| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-18 | 9.80 | 9.35 | -0.32 | -3.31% | 9.35 | 9.90 | 489383 | 47088.43 | 10.82% |
| 2025-02-17 | 9.30 | 9.67 | 0.51 | 5.57% | 9.30 | 9.87 | 642879 | 61993.80 | 14.21% |
| 2025-02-14 | 9.12 | 9.16 | 0.01 | 0.11% | 9.05 | 9.35 | 343499 | 31558.81 | 7.59% |
| 2025-02-13 | 9.08 | 9.15 | -0.01 | -0.11% | 9.06 | 9.26 | 354003 | 32523.06 | 7.83% |
| 2025-02-12 | 8.91 | 9.16 | 0.28 | 3.15% | 8.90 | 9.27 | 351446 | 32039.80 | 7.77% |
| 2025-02-11 | 8.92 | 8.88 | -0.08 | -0.89% | 8.83 | 8.96 | 177251 | 15729.79 | 3.92% |
| 2025-02-10 | 8.87 | 8.96 | 0.06 | 0.67% | 8.85 | 9.04 | 233066 | 20794.66 | 5.15% |
| 2025-02-07 | 8.85 | 8.90 | 0.08 | 0.91% | 8.73 | 8.98 | 309902 | 27542.50 | 6.85% |
| 2025-02-06 | 8.60 | 8.82 | 0.21 | 2.44% | 8.54 | 8.83 | 220842 | 19305.39 | 4.88% |
| 2025-02-05 | 8.64 | 8.61 | -0.02 | -0.23% | 8.45 | 8.71 | 196226 | 16836.30 | 4.34% |
| 2025-01-27 | 8.99 | 8.63 | -0.34 | -3.79% | 8.63 | 9.08 | 226105 | 19902.11 | 5.00% |
| 2025-01-24 | 8.92 | 8.97 | -0.05 | -0.55% | 8.92 | 9.12 | 308156 | 27759.53 | 6.81% |
| 2025-01-23 | 9.18 | 9.02 | -0.22 | -2.38% | 9.01 | 9.55 | 554948 | 51226.16 | 12.27% |
| 2025-01-22 | 9.07 | 9.24 | 0.18 | 1.99% | 8.85 | 9.30 | 624352 | 56755.59 | 13.80% |
| 2025-01-21 | 9.16 | 9.06 | -0.10 | -1.09% | 8.97 | 9.46 | 756324 | 69390.48 | 16.72% |
| 2025-01-20 | 8.50 | 9.16 | 0.83 | 9.96% | 8.47 | 9.16 | 435193 | 39461.51 | 9.62% |
| 2025-01-17 | 8.34 | 8.33 | -0.13 | -1.54% | 8.20 | 8.47 | 328471 | 27277.41 | 7.26% |
| 2025-01-16 | 8.08 | 8.46 | 0.42 | 5.22% | 8.05 | 8.84 | 545900 | 46671.39 | 12.07% |
| 2025-01-15 | 8.21 | 8.04 | -0.21 | -2.55% | 8.00 | 8.28 | 231904 | 18733.52 | 5.13% |
| 2025-01-14 | 7.80 | 8.25 | 0.49 | 6.31% | 7.79 | 8.31 | 336835 | 27261.39 | 7.45% |
| 2025-01-13 | 7.88 | 7.76 | -0.64 | -7.62% | 7.62 | 7.98 | 361197 | 28071.66 | 7.99% |
| 2025-01-10 | 9.24 | 8.40 | -0.93 | -9.97% | 8.40 | 9.25 | 522615 | 45714.31 | 11.55% |
| 2025-01-09 | 9.31 | 9.33 | -0.07 | -0.74% | 9.22 | 9.70 | 429825 | 40419.39 | 9.50% |
| 2025-01-08 | 9.41 | 9.40 | -0.25 | -2.59% | 9.09 | 9.60 | 596465 | 55696.75 | 13.19% |
