| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 13.38 | 13.54 | 0.16 | 1.20% | 13.35 | 13.64 | 310873 | 41944.12 | 6.87% |
| 2025-06-16 | 13.24 | 13.38 | 0.07 | 0.53% | 13.24 | 13.45 | 219052 | 29247.62 | 4.84% |
| 2025-06-13 | 13.81 | 13.31 | -0.64 | -4.59% | 13.29 | 13.81 | 418381 | 56303.64 | 9.25% |
| 2025-06-12 | 13.81 | 13.95 | 0.01 | 0.07% | 13.61 | 14.09 | 381530 | 52867.57 | 8.43% |
| 2025-06-11 | 14.03 | 13.94 | -0.19 | -1.34% | 13.82 | 14.39 | 522524 | 73339.38 | 11.55% |
| 2025-06-10 | 14.40 | 14.13 | -0.48 | -3.29% | 14.02 | 14.94 | 681195 | 98870.39 | 15.06% |
| 2025-06-09 | 14.53 | 14.61 | 0.43 | 3.03% | 14.30 | 14.78 | 584602 | 85155.09 | 12.92% |
| 2025-06-06 | 14.60 | 14.18 | -0.62 | -4.19% | 14.15 | 15.19 | 723850 | 105166.71 | 16.00% |
| 2025-06-05 | 15.30 | 14.80 | -0.88 | -5.61% | 14.80 | 15.61 | 912778 | 137631.83 | 20.18% |
| 2025-06-04 | 15.00 | 15.68 | 0.58 | 3.84% | 14.86 | 16.61 | 1216340 | 193904.05 | 26.89% |
| 2025-06-03 | 14.46 | 15.10 | 0.41 | 2.79% | 14.43 | 15.36 | 690406 | 103284.16 | 15.26% |
| 2025-05-30 | 14.31 | 14.69 | 0.24 | 1.66% | 14.03 | 14.85 | 679874 | 98228.51 | 15.03% |
| 2025-05-29 | 13.85 | 14.45 | 0.29 | 2.05% | 13.75 | 14.88 | 671476 | 96056.08 | 14.84% |
| 2025-05-28 | 14.13 | 14.16 | -0.26 | -1.80% | 13.95 | 14.74 | 723721 | 103733.38 | 16.00% |
| 2025-05-27 | 13.80 | 14.42 | 0.46 | 3.30% | 13.49 | 14.71 | 889699 | 126066.04 | 19.67% |
| 2025-05-26 | 13.80 | 13.96 | -0.34 | -2.38% | 13.70 | 14.24 | 771056 | 107484.23 | 17.05% |
| 2025-05-23 | 13.60 | 14.30 | 0.67 | 4.92% | 13.14 | 14.99 | 1081122 | 148937.66 | 23.90% |
| 2025-05-22 | 14.02 | 13.63 | 0.01 | 0.07% | 13.60 | 14.53 | 1366114 | 192052.14 | 30.20% |
| 2025-05-21 | 12.30 | 13.62 | 1.24 | 10.02% | 12.23 | 13.62 | 642767 | 84356.58 | 14.21% |
| 2025-05-20 | 12.28 | 12.38 | 0.09 | 0.73% | 12.11 | 12.45 | 215593 | 26583.93 | 4.77% |
| 2025-05-19 | 12.49 | 12.29 | -0.21 | -1.68% | 12.13 | 12.49 | 252197 | 30897.52 | 5.58% |
| 2025-05-16 | 12.21 | 12.50 | 0.08 | 0.64% | 12.21 | 12.77 | 279445 | 34941.90 | 6.18% |
| 2025-05-15 | 12.90 | 12.42 | -0.54 | -4.17% | 12.41 | 12.94 | 450078 | 56351.20 | 9.95% |
| 2025-05-14 | 12.48 | 12.96 | 0.39 | 3.10% | 12.37 | 13.59 | 750527 | 98714.43 | 16.59% |
| 2025-05-13 | 12.82 | 12.57 | -0.35 | -2.71% | 12.48 | 12.92 | 466188 | 58995.83 | 10.31% |
| 2025-05-12 | 12.61 | 12.92 | 0.54 | 4.36% | 12.60 | 13.01 | 559064 | 71540.34 | 12.36% |
| 2025-05-09 | 12.70 | 12.38 | -0.23 | -1.82% | 12.19 | 12.75 | 342416 | 42298.02 | 7.57% |
