| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 7.98 | 8.01 | 0.13 | 1.65% | 7.90 | 8.03 | 99765 | 7956.50 | 2.51% |
| 2026-02-02 | 7.99 | 7.88 | -0.12 | -1.50% | 7.88 | 8.07 | 139769 | 11159.47 | 3.51% |
| 2026-01-30 | 8.09 | 8.00 | -0.12 | -1.48% | 7.97 | 8.14 | 161497 | 12974.63 | 4.06% |
| 2026-01-29 | 8.10 | 8.12 | -0.02 | -0.25% | 7.99 | 8.32 | 142372 | 11660.65 | 3.58% |
| 2026-01-28 | 8.24 | 8.14 | -0.17 | -2.05% | 8.11 | 8.32 | 132913 | 10884.98 | 3.34% |
| 2026-01-27 | 8.22 | 8.31 | 0.01 | 0.12% | 8.05 | 8.34 | 184912 | 15191.81 | 4.65% |
| 2026-01-26 | 8.82 | 8.30 | -0.44 | -5.03% | 8.16 | 8.82 | 303084 | 25443.18 | 7.62% |
| 2026-01-23 | 8.66 | 8.74 | 0.09 | 1.04% | 8.59 | 8.77 | 190925 | 16617.76 | 4.80% |
| 2026-01-22 | 8.69 | 8.65 | -0.03 | -0.35% | 8.56 | 8.74 | 147842 | 12775.21 | 3.71% |
| 2026-01-21 | 8.54 | 8.68 | 0.06 | 0.70% | 8.53 | 8.72 | 155434 | 13470.20 | 3.91% |
| 2026-01-20 | 8.75 | 8.62 | -0.13 | -1.49% | 8.56 | 8.83 | 167235 | 14453.33 | 4.20% |
| 2026-01-19 | 8.70 | 8.75 | 0.03 | 0.34% | 8.60 | 8.82 | 172147 | 15048.52 | 4.33% |
| 2026-01-16 | 8.84 | 8.72 | -0.16 | -1.80% | 8.49 | 8.87 | 265546 | 23014.53 | 6.67% |
| 2026-01-15 | 9.00 | 8.88 | -0.28 | -3.06% | 8.79 | 9.14 | 353529 | 31542.43 | 8.88% |
| 2026-01-14 | 8.94 | 9.16 | 0.08 | 0.88% | 8.91 | 9.35 | 599249 | 54862.33 | 15.06% |
| 2026-01-13 | 9.00 | 9.08 | 0.20 | 2.25% | 8.85 | 9.75 | 766395 | 70854.47 | 19.26% |
| 2026-01-12 | 8.70 | 8.88 | 0.18 | 2.07% | 8.70 | 8.90 | 331037 | 29171.45 | 8.32% |
| 2026-01-09 | 8.45 | 8.70 | 0.18 | 2.11% | 8.44 | 8.70 | 332058 | 28460.70 | 8.34% |
| 2026-01-08 | 8.28 | 8.52 | 0.27 | 3.27% | 8.20 | 8.65 | 321204 | 27163.91 | 8.07% |
| 2026-01-07 | 8.36 | 8.25 | -0.11 | -1.32% | 8.22 | 8.56 | 207686 | 17308.62 | 5.22% |
| 2026-01-06 | 8.50 | 8.36 | -0.14 | -1.65% | 8.35 | 8.54 | 230553 | 19368.95 | 5.79% |
| 2026-01-05 | 8.36 | 8.50 | -0.04 | -0.47% | 8.31 | 8.53 | 352233 | 29616.45 | 8.85% |
| 2025-12-31 | 8.70 | 8.54 | -0.05 | -0.58% | 8.53 | 8.96 | 484369 | 42087.60 | 12.17% |
| 2025-12-30 | 8.44 | 8.59 | 0.28 | 3.37% | 8.35 | 8.97 | 614597 | 52929.34 | 15.44% |
| 2025-12-29 | 8.18 | 8.31 | 0.08 | 0.97% | 8.10 | 8.34 | 163157 | 13457.20 | 4.10% |
| 2025-12-26 | 8.15 | 8.23 | 0.08 | 0.98% | 8.12 | 8.44 | 216665 | 17897.75 | 5.44% |
| 2025-12-25 | 8.08 | 8.15 | 0.24 | 3.03% | 7.97 | 8.22 | 239803 | 19466.21 | 6.03% |
| 2025-12-24 | 7.82 | 7.91 | 0.10 | 1.28% | 7.75 | 7.94 | 62802 | 4943.04 | 1.58% |
| 2025-12-23 | 7.91 | 7.81 | -0.09 | -1.14% | 7.78 | 7.91 | 66712 | 5228.97 | 1.68% |
| 2025-12-22 | 7.97 | 7.90 | 0.01 | 0.13% | 7.89 | 8.05 | 80100 | 6376.71 | 2.01% |
| 2025-12-19 | 7.75 | 7.89 | 0.12 | 1.54% | 7.75 | 7.94 | 69686 | 5477.21 | 1.75% |
| 2025-12-18 | 7.64 | 7.77 | 0.08 | 1.04% | 7.61 | 7.85 | 76482 | 5956.51 | 1.92% |
| 2025-12-17 | 7.65 | 7.69 | 0.03 | 0.39% | 7.48 | 7.69 | 92422 | 7000.20 | 2.32% |
| 2025-12-16 | 7.81 | 7.66 | -0.17 | -2.17% | 7.65 | 7.82 | 86432 | 6662.28 | 2.17% |
| 2025-12-15 | 7.85 | 7.83 | -0.02 | -0.25% | 7.70 | 7.89 | 78464 | 6140.17 | 1.97% |
| 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% |
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。
