| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-29 | 8.13 | 8.24 | 0.11 | 1.35% | 8.02 | 8.33 | 156990 | 12940.08 | 3.90% |
| 2025-04-28 | 8.21 | 8.13 | -0.16 | -1.93% | 8.08 | 8.48 | 166835 | 13643.30 | 4.14% |
| 2025-04-25 | 8.18 | 8.29 | 0.09 | 1.10% | 8.14 | 8.50 | 223464 | 18559.50 | 5.55% |
| 2025-04-24 | 8.63 | 8.20 | -0.37 | -4.32% | 8.17 | 8.67 | 256716 | 21318.99 | 6.37% |
| 2025-04-23 | 8.22 | 8.57 | 0.17 | 2.02% | 8.22 | 8.63 | 293443 | 24944.77 | 7.28% |
| 2025-04-22 | 8.53 | 8.40 | -0.13 | -1.52% | 8.38 | 8.58 | 161844 | 13679.82 | 4.02% |
| 2025-04-21 | 8.23 | 8.53 | 0.26 | 3.14% | 8.15 | 8.53 | 173770 | 14598.18 | 4.31% |
| 2025-04-18 | 8.22 | 8.27 | 0.04 | 0.49% | 8.14 | 8.35 | 127021 | 10465.04 | 3.15% |
| 2025-04-17 | 8.29 | 8.23 | -0.06 | -0.72% | 8.23 | 8.40 | 166471 | 13848.34 | 4.13% |
| 2025-04-16 | 8.46 | 8.29 | -0.25 | -2.93% | 8.10 | 8.77 | 267388 | 22421.19 | 6.64% |
| 2025-04-15 | 8.60 | 8.54 | -0.05 | -0.58% | 8.42 | 8.84 | 146225 | 12521.86 | 3.63% |
| 2025-04-14 | 8.67 | 8.59 | 0.16 | 1.90% | 8.55 | 8.72 | 178464 | 15416.89 | 4.43% |
| 2025-04-11 | 8.26 | 8.43 | 0.09 | 1.08% | 8.19 | 8.56 | 200324 | 16926.56 | 4.97% |
| 2025-04-10 | 8.20 | 8.34 | 0.34 | 4.25% | 8.20 | 8.65 | 353175 | 29862.34 | 8.77% |
| 2025-04-09 | 7.50 | 8.00 | 0.34 | 4.44% | 6.89 | 8.06 | 423147 | 31870.04 | 10.50% |
| 2025-04-08 | 7.81 | 7.66 | -0.76 | -9.03% | 7.58 | 8.35 | 400022 | 31014.84 | 9.93% |
| 2025-04-07 | 8.60 | 8.42 | -0.93 | -9.95% | 8.42 | 8.75 | 76895 | 6536.49 | 1.91% |
| 2025-04-03 | 9.48 | 9.35 | -0.28 | -2.91% | 9.26 | 9.67 | 162210 | 15314.48 | 4.03% |
| 2025-04-02 | 9.50 | 9.63 | 0.08 | 0.84% | 9.50 | 9.76 | 159691 | 15427.93 | 3.96% |
| 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% |
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。
