| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 7.90 | 7.85 | -0.06 | -0.76% | 7.75 | 7.94 | 99508 | 7815.63 | 2.50% |
| 2025-12-11 | 8.24 | 7.91 | -0.34 | -4.12% | 7.90 | 8.28 | 189835 | 15175.17 | 4.77% |
| 2025-12-10 | 8.19 | 8.25 | 0.06 | 0.73% | 8.10 | 8.42 | 168653 | 13939.71 | 4.24% |
| 2025-12-09 | 8.19 | 8.19 | -0.01 | -0.12% | 8.15 | 8.32 | 73428 | 6047.42 | 1.84% |
| 2025-12-08 | 8.19 | 8.20 | 0.02 | 0.24% | 8.18 | 8.28 | 66777 | 5490.90 | 1.68% |
| 2025-12-05 | 8.09 | 8.18 | 0.11 | 1.36% | 8.00 | 8.19 | 76198 | 6190.38 | 1.91% |
| 2025-12-04 | 8.14 | 8.07 | -0.04 | -0.49% | 7.96 | 8.25 | 99102 | 8020.00 | 2.49% |
| 2025-12-03 | 8.28 | 8.11 | -0.20 | -2.41% | 8.07 | 8.35 | 100525 | 8190.57 | 2.53% |
| 2025-12-02 | 8.32 | 8.31 | -0.06 | -0.72% | 8.26 | 8.37 | 107481 | 8928.79 | 2.70% |
| 2025-12-01 | 8.34 | 8.37 | 0.08 | 0.97% | 8.27 | 8.63 | 165852 | 13920.09 | 4.17% |
| 2025-11-28 | 8.17 | 8.29 | 0.14 | 1.72% | 8.11 | 8.35 | 107825 | 8893.46 | 2.71% |
| 2025-11-27 | 8.16 | 8.15 | -0.01 | -0.12% | 8.13 | 8.26 | 69260 | 5675.02 | 1.74% |
| 2025-11-26 | 8.30 | 8.16 | -0.18 | -2.16% | 8.13 | 8.37 | 110153 | 9067.75 | 2.77% |
| 2025-11-25 | 8.16 | 8.34 | 0.22 | 2.71% | 8.15 | 8.47 | 150593 | 12581.18 | 3.78% |
| 2025-11-24 | 7.90 | 8.12 | 0.24 | 3.05% | 7.86 | 8.17 | 88790 | 7137.77 | 2.23% |
| 2025-11-21 | 8.04 | 7.88 | -0.22 | -2.72% | 7.85 | 8.17 | 109376 | 8728.89 | 2.75% |
| 2025-11-20 | 8.15 | 8.10 | -0.04 | -0.49% | 8.06 | 8.21 | 69139 | 5614.93 | 1.74% |
| 2025-11-19 | 8.27 | 8.14 | -0.13 | -1.57% | 8.12 | 8.30 | 82624 | 6763.65 | 2.08% |
| 2025-11-18 | 8.28 | 8.27 | -0.06 | -0.72% | 8.22 | 8.35 | 76116 | 6301.50 | 1.91% |
| 2025-11-17 | 8.11 | 8.33 | 0.22 | 2.71% | 8.10 | 8.35 | 117899 | 9746.56 | 2.96% |
| 2025-11-14 | 8.18 | 8.11 | -0.11 | -1.34% | 8.10 | 8.25 | 70675 | 5778.31 | 1.78% |
| 2025-11-13 | 8.19 | 8.22 | 0.05 | 0.61% | 8.12 | 8.24 | 70388 | 5775.41 | 1.77% |
| 2025-11-12 | 8.28 | 8.17 | -0.11 | -1.33% | 8.14 | 8.32 | 79799 | 6547.17 | 2.00% |
| 2025-11-11 | 8.35 | 8.28 | -0.07 | -0.84% | 8.26 | 8.36 | 69270 | 5751.77 | 1.74% |
| 2025-11-10 | 8.32 | 8.35 | 0.03 | 0.36% | 8.32 | 8.38 | 69416 | 5795.24 | 1.74% |
