| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 9.78 | 9.55 | -0.06 | -0.62% | 9.53 | 9.82 | 173972 | 16743.31 | 4.32% |
| 2025-03-31 | 9.62 | 9.61 | -0.18 | -1.84% | 9.25 | 9.72 | 261499 | 24685.73 | 6.49% |
| 2025-03-28 | 9.91 | 9.79 | -0.13 | -1.31% | 9.78 | 9.97 | 130898 | 12886.35 | 3.25% |
| 2025-03-27 | 10.01 | 9.92 | -0.18 | -1.78% | 9.86 | 10.10 | 172945 | 17240.20 | 4.29% |
| 2025-03-26 | 9.97 | 10.10 | 0.25 | 2.54% | 9.89 | 10.18 | 241590 | 24363.33 | 6.00% |
| 2025-03-25 | 10.22 | 9.85 | -0.33 | -3.24% | 9.82 | 10.27 | 220250 | 21993.53 | 5.47% |
| 2025-03-24 | 10.61 | 10.18 | -0.61 | -5.65% | 9.90 | 10.68 | 444493 | 45293.52 | 11.03% |
| 2025-03-21 | 11.19 | 10.79 | -0.48 | -4.26% | 10.70 | 11.20 | 359281 | 39002.31 | 8.92% |
| 2025-03-20 | 11.34 | 11.27 | -0.03 | -0.27% | 11.24 | 11.52 | 304287 | 34626.34 | 7.55% |
| 2025-03-19 | 11.48 | 11.30 | -0.29 | -2.50% | 11.22 | 11.54 | 272392 | 30918.57 | 6.76% |
| 2025-03-18 | 11.45 | 11.59 | 0.14 | 1.22% | 11.32 | 11.69 | 314713 | 36177.76 | 7.81% |
| 2025-03-17 | 11.50 | 11.45 | -0.06 | -0.52% | 11.31 | 11.60 | 313694 | 35880.27 | 7.79% |
| 2025-03-14 | 11.20 | 11.51 | 0.19 | 1.68% | 11.10 | 11.67 | 378170 | 43121.20 | 9.39% |
| 2025-03-13 | 11.82 | 11.32 | -0.56 | -4.71% | 11.20 | 11.86 | 417387 | 47443.71 | 10.36% |
| 2025-03-12 | 12.09 | 11.88 | -0.21 | -1.74% | 11.80 | 12.19 | 477533 | 57064.37 | 11.85% |
| 2025-03-11 | 12.23 | 12.09 | -0.71 | -5.55% | 11.80 | 12.23 | 731961 | 87903.20 | 18.17% |
| 2025-03-10 | 12.60 | 12.80 | 0.44 | 3.56% | 12.60 | 13.23 | 751282 | 96549.00 | 18.65% |
| 2025-03-07 | 12.88 | 12.36 | 0.07 | 0.57% | 11.95 | 13.51 | 1038946 | 133144.67 | 25.79% |
| 2025-03-06 | 11.62 | 12.29 | 0.71 | 6.13% | 11.40 | 12.55 | 883099 | 105491.45 | 21.92% |
| 2025-03-05 | 11.21 | 11.58 | 0.36 | 3.21% | 11.00 | 11.89 | 717813 | 81601.52 | 17.82% |
| 2025-03-04 | 10.69 | 11.22 | 0.39 | 3.60% | 10.69 | 11.50 | 693506 | 78172.59 | 17.21% |
| 2025-03-03 | 11.36 | 10.83 | -0.37 | -3.30% | 10.66 | 11.45 | 663749 | 72659.04 | 16.47% |
| 2025-02-28 | 12.04 | 11.20 | -1.07 | -8.72% | 11.13 | 12.71 | 814512 | 96603.61 | 20.22% |
| 2025-02-27 | 13.00 | 12.27 | -1.35 | -9.91% | 12.26 | 13.45 | 1161029 | 147934.12 | 28.82% |
| 2025-02-26 | 13.00 | 13.62 | 0.51 | 3.89% | 12.58 | 14.00 | 1523936 | 202630.28 | 37.82% |
| 2025-02-25 | 13.10 | 13.11 | -0.32 | -2.38% | 12.09 | 14.60 | 1831095 | 238651.91 | 45.45% |
