17153.13 | 2.79% |
| 2026-03-12 | 13.71 | 13.65 | -0.10 | -0.73% | 13.51 | 13.80 | 156990 | 21402.88 | 3.47% |
| 2026-03-11 | 13.55 | 13.75 | 0.21 | 1.55% | 13.49 | 13.83 | 231981 | 31805.76 | 5.13% |
| 2026-03-10 | 13.49 | 13.54 | 0.14 | 1.04% | 13.45 | 13.69 | 125895 | 17095.18 | 2.78% |
| 2026-03-09 | 13.19 | 13.40 | 0.08 | 0.60% | 13.08 | 13.44 | 111797 | 14831.49 | 2.47% |
| 2026-03-06 | 12.99 | 13.32 | 0.27 | 2.07% | 12.99 | 13.42 | 103685 | 13769.16 | 2.29% |
| 2026-03-05 | 12.98 | 13.05 | 0.24 | 1.87% | 12.97 | 13.25 | 88914 | 11651.84 | 1.97% |
| 2026-03-04 | 12.71 | 12.81 | -0.09 | -0.70% | 12.69 | 13.08 | 79784 | 10275.61 | 1.76% |
| 2026-03-03 | 13.28 | 12.90 | -0.30 | -2.27% | 12.88 | 13.39 | 134521 | 17645.97 | 2.97% |
| 2026-03-02 | 13.41 | 13.20 | -0.37 | -2.73% | 13.12 | 13.47 | 148377 | 19674.48 | 3.28% |
| 2026-02-27 | 13.42 | 13.57 | 0.12 | 0.89% | 13.39 | 13.57 | 104608 | 14152.64 | 2.31% |
| 2026-02-26 | 13.41 | 13.45 | 0.03 | 0.22% | 13.31 | 13.45 | 86918 | 11644.04 | 1.92% |
| 2026-02-25 | 13.25 | 13.42 | 0.22 | 1.67% | 13.23 | 13.45 | 108303 | 14494.75 | 2.39% |
| 2026-02-24 | 13.31 | 13.20 | 0.07 | 0.53% | 13.15 | 13.34 | 78097 | 10321.08 | 1.73% |
| 2026-02-13 | 13.30 | 13.13 | -0.23 | -1.72% | 13.13 | 13.36 | 74859 | 9906.96 | 1.65% |
| 2026-02-12 | 13.27 | 13.36 | 0.09 | 0.68% | 13.13 | 13.44 | 89536 | 11924.80 | 1.98% |
| 2026-02-11 | 13.21 | 13.27 | 0.09 | 0.68% | 13.18 | 13.36 | 78198 | 10381.80 | 1.73% |
| 2026-02-10 | 13.16 | 13.18 | 0.01 | 0.08% | 13.11 | 13.39 | 104850 | 13905.43 | 2.32% |
| 2026-02-09 | 12.99 | 13.17 | 0.29 | 2.25% | 12.92 | 13.19 | 109298 | 14326.88 | 2.42% |
| 2026-02-06 | 12.58 | 12.88 | 0.19 | 1.50% | 12.58 | 13.05 | 112895 | 14549.23 | 2.50% |
| 2026-02-05 | 12.98 | 12.69 | -0.40 | -3.06% | 12.66 | 13.01 | 111313 | 14203.87 | 2.46% |
| 2026-02-04 | 12.67 | 13.09 | 0.41 | 3.23% | 12.61 | 13.10 | 137903 | 17818.57 | 3.05% |
| 2026-02-03 | 12.51 | 12.68 | 0.23 | 1.85% | 12.42 | 12.68 | 70260 | 8819.46 | 1.55% |
| 2026-02-02 | 12.55 | 12.45 | -0.16 | -1.27% | 12.44 | 12.69 | 57601 | 7239.66 | 1.27% |
| 2026-01-30 | 12.53 | 12.61 | 0.04 | 0.32% | 12.41 | 12.69 | 77348 | 9731.57 | 1.71% |
| 2026-01-29 | 12.87 | 12.57 | -0.29 | -2.26% | 12.51 | 12.89 | 110768 | 14056.81 | 2.45% |
| 2026-01-28 | 13.06 | 12.86 | -0.22 | -1.68% | 12.82 | 13.18 | 84115 | 10865.74 | 1.86% |
| 2026-01-27 | 13.18 | 13.08 | -0.16 | -1.21% | 12.70 | 13.29 | 130607 | 16893.19 | 2.89% |
| 2026-01-26 | 13.49 | 13.24 | -0.23 | -1.71% | 13.15 | 13.53 | 118348 | 15745.14 | 2.62% |