| 2025-01-07 | 9.00 | 9.65 | 0.47 | 5.12% | 8.86 | 9.70 | 815328 | 76344.94 | 18.02% |
| 2025-01-06 | 8.72 | 9.18 | 0.39 | 4.44% | 8.65 | 9.19 | 679084 | 61204.03 | 15.01% |
| 2025-01-03 | 8.58 | 8.79 | 0.22 | 2.57% | 8.13 | 9.28 | 644955 | 56297.38 | 14.26% |
| 2025-01-02 | 8.48 | 8.57 | 0.09 | 1.06% | 8.47 | 9.32 | 402228 | 34994.47 | 8.89% |
| 2024-12-31 | 8.83 | 8.48 | -0.48 | -5.36% | 8.48 | 9.10 | 455534 | 39658.66 | 10.07% |
| 2024-12-30 | 8.50 | 8.96 | 0.46 | 5.41% | 8.25 | 9.35 | 732103 | 66130.77 | 16.18% |
| 2024-12-27 | 8.55 | 8.50 | -0.10 | -1.16% | 8.47 | 8.70 | 254873 | 21847.51 | 5.63% |
| 2024-12-26 | 7.99 | 8.60 | 0.56 | 6.97% | 7.98 | 8.80 | 364416 | 31110.24 | 8.06% |
| 2024-12-25 | 8.36 | 8.04 | -0.39 | -4.63% | 7.99 | 8.36 | 172704 | 14022.10 | 3.82% |
| 2024-12-24 | 8.26 | 8.43 | 0.19 | 2.31% | 8.26 | 8.63 | 194212 | 16299.79 | 4.29% |
| 2024-12-23 | 8.13 | 8.24 | 0.12 | 1.48% | 8.06 | 8.54 | 231833 | 19185.11 | 5.13% |
| 2024-12-20 | 8.08 | 8.12 | 0.04 | 0.50% | 8.05 | 8.18 | 110991 | 9006.94 | 2.45% |
| 2024-12-19 | 7.99 | 8.08 | 0.02 | 0.25% | 7.87 | 8.09 | 122272 | 9755.26 | 2.70% |
| 2024-12-18 | 8.14 | 8.06 | -0.05 | -0.62% | 8.03 | 8.19 | 137863 | 11177.97 | 3.05% |
| 2024-12-17 | 8.41 | 8.11 | -0.34 | -4.02% | 8.08 | 8.44 | 156193 | 12879.30 | 3.45% |
| 2024-12-16 | 8.55 | 8.45 | -0.14 | -1.63% | 8.38 | 8.67 | 191113 | 16242.07 | 4.23% |
| 2024-12-13 | 8.88 | 8.59 | -0.35 | -3.91% | 8.59 | 8.88 | 250442 | 21798.75 | 5.54% |
| 2024-12-12 | 9.03 | 8.94 | -0.09 | -1.00% | 8.80 | 9.04 | 242078 | 21574.71 | 5.35% |
| 2024-12-11 | 8.92 | 9.03 | 0.08 | 0.89% | 8.89 | 9.09 | 236169 | 21263.73 | 5.22% |
| 2024-12-10 | 9.07 | 8.95 | 0.00 | 0.00% | 8.92 | 9.17 | 293003 | 26361.04 | 6.48% |
| 2024-12-09 | 8.88 | 8.95 | 0.04 | 0.45% | 8.81 | 9.01 | 208119 | 18580.62 | 4.60% |
| 2024-12-06 | 8.93 | 8.91 | -0.06 | -0.67% | 8.78 | 8.99 | 242889 | 21581.95 | 5.37% |
| 2024-12-05 | 8.82 | 8.97 | 0.12 | 1.36% | 8.70 | 8.99 | 283503 | 25149.71 | 6.27% |
| 2024-12-04 | 8.84 | 8.85 | -0.08 | -0.90% | 8.79 | 9.14 | 326398 | 29136.38 | 7.22% |
| 2024-12-03 | 9.05 | 8.93 | -0.15 | -1.65% | 8.81 | 9.05 | 329626 | 29350.94 | 7.29% |
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。