| 2025-11-07 | 8.46 | 8.32 | -0.15 | -1.77% | 8.31 | 8.47 | 92698 | 7756.05 | 2.33% |
| 2025-11-06 | 8.48 | 8.47 | -0.03 | -0.35% | 8.37 | 8.50 | 101101 | 8531.08 | 2.54% |
| 2025-11-05 | 8.40 | 8.50 | 0.03 | 0.35% | 8.34 | 8.50 | 104069 | 8811.91 | 2.61% |
| 2025-11-04 | 8.43 | 8.47 | 0.02 | 0.24% | 8.37 | 8.49 | 114206 | 9644.99 | 2.87% |
| 2025-11-03 | 8.35 | 8.45 | 0.06 | 0.72% | 8.31 | 8.45 | 153948 | 12928.70 | 3.87% |
| 2025-10-31 | 8.16 | 8.39 | 0.23 | 2.82% | 8.15 | 8.60 | 233941 | 19579.45 | 5.88% |
| 2025-10-30 | 8.25 | 8.16 | -0.12 | -1.45% | 8.12 | 8.27 | 121612 | 9962.07 | 3.06% |
| 2025-10-29 | 8.28 | 8.28 | 0.17 | 2.10% | 8.12 | 8.32 | 207646 | 17094.63 | 5.22% |
| 2025-10-28 | 8.12 | 8.11 | 0.01 | 0.12% | 8.05 | 8.27 | 89644 | 7288.58 | 2.25% |
| 2025-10-27 | 8.15 | 8.10 | 0.01 | 0.12% | 8.03 | 8.16 | 78005 | 6313.87 | 1.96% |
| 2025-10-24 | 8.15 | 8.09 | -0.04 | -0.49% | 8.08 | 8.18 | 64372 | 5224.73 | 1.62% |
| 2025-10-23 | 8.06 | 8.13 | 0.03 | 0.37% | 8.00 | 8.14 | 75036 | 6051.34 | 1.89% |
| 2025-10-22 | 8.07 | 8.10 | -0.01 | -0.12% | 8.07 | 8.19 | 111634 | 9076.98 | 2.80% |
| 2025-10-21 | 7.85 | 8.11 | 0.25 | 3.18% | 7.81 | 8.19 | 146513 | 11791.65 | 3.68% |
| 2025-10-20 | 7.75 | 7.86 | 0.17 | 2.21% | 7.73 | 7.87 | 82450 | 6448.53 | 2.07% |
| 2025-10-17 | 7.95 | 7.69 | -0.23 | -2.90% | 7.68 | 7.95 | 105911 | 8265.69 | 2.66% |
| 2025-10-16 | 8.06 | 7.92 | -0.14 | -1.74% | 7.86 | 8.07 | 111347 | 8837.46 | 2.80% |
| 2025-10-15 | 7.97 | 8.06 | 0.07 | 0.88% | 7.90 | 8.06 | 76902 | 6158.83 | 1.93% |
| 2025-10-14 | 8.11 | 7.99 | -0.10 | -1.24% | 7.92 | 8.19 | 128493 | 10338.91 | 3.23% |
| 2025-10-13 | 7.89 | 8.09 | -0.14 | -1.70% | 7.69 | 8.11 | 156999 | 12498.93 | 3.94% |
| 2025-10-10 | 8.24 | 8.23 | -0.03 | -0.36% | 8.20 | 8.31 | 128827 | 10640.78 | 3.24% |
| 2025-10-09 | 8.31 | 8.26 | -0.04 | -0.48% | 8.22 | 8.33 | 134331 | 11098.58 | 3.38% |
| 2025-09-30 | 8.38 | 8.30 | -0.07 | -0.84% | 8.29 | 8.43 | 117824 | 9825.55 | 2.96% |
| 2025-09-29 | 8.44 | 8.37 | -0.05 | -0.59% | 8.23 | 8.45 | 113493 | 9470.08 | 2.85% |
| 2025-09-26 | 8.60 | 8.42 | -0.21 | -2.43% | 8.42 | 8.61 | 136239 | 11572.87 | 3.42% |