| 2026-01-23 | 13.15 | 13.47 | 0.31 | 2.36% | 13.15 | 13.48 | 188619 | 25194.13 | 4.17% |
| 2026-01-22 | 13.18 | 13.16 | -0.01 | -0.08% | 13.12 | 13.29 | 78336 | 10321.01 | 1.73% |
| 2026-01-21 | 13.18 | 13.17 | -0.07 | -0.53% | 13.09 | 13.26 | 73331 | 9672.88 | 1.62% |
| 2026-01-20 | 13.45 | 13.24 | -0.17 | -1.27% | 13.15 | 13.45 | 99279 | 13146.45 | 2.19% |
| 2026-01-19 | 13.21 | 13.41 | 0.12 | 0.90% | 13.18 | 13.44 | 116072 | 15502.80 | 2.57% |
| 2026-01-16 | 13.36 | 13.29 | 0.04 | 0.30% | 13.15 | 13.43 | 118094 | 15645.63 | 2.61% |
| 2026-01-15 | 12.99 | 13.25 | 0.21 | 1.61% | 12.93 | 13.38 | 178203 | 23583.35 | 3.94% |
| 2026-01-14 | 12.96 | 13.04 | 0.07 | 0.54% | 12.81 | 13.19 | 152500 | 19894.00 | 3.37% |
| 2026-01-13 | 13.27 | 12.97 | -0.30 | -2.26% | 12.92 | 13.27 | 152321 | 19935.29 | 3.37% |
| 2026-01-12 | 13.22 | 13.27 | 0.05 | 0.38% | 13.04 | 13.29 | 197577 | 26000.29 | 4.37% |
| 2026-01-09 | 12.86 | 13.22 | 0.36 | 2.80% | 12.78 | 13.45 | 257278 | 33594.29 | 5.69% |
| 2026-01-08 | 12.74 | 12.86 | 0.08 | 0.63% | 12.67 | 12.89 | 104218 | 13367.06 | 2.30% |
| 2026-01-07 | 12.91 | 12.78 | -0.09 | -0.70% | 12.74 | 12.97 | 109596 | 14070.04 | 2.42% |
| 2026-01-06 | 12.88 | 12.87 | 0.04 | 0.31% | 12.81 | 12.93 | 109193 | 14044.74 | 2.41% |
| 2026-01-05 | 12.72 | 12.83 | 0.39 | 3.14% | 12.63 | 12.85 | 132354 | 16907.21 | 2.93% |
| 2025-12-31 | 12.56 | 12.44 | -0.10 | -0.80% | 12.41 | 12.64 | 66762 | 8316.84 | 1.48% |
| 2025-12-30 | 12.48 | 12.54 | 0.02 | 0.16% | 12.40 | 12.62 | 62573 | 7830.65 | 1.38% |
| 2025-12-29 | 12.62 | 12.52 | -0.10 | -0.79% | 12.49 | 12.69 | 61159 | 7677.31 | 1.35% |
| 2025-12-26 | 12.62 | 12.62 | 0.00 | 0.00% | 12.56 | 12.75 | 76722 | 9714.61 | 1.70% |
| 2025-12-25 | 12.66 | 12.62 | -0.04 | -0.32% | 12.53 | 12.66 | 63049 | 7944.09 | 1.39% |
| 2025-12-24 | 12.61 | 12.66 | 0.11 | 0.88% | 12.53 | 12.72 | 69374 | 8785.64 | 1.53% |
| 2025-12-23 | 12.48 | 12.55 | 0.05 | 0.40% | 12.43 | 12.65 | 71086 | 8918.29 | 1.57% |
| 2025-12-22 | 12.39 | 12.50 | 0.12 | 0.97% | 12.35 | 12.54 | 58042 | 7248.73 | 1.28% |
| 2025-12-19 | 12.23 | 12.38 | 0.19 | 1.56% | 12.23 | 12.40 | 50708 | 6260.58 | 1.12% |
| 2025-12-18 | 12.13 | 12.19 | -0.05 | -0.41% | 12.09 | 12.36 | 55785 | 6836.95 | 1.23% |
| 2025-12-17 | 12.18 | 12.24 | 0.03 | 0.25% | 11.93 | 12.28 | 81898 | 9927.75 | 1.81% |
| 2025-12-16 | 12.42 | 12.21 | -0.25 | -2.01% | 12.15 | 12.43 | 66694 | 8164.99 | 1.47% |
| 2025-12-15 | 12.28 | 12.46 | 0.14 | 1.14% | 12.23 | 12.67 | 81695 | 10180.91 | 1.81% |
| 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% |
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。
