| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
