| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-25 | 9.45 | 9.52 | 0.12 | 1.28% | 9.41 | 9.58 | 366259 | 34838.54 | 9.20% |
| 2025-08-22 | 9.34 | 9.40 | 0.01 | 0.11% | 9.33 | 9.46 | 238129 | 22351.49 | 5.98% |
| 2025-08-21 | 9.37 | 9.39 | 0.02 | 0.21% | 9.32 | 9.59 | 351937 | 33136.03 | 8.84% |
| 2025-08-20 | 9.42 | 9.37 | -0.09 | -0.95% | 9.24 | 9.47 | 299340 | 27962.75 | 7.52% |
| 2025-08-19 | 9.14 | 9.46 | 0.26 | 2.83% | 9.07 | 9.68 | 575859 | 54183.93 | 14.47% |
| 2025-08-18 | 9.05 | 9.20 | 0.17 | 1.88% | 9.05 | 9.25 | 302682 | 27780.62 | 7.60% |
| 2025-08-15 | 8.86 | 9.03 | 0.13 | 1.46% | 8.86 | 9.04 | 177994 | 16033.63 | 4.47% |
| 2025-08-14 | 9.07 | 8.90 | -0.17 | -1.87% | 8.80 | 9.13 | 268485 | 24094.69 | 6.75% |
| 2025-08-13 | 9.11 | 9.07 | -0.05 | -0.55% | 8.98 | 9.11 | 248927 | 22505.00 | 6.25% |
| 2025-08-12 | 9.24 | 9.12 | -0.11 | -1.19% | 9.03 | 9.28 | 277795 | 25301.37 | 6.98% |
| 2025-08-11 | 9.10 | 9.23 | 0.17 | 1.88% | 9.10 | 9.37 | 294492 | 27267.44 | 7.40% |
| 2025-08-08 | 9.45 | 9.06 | -0.44 | -4.63% | 9.06 | 9.45 | 426724 | 38941.07 | 10.72% |
| 2025-08-07 | 9.47 | 9.50 | -0.06 | -0.63% | 9.40 | 9.74 | 341044 | 32421.46 | 8.57% |
| 2025-08-06 | 9.61 | 9.56 | 0.21 | 2.25% | 9.38 | 9.68 | 470074 | 44785.77 | 11.81% |
| 2025-08-05 | 9.41 | 9.35 | -0.11 | -1.16% | 9.27 | 9.48 | 288292 | 26941.80 | 7.24% |
| 2025-08-04 | 9.15 | 9.46 | 0.22 | 2.38% | 9.10 | 9.47 | 323097 | 29959.71 | 8.12% |
| 2025-08-01 | 9.45 | 9.24 | -0.21 | -2.22% | 9.16 | 9.50 | 313288 | 29045.80 | 7.87% |
| 2025-07-31 | 9.08 | 9.45 | 0.38 | 4.19% | 9.03 | 9.80 | 560916 | 52968.66 | 14.09% |
| 2025-07-30 | 9.31 | 9.07 | -0.23 | -2.47% | 8.98 | 9.33 | 308457 | 28173.17 | 7.75% |
| 2025-07-29 | 9.65 | 9.30 | -0.44 | -4.52% | 9.24 | 9.70 | 526912 | 49407.20 | 13.24% |
| 2025-07-28 | 9.40 | 9.74 | 0.44 | 4.73% | 9.25 | 10.19 | 847252 | 81386.28 | 21.29% |
| 2025-07-25 | 8.83 | 9.30 | 0.48 | 5.44% | 8.81 | 9.39 | 531223 | 48537.63 | 13.35% |
| 2025-07-24 | 8.71 | 8.82 | 0.04 | 0.46% | 8.71 | 8.88 | 161671 | 14249.47 | 4.06% |
| 2025-07-23 | 8.93 | 8.78 | -0.27 | -2.98% | 8.77 | 9.00 | 262183 | 23184.35 | 6.59% |
| 2025-07-22 | 9.25 | 9.05 | -0.33 | -3.52% | 9.01 | 9.30 | 408893 | 37178.54 | 10.27% |
| 2025-07-21 | 9.09 | 9.38 | 0.56 | 6.35% | 9.00 | 9.69 | 699664 | 65334.32 | 17.58% |