| 2025-05-08 | 12.50 | 12.61 | 0.17 | 1.37% | 12.35 | 12.73 | 397800 | 50125.59 | 8.79% |
| 2025-05-07 | 12.73 | 12.44 | -0.11 | -0.88% | 12.28 | 12.75 | 401127 | 50055.55 | 8.87% |
| 2025-05-06 | 12.12 | 12.55 | 0.58 | 4.85% | 12.12 | 12.55 | 409433 | 50754.95 | 9.05% |
| 2025-04-30 | 11.68 | 11.97 | 0.34 | 2.92% | 11.60 | 12.09 | 313398 | 37371.45 | 6.93% |
| 2025-04-29 | 11.57 | 11.63 | 0.04 | 0.35% | 11.40 | 11.74 | 225425 | 26229.43 | 4.98% |
| 2025-04-28 | 11.70 | 11.59 | -0.33 | -2.77% | 11.36 | 11.78 | 355189 | 40987.21 | 7.85% |
| 2025-04-25 | 11.41 | 11.92 | 0.51 | 4.47% | 11.39 | 12.25 | 516024 | 61394.76 | 11.41% |
| 2025-04-24 | 11.85 | 11.41 | -0.45 | -3.79% | 11.29 | 11.99 | 320586 | 36909.79 | 7.09% |
| 2025-04-23 | 11.75 | 11.86 | 0.23 | 1.98% | 11.72 | 12.12 | 296052 | 35195.27 | 6.54% |
| 2025-04-22 | 11.78 | 11.63 | -0.15 | -1.27% | 11.57 | 12.13 | 281702 | 33209.57 | 6.23% |
| 2025-04-21 | 11.36 | 11.78 | 0.44 | 3.88% | 11.26 | 11.79 | 232714 | 26928.01 | 5.14% |
| 2025-04-18 | 11.36 | 11.34 | 0.09 | 0.80% | 11.16 | 11.43 | 187983 | 21253.63 | 4.16% |
| 2025-04-17 | 11.36 | 11.25 | -0.15 | -1.32% | 11.25 | 11.63 | 275928 | 31465.58 | 6.10% |
| 2025-04-16 | 11.68 | 11.40 | -0.65 | -5.39% | 11.30 | 11.95 | 426964 | 49442.29 | 9.44% |
| 2025-04-15 | 11.98 | 12.05 | 0.22 | 1.86% | 11.91 | 12.58 | 590054 | 71970.46 | 13.04% |
| 2025-04-14 | 11.90 | 11.83 | 0.20 | 1.72% | 11.71 | 12.18 | 300837 | 35851.71 | 6.65% |
| 2025-04-11 | 11.02 | 11.63 | 0.32 | 2.83% | 11.02 | 11.78 | 340027 | 39420.66 | 7.52% |
| 2025-04-10 | 11.38 | 11.31 | 0.09 | 0.80% | 11.28 | 11.92 | 566579 | 65420.82 | 12.53% |
| 2025-04-09 | 10.55 | 11.22 | 0.52 | 4.86% | 9.80 | 11.33 | 475750 | 51096.34 | 10.52% |
| 2025-04-08 | 11.48 | 10.70 | -0.96 | -8.23% | 10.49 | 11.55 | 541096 | 58395.58 | 11.96% |
| 2025-04-07 | 11.66 | 11.66 | -1.30 | -10.03% | 11.66 | 12.10 | 174586 | 20430.46 | 3.86% |
| 2025-04-03 | 13.12 | 12.96 | -0.69 | -5.05% | 12.71 | 13.39 | 360786 | 47082.57 | 7.98% |
| 2025-04-02 | 13.59 | 13.65 | 0.06 | 0.44% | 13.45 | 14.01 | 325727 | 44504.57 | 7.20% |
| 2025-04-01 | 13.45 | 13.59 | 0.03 | 0.22% | 13.37 | 13.92 | 420420 | 57053.82 | 9.29% |
| 2025-03-31 | 13.01 | 13.56 | 0.46 | 3.51% | 12.55 | 13.68 | 583404 | 77010.20 | 12.90% |
| 2025-03-28 | 13.14 | 13.10 | -0.06 | -0.46% | 12.88 | 13.27 | 321742 | 42121.20 | 7.11% |
| 2025-03-27 | 13.46 | 13.16 | -0.44 | -3.24% | 13.10 | 13.79 | 408014 | 54593.53 | 9.02% |