| 2025-02-24 | 12.56 | 13.43 | 1.22 | 9.99% | 12.56 | 13.43 | 687933 | 90601.52 | 17.07% |
| 2025-02-21 | 12.21 | 12.21 | 1.11 | 10.00% | 11.50 | 12.21 | 1918782 | 229623.09 | 47.62% |
| 2025-02-20 | 11.10 | 11.10 | 1.01 | 10.01% | 11.10 | 11.10 | 79527 | 8827.47 | 1.97% |
| 2025-02-19 | 9.10 | 10.09 | 0.92 | 10.03% | 9.10 | 10.09 | 409730 | 40712.80 | 10.17% |
| 2025-02-18 | 9.75 | 9.17 | -0.74 | -7.47% | 9.14 | 9.83 | 815954 | 77111.75 | 20.25% |
| 2025-02-17 | 9.55 | 9.91 | 0.66 | 7.14% | 9.41 | 10.18 | 1115270 | 108723.41 | 27.68% |
| 2025-02-14 | 9.00 | 9.25 | -0.19 | -2.01% | 8.80 | 9.56 | 773392 | 70870.48 | 19.19% |
| 2025-02-13 | 9.58 | 9.44 | 0.14 | 1.51% | 9.32 | 9.98 | 890142 | 85370.84 | 22.09% |
| 2025-02-12 | 9.40 | 9.30 | 0.19 | 2.09% | 9.24 | 9.99 | 1083819 | 103140.56 | 26.90% |
| 2025-02-11 | 9.54 | 9.11 | -0.43 | -4.51% | 9.10 | 9.65 | 1089166 | 101422.51 | 27.03% |
| 2025-02-10 | 8.52 | 9.54 | 0.87 | 10.03% | 8.41 | 9.54 | 878114 | 78837.22 | 21.79% |
| 2025-02-07 | 8.44 | 8.67 | 0.11 | 1.29% | 8.36 | 8.84 | 1079222 | 93007.30 | 26.79% |
| 2025-02-06 | 8.39 | 8.56 | 0.32 | 3.88% | 8.08 | 8.83 | 1327314 | 113080.87 | 32.94% |
| 2025-02-05 | 7.75 | 8.24 | 0.75 | 10.01% | 7.75 | 8.24 | 634505 | 51866.66 | 15.75% |
| 2025-01-27 | 7.92 | 7.49 | -0.63 | -7.76% | 7.40 | 7.92 | 867904 | 66469.96 | 21.54% |
| 2025-01-24 | 7.36 | 8.12 | 0.74 | 10.03% | 7.35 | 8.12 | 627182 | 50627.23 | 15.57% |
| 2025-01-23 | 7.72 | 7.38 | -0.44 | -5.63% | 7.36 | 7.72 | 697764 | 52677.88 | 17.32% |
| 2025-01-22 | 7.20 | 7.82 | 0.44 | 5.96% | 7.13 | 8.12 | 879592 | 67346.03 | 21.83% |
| 2025-01-21 | 7.61 | 7.38 | -0.20 | -2.64% | 7.01 | 7.66 | 584710 | 42318.54 | 14.51% |
| 2025-01-20 | 7.64 | 7.58 | 0.11 | 1.47% | 7.38 | 7.96 | 444134 | 33699.67 | 11.02% |
| 2025-01-17 | 7.54 | 7.47 | -0.06 | -0.80% | 7.44 | 7.80 | 284720 | 21605.68 | 7.07% |
| 2025-01-16 | 7.63 | 7.53 | -0.04 | -0.53% | 7.48 | 7.75 | 301652 | 22915.38 | 7.49% |
| 2025-01-15 | 7.62 | 7.57 | -0.06 | -0.79% | 7.52 | 7.83 | 504973 | 38818.58 | 12.53% |
| 2025-01-14 | 7.27 | 7.63 | 0.25 | 3.39% | 7.15 | 7.68 | 649564 | 48383.61 | 16.12% |
| 2025-01-13 | 6.63 | 7.38 | 0.67 | 9.99% | 6.48 | 7.38 | 658552 | 47589.14 | 16.34% |
| 2025-01-10 | 6.96 | 6.71 | -0.25 | -3.59% | 6.68 | 7.12 | 214815 | 14906.85 | 5.33% |
| 2025-01-09 | 6.77 | 6.96 | 0.13 | 1.90% | 6.73 | 6.98 | 196548 | 13601.66 | 4.88% |