| 2025-07-18 | 9.01 | 8.82 | 0.01 | 0.11% | 8.78 | 9.08 | 271177 | 24098.67 | 6.81% |
| 2025-07-17 | 8.69 | 8.81 | 0.05 | 0.57% | 8.62 | 8.89 | 273142 | 23908.75 | 6.86% |
| 2025-07-16 | 8.81 | 8.76 | -0.09 | -1.02% | 8.71 | 9.14 | 376118 | 33468.39 | 9.45% |
| 2025-07-15 | 8.63 | 8.85 | 0.23 | 2.67% | 8.48 | 8.99 | 474261 | 41498.80 | 11.92% |
| 2025-07-14 | 8.48 | 8.62 | 0.15 | 1.77% | 8.34 | 8.64 | 275200 | 23483.98 | 6.91% |
| 2025-07-11 | 8.36 | 8.47 | 0.01 | 0.12% | 8.23 | 8.64 | 321545 | 27067.21 | 8.08% |
| 2025-07-10 | 8.77 | 8.46 | 0.10 | 1.20% | 8.39 | 8.99 | 393993 | 34046.34 | 9.90% |
| 2025-07-09 | 8.37 | 8.36 | 0.01 | 0.12% | 8.35 | 8.48 | 150778 | 12699.61 | 3.79% |
| 2025-07-08 | 8.26 | 8.35 | 0.09 | 1.09% | 8.22 | 8.35 | 107209 | 8916.88 | 2.69% |
| 2025-07-07 | 8.29 | 8.26 | 0.00 | 0.00% | 8.22 | 8.30 | 71261 | 5885.99 | 1.79% |
| 2025-07-04 | 8.37 | 8.26 | -0.11 | -1.31% | 8.23 | 8.37 | 122219 | 10133.07 | 3.03% |
| 2025-07-03 | 8.41 | 8.37 | -0.04 | -0.48% | 8.33 | 8.45 | 92326 | 7732.07 | 2.29% |
| 2025-07-02 | 8.49 | 8.41 | -0.15 | -1.75% | 8.30 | 8.51 | 193828 | 16238.82 | 4.81% |
| 2025-07-01 | 8.35 | 8.56 | 0.23 | 2.76% | 8.33 | 8.70 | 364313 | 31035.29 | 9.04% |
| 2025-06-30 | 8.29 | 8.33 | 0.04 | 0.48% | 8.26 | 8.35 | 133688 | 11119.47 | 3.32% |
| 2025-06-27 | 8.24 | 8.29 | 0.04 | 0.48% | 8.22 | 8.45 | 190664 | 15878.33 | 4.73% |
| 2025-06-26 | 8.32 | 8.25 | -0.07 | -0.84% | 8.25 | 8.37 | 155295 | 12901.69 | 3.85% |
| 2025-06-25 | 8.30 | 8.32 | 0.04 | 0.48% | 8.21 | 8.35 | 143272 | 11873.18 | 3.56% |
| 2025-06-24 | 8.03 | 8.28 | 0.30 | 3.76% | 8.02 | 8.28 | 175028 | 14374.27 | 4.34% |
| 2025-06-23 | 7.80 | 7.98 | 0.08 | 1.01% | 7.77 | 7.99 | 104666 | 8303.59 | 2.60% |
| 2025-06-20 | 8.00 | 7.90 | -0.11 | -1.37% | 7.84 | 8.07 | 135773 | 10794.49 | 3.37% |
| 2025-06-19 | 8.13 | 8.01 | -0.14 | -1.72% | 7.99 | 8.22 | 135927 | 11012.93 | 3.37% |
| 2025-06-18 | 8.20 | 8.15 | -0.06 | -0.73% | 7.99 | 8.21 | 143299 | 11575.31 | 3.56% |
| 2025-06-17 | 8.24 | 8.21 | -0.03 | -0.36% | 8.16 | 8.29 | 99206 | 8146.84 | 2.46% |
| 2025-06-16 | 8.10 | 8.24 | 0.04 | 0.49% | 8.09 | 8.33 | 106292 | 8757.22 | 2.64% |
| 2025-06-13 | 8.50 | 8.20 | -0.30 | -3.53% | 8.16 | 8.50 | 188840 | 15596.51 | 4.69% |
| 2025-06-12 | 8.55 | 8.50 | -0.05 | -0.58% | 8.48 | 8.57 | 110160 | 9383.63 | 2.73% |
| 2025-06-11 | 8.49 | 8.55 | 0.01 | 0.12% | 8.49 | 8.64 | 135907 | 11647.29 | 3.37% |