| 2025-09-25 | 8.77 | 8.63 | -0.15 | -1.71% | 8.61 | 8.86 | 130059 | 11331.17 | 3.27% |
| 2025-09-24 | 8.66 | 8.78 | 0.12 | 1.39% | 8.52 | 8.80 | 128978 | 11202.27 | 3.24% |
| 2025-09-23 | 8.82 | 8.66 | -0.22 | -2.48% | 8.48 | 8.87 | 214348 | 18429.81 | 5.39% |
| 2025-09-22 | 8.96 | 8.88 | -0.08 | -0.89% | 8.81 | 9.03 | 176669 | 15695.10 | 4.44% |
| 2025-09-19 | 9.30 | 8.96 | -0.36 | -3.86% | 8.92 | 9.31 | 276667 | 25110.72 | 6.95% |
| 2025-09-18 | 9.36 | 9.32 | -0.04 | -0.43% | 9.19 | 9.64 | 505537 | 47727.26 | 12.70% |
| 2025-09-17 | 9.21 | 9.36 | 0.14 | 1.52% | 9.15 | 9.44 | 351683 | 32847.45 | 8.84% |
| 2025-09-16 | 8.94 | 9.22 | 0.30 | 3.36% | 8.92 | 9.24 | 292553 | 26673.34 | 7.35% |
| 2025-09-15 | 8.88 | 8.92 | 0.03 | 0.34% | 8.78 | 8.99 | 147393 | 13107.28 | 3.70% |
| 2025-09-12 | 8.97 | 8.89 | -0.08 | -0.89% | 8.87 | 9.04 | 164970 | 14768.58 | 4.14% |
| 2025-09-11 | 8.83 | 8.97 | 0.13 | 1.47% | 8.70 | 8.97 | 194200 | 17244.55 | 4.88% |
| 2025-09-10 | 8.81 | 8.84 | 0.04 | 0.45% | 8.80 | 8.99 | 135874 | 12056.41 | 3.41% |
| 2025-09-09 | 8.90 | 8.80 | -0.14 | -1.57% | 8.73 | 8.94 | 129126 | 11396.23 | 3.24% |
| 2025-09-08 | 8.72 | 8.94 | 0.23 | 2.64% | 8.70 | 8.94 | 207773 | 18406.36 | 5.22% |
| 2025-09-05 | 8.63 | 8.71 | 0.09 | 1.04% | 8.43 | 8.72 | 179817 | 15495.34 | 4.52% |
| 2025-09-04 | 8.63 | 8.62 | 0.00 | 0.00% | 8.55 | 8.89 | 231110 | 20212.20 | 5.81% |
| 2025-09-03 | 8.97 | 8.62 | -0.21 | -2.38% | 8.61 | 9.14 | 218364 | 19262.72 | 5.49% |
| 2025-09-02 | 8.90 | 8.83 | -0.10 | -1.12% | 8.56 | 9.01 | 273644 | 23948.80 | 6.88% |
| 2025-09-01 | 8.96 | 8.93 | -0.06 | -0.67% | 8.88 | 9.03 | 178261 | 15917.89 | 4.48% |
| 2025-08-29 | 9.14 | 8.99 | -0.16 | -1.75% | 8.96 | 9.17 | 204349 | 18498.81 | 5.13% |
| 2025-08-28 | 9.10 | 9.15 | 0.03 | 0.33% | 8.80 | 9.23 | 282421 | 25526.53 | 7.10% |
| 2025-08-27 | 9.56 | 9.12 | -0.30 | -3.18% | 9.11 | 9.60 | 358054 | 33633.67 | 9.00% |
| 2025-08-26 | 9.50 | 9.42 | -0.10 | -1.05% | 9.39 | 9.53 | 245893 | 23253.36 | 6.18% |
| 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% |
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。