| 2025-01-08 | 6.65 | 6.83 | 0.22 | 3.33% | 6.49 | 6.92 | 265716 | 17902.84 | 6.59% |
| 2025-01-07 | 6.42 | 6.61 | 0.22 | 3.44% | 6.41 | 6.62 | 153628 | 9991.41 | 3.81% |
| 2025-01-06 | 6.59 | 6.39 | -0.21 | -3.18% | 6.27 | 6.61 | 178838 | 11491.79 | 4.44% |
| 2025-01-03 | 7.31 | 6.60 | -0.64 | -8.84% | 6.58 | 7.35 | 264219 | 18072.14 | 6.56% |
| 2025-01-02 | 7.26 | 7.24 | -0.19 | -2.56% | 7.00 | 7.47 | 230846 | 16832.72 | 5.73% |
| 2024-12-31 | 8.05 | 7.43 | -0.65 | -8.04% | 7.40 | 8.10 | 430201 | 32837.26 | 10.68% |
| 2024-12-30 | 8.10 | 8.08 | -0.15 | -1.82% | 7.85 | 8.56 | 525256 | 43459.36 | 13.04% |
| 2024-12-27 | 7.94 | 8.23 | 0.14 | 1.73% | 7.80 | 8.34 | 521876 | 42120.59 | 12.95% |
| 2024-12-26 | 7.87 | 8.09 | -0.03 | -0.37% | 7.87 | 8.58 | 596447 | 49109.31 | 14.80% |
| 2024-12-25 | 8.58 | 8.12 | 0.19 | 2.40% | 8.02 | 8.58 | 819768 | 67877.22 | 20.35% |
| 2024-12-24 | 7.93 | 7.93 | 0.72 | 9.99% | 7.89 | 7.93 | 193460 | 15341.18 | 4.80% |
| 2024-12-23 | 7.79 | 7.21 | -0.65 | -8.27% | 7.21 | 7.89 | 260464 | 19321.37 | 6.46% |
| 2024-12-20 | 7.83 | 7.86 | 0.07 | 0.90% | 7.74 | 7.95 | 198735 | 15641.86 | 4.93% |
| 2024-12-19 | 7.67 | 7.79 | 0.01 | 0.13% | 7.54 | 7.85 | 247615 | 19019.99 | 6.15% |
| 2024-12-18 | 7.81 | 7.78 | -0.02 | -0.26% | 7.55 | 7.87 | 198304 | 15347.06 | 4.92% |
| 2024-12-17 | 8.43 | 7.80 | -0.64 | -7.58% | 7.77 | 8.44 | 327730 | 26258.47 | 8.13% |
| 2024-12-16 | 8.45 | 8.44 | -0.01 | -0.12% | 8.25 | 8.65 | 301612 | 25478.21 | 7.49% |
| 2024-12-13 | 8.68 | 8.45 | -0.37 | -4.20% | 8.40 | 8.80 | 396514 | 34110.55 | 9.84% |
| 2024-12-12 | 9.05 | 8.82 | -0.27 | -2.97% | 8.70 | 9.31 | 473828 | 42368.45 | 11.76% |
| 2024-12-11 | 8.92 | 9.09 | 0.18 | 2.02% | 8.65 | 9.10 | 507868 | 45008.83 | 12.60% |
| 2024-12-10 | 9.00 | 8.91 | 0.09 | 1.02% | 8.76 | 9.33 | 658406 | 59490.55 | 16.34% |
| 2024-12-09 | 8.87 | 8.82 | -0.29 | -3.18% | 8.60 | 9.35 | 715117 | 63705.06 | 17.75% |
| 2024-12-06 | 9.22 | 9.11 | 0.20 | 2.24% | 8.80 | 9.80 | 1292130 | 120889.74 | 32.07% |
| 2024-12-05 | 8.14 | 8.91 | 0.81 | 10.00% | 8.14 | 8.91 | 694035 | 59637.00 | 17.23% |
| 2024-12-04 | 8.60 | 8.10 | -0.62 | -7.11% | 8.00 | 8.70 | 814724 | 67640.50 | 20.22% |
| 2024-12-03 | 7.85 | 8.72 | 0.79 | 9.96% | 7.85 | 8.72 | 907434 | 76795.02 | 22.52% |
| 2024-12-02 | 7.70 | 7.93 | 0.29 | 3.80% | 7.69 | 8.02 | 358426 | 28376.76 | 8.90% |
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。