| 2025-06-10 | 8.74 | 8.54 | -0.20 | -2.29% | 8.36 | 8.74 | 214457 | 18324.87 | 5.32% |
| 2025-06-09 | 8.56 | 8.74 | 0.30 | 3.55% | 8.52 | 8.86 | 270358 | 23560.38 | 6.71% |
| 2025-06-06 | 8.54 | 8.44 | -0.10 | -1.17% | 8.42 | 8.55 | 118151 | 9986.93 | 2.93% |
| 2025-06-05 | 8.49 | 8.54 | 0.05 | 0.59% | 8.35 | 8.58 | 196566 | 16671.19 | 4.88% |
| 2025-06-04 | 8.52 | 8.49 | 0.00 | 0.00% | 8.46 | 8.55 | 145945 | 12404.28 | 3.62% |
| 2025-06-03 | 8.40 | 8.49 | -0.12 | -1.39% | 8.32 | 8.63 | 224076 | 19005.42 | 5.56% |
| 2025-05-30 | 9.13 | 8.61 | -0.65 | -7.02% | 8.60 | 9.18 | 393050 | 34804.04 | 9.76% |
| 2025-05-29 | 9.12 | 9.28 | 0.01 | 0.11% | 8.98 | 9.31 | 304067 | 27933.65 | 7.55% |
| 2025-05-28 | 9.65 | 9.27 | -0.38 | -3.94% | 9.20 | 9.66 | 463797 | 43196.21 | 11.51% |
| 2025-05-27 | 9.85 | 9.65 | -0.13 | -1.33% | 9.60 | 9.92 | 464526 | 45114.45 | 11.53% |
| 2025-05-26 | 9.35 | 9.78 | 0.48 | 5.16% | 9.10 | 9.95 | 716008 | 68546.31 | 17.77% |
| 2025-05-23 | 9.43 | 9.30 | -0.36 | -3.73% | 9.25 | 9.68 | 509259 | 47983.91 | 12.64% |
| 2025-05-22 | 9.08 | 9.66 | 0.51 | 5.57% | 9.07 | 9.99 | 708561 | 67775.60 | 17.59% |
| 2025-05-21 | 9.25 | 9.15 | -0.15 | -1.61% | 9.09 | 9.25 | 205205 | 18746.94 | 5.09% |
| 2025-05-20 | 9.21 | 9.30 | 0.03 | 0.32% | 9.08 | 9.35 | 272820 | 25161.35 | 6.77% |
| 2025-05-19 | 9.45 | 9.27 | -0.30 | -3.13% | 9.14 | 9.45 | 338570 | 31321.42 | 8.40% |
| 2025-05-16 | 9.30 | 9.57 | 0.21 | 2.24% | 9.12 | 9.69 | 499516 | 47177.01 | 12.40% |
| 2025-05-15 | 9.25 | 9.36 | 0.09 | 0.97% | 9.06 | 9.47 | 426497 | 39668.08 | 10.59% |
| 2025-05-14 | 9.30 | 9.27 | 0.00 | 0.00% | 9.12 | 9.30 | 270710 | 24924.25 | 6.72% |
| 2025-05-13 | 9.60 | 9.27 | -0.16 | -1.70% | 9.25 | 9.60 | 381860 | 35753.84 | 9.48% |
| 2025-05-12 | 9.34 | 9.43 | 0.27 | 2.95% | 9.23 | 9.49 | 566886 | 53131.04 | 14.07% |
| 2025-05-09 | 9.50 | 9.16 | -0.43 | -4.48% | 9.06 | 9.59 | 685196 | 62997.56 | 17.01% |
| 2025-05-08 | 8.70 | 9.59 | 0.87 | 9.98% | 8.70 | 9.59 | 265055 | 24740.89 | 6.58% |
| 2025-05-07 | 8.85 | 8.72 | -0.21 | -2.35% | 8.62 | 8.89 | 423141 | 36954.22 | 10.50% |
| 2025-05-06 | 8.72 | 8.93 | 0.34 | 3.96% | 8.66 | 8.93 | 258780 | 22878.96 | 6.42% |
| 2025-04-30 | 8.40 | 8.59 | 0.35 | 4.25% | 8.31 | 8.65 | 276640 | 23700.25 | 6.87% |
盛通股份(002599)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。