| 2025-03-26 | 13.58 | 13.60 | -0.02 | -0.15% | 13.56 | 13.87 | 291426 | 39850.46 | 6.44% |
| 2025-03-25 | 14.40 | 13.62 | -0.85 | -5.87% | 13.52 | 14.71 | 537474 | 74419.71 | 11.88% |
| 2025-03-24 | 15.28 | 14.47 | -1.09 | -7.01% | 14.01 | 15.53 | 748401 | 109277.84 | 16.55% |
| 2025-03-21 | 16.20 | 15.56 | -1.39 | -8.20% | 15.26 | 16.43 | 872735 | 137026.55 | 19.29% |
| 2025-03-20 | 17.40 | 16.95 | -0.57 | -3.25% | 16.60 | 17.80 | 828252 | 142775.59 | 18.31% |
| 2025-03-19 | 18.02 | 17.52 | -0.44 | -2.45% | 17.10 | 18.49 | 1098462 | 192953.17 | 24.28% |
| 2025-03-18 | 17.16 | 17.96 | 1.63 | 9.98% | 17.15 | 17.96 | 1112707 | 197765.59 | 24.60% |
| 2025-03-17 | 15.16 | 16.33 | 1.05 | 6.87% | 14.81 | 16.81 | 1141460 | 186733.11 | 25.23% |
| 2025-03-14 | 15.27 | 15.28 | -0.62 | -3.90% | 14.31 | 15.60 | 769420 | 114687.95 | 17.01% |
| 2025-03-13 | 15.40 | 15.90 | 0.27 | 1.73% | 15.09 | 16.74 | 925487 | 146593.91 | 20.46% |
| 2025-03-12 | 15.30 | 15.63 | 0.22 | 1.43% | 15.09 | 16.16 | 1006020 | 157436.00 | 22.24% |
| 2025-03-11 | 14.40 | 15.41 | 0.35 | 2.32% | 14.00 | 15.75 | 1004721 | 152156.16 | 22.21% |
| 2025-03-10 | 14.52 | 15.06 | 1.06 | 7.57% | 14.30 | 15.14 | 903112 | 133753.09 | 19.97% |
| 2025-03-07 | 14.66 | 14.00 | -0.53 | -3.65% | 13.80 | 15.01 | 857757 | 124331.59 | 18.96% |
| 2025-03-06 | 14.82 | 14.53 | 0.00 | 0.00% | 14.36 | 15.11 | 948846 | 139513.78 | 20.98% |
| 2025-03-05 | 14.66 | 14.53 | 0.23 | 1.61% | 14.16 | 14.97 | 1062501 | 155028.47 | 23.49% |
| 2025-03-04 | 13.00 | 14.30 | 0.58 | 4.23% | 12.95 | 14.30 | 1418950 | 191685.44 | 31.37% |
| 2025-03-03 | 15.00 | 13.72 | -1.21 | -8.10% | 13.44 | 15.33 | 1608343 | 231403.75 | 35.56% |
| 2025-02-28 | 15.72 | 14.93 | -0.58 | -3.74% | 14.60 | 16.90 | 2247215 | 353972.03 | 49.68% |
| 2025-02-27 | 15.51 | 15.51 | 1.41 | 10.00% | 15.13 | 15.51 | 900589 | 139610.75 | 19.91% |
| 2025-02-26 | 14.10 | 14.10 | 1.28 | 9.98% | 14.10 | 14.10 | 60428 | 8520.34 | 1.34% |
| 2025-02-25 | 12.02 | 12.82 | 1.17 | 10.04% | 12.02 | 12.82 | 485418 | 61203.31 | 10.73% |
| 2025-02-24 | 11.01 | 11.65 | 1.06 | 10.01% | 10.90 | 11.65 | 817428 | 94260.35 | 18.07% |
| 2025-02-21 | 9.60 | 10.59 | 0.96 | 9.97% | 9.60 | 10.59 | 600539 | 62128.63 | 13.28% |
| 2025-02-20 | 9.47 | 9.63 | 0.15 | 1.58% | 9.31 | 9.68 | 351572 | 33370.80 | 7.77% |
| 2025-02-19 | 9.42 | 9.48 | 0.13 | 1.39% | 9.26 | 9.54 | 307810 | 28983.24 | 6.80% |
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。
