| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 44.68 | 44.34 | -0.46 | -1.03% | 44.14 | 46.35 | 280482 | 126347.61 | 2.28% | 1.00 |
| 2026-03-24 | 46.21 | 44.80 | -0.98 | -2.14% | 42.80 | 46.80 | 332870 | 147875.48 | 2.70% | 5.00 |
| 2026-03-23 | 45.15 | 45.78 | 0.04 | 0.09% | 45.15 | 47.14 | 429777 | 198738.16 | 3.49% | 6.00 |
| 2026-03-20 | 44.36 | 45.74 | 1.99 | 4.55% | 43.30 | 47.43 | 492672 | 226039.22 | 4.00% | 70.00 |
| 2026-03-19 | 44.55 | 43.75 | -1.45 | -3.21% | 43.40 | 44.87 | 213965 | 94170.88 | 1.74% | 1.00 |
| 2026-03-18 | 45.75 | 45.20 | -0.15 | -0.33% | 44.72 | 46.26 | 166693 | 75505.94 | 1.35% | 0.00 |
| 2026-03-17 | 46.97 | 45.35 | -1.24 | -2.66% | 45.31 | 47.70 | 196985 | 91483.30 | 1.60% | 7.00 |
| 2026-03-16 | 47.36 | 46.59 | -0.62 | -1.31% | 45.30 | 47.68 | 191734 | 88602.23 | 1.56% | 0.00 |
| 2026-03-13 | 46.95 | 47.21 | 0.11 | 0.23% | 46.32 | 48.81 | 280161 | 133594.94 | 2.27% | 2.00 |
| 2026-03-12 | 47.71 | 47.10 | -0.81 | -1.69% | 46.10 | 48.27 | 299054 | 140348.47 | 2.43% | 0.00 |
| 2026-03-11 | 48.40 | 47.91 | -0.52 | -1.07% | 47.78 | 50.00 | 379882 | 185564.12 | 3.08% | 0.00 |
| 2026-03-10 | 47.30 | 48.43 | 1.79 | 3.84% | 46.49 | 48.80 | 356826 | 170211.30 | 2.90% | 14.00 |
| 2026-03-09 | 46.68 | 46.64 | -0.76 | -1.60% | 44.80 | 47.13 | 323317 | 148115.34 | 2.63% | 10.00 |
| 2026-03-06 | 47.69 | 47.40 | -0.61 | -1.27% | 47.09 | 48.28 | 228851 | 109034.91 | 1.86% | 4.00 |
| 2026-03-05 | 50.55 | 48.01 | -1.41 | -2.85% | 47.68 | 50.70 | 358523 | 174114.83 | 2.91% | 18.00 |
| 2026-03-04 | 49.47 | 49.42 | -1.45 | -2.85% | 49.00 | 51.30 | 339910 | 169496.53 | 2.76% | 23.00 |
| 2026-03-03 | 55.80 | 50.87 | -5.21 | -9.29% | 49.90 | 56.57 | 603825 | 313059.12 | 4.90% | 5.00 |
| 2026-03-02 | 54.48 | 56.08 | 0.34 | 0.61% | 54.48 | 58.22 | 570797 | 323355.69 | 4.63% | 10.00 |
| 2026-02-27 | 54.91 | 55.74 | 0.01 | 0.02% | 54.33 | 56.95 | 437883 | 244704.12 | 3.56% | 51.00 |
| 2026-02-26 | 53.00 | 55.73 | 2.03 | 3.78% | 51.87 | 56.20 | 545382 | 296301.88 | 4.43% | 40.00 |
| 2026-02-25 | 51.88 | 53.70 | 2.14 | 4.15% | 51.10 | 54.50 | 555961 | 296669.53 | 4.51% | 5.00 |
| 2026-02-24 | 52.30 | 51.56 | 0.45 | 0.88% | 51.02 | 52.58 | 285330 | 147584.81 | 2.32% | 0.00 |
| 2026-02-13 | 52.20 | 51.11 | -1.75 | -3.31% | 50.98 | 52.50 | 274074 | 141394.70 | 2.23% | 7.00 |
| 2026-02-12 | 52.97 | 52.86 | -0.55 | -1.03% | 52.18 | 53.49 | 352614 | 185944.83 | 2.86% | 3.00 |
| 2026-02-11 | 54.86 | 53.41 | -1.62 | -2.94% | 53.30 | 55.46 | 392056 | 211764.98 | 3.18% | 19.00 |
| 2026-02-10 | 55.60 | 55.03 | -1.66 | -2.93% | 54.79 | 57.06 | 525586 | 291128.25 | 4.27% | 10.00 |
| 2026-02-09 | 57.50 | 56.69 | 0.99 | 1.78% | 55.62 | 60.60 | 865867 | 502428.47 | 7.03% | 17.00 |
| 2026-02-06 | 54.41 | 55.70 | -0.38 | -0.68% | 53.78 | 57.68 | 765888 | 425534.19 | 6.22% | 79.00 |
| 2026-02-05 | 57.55 | 56.08 | -6.13 | -9.85% | 55.01 | 58.88 | 923717 | 523465.56 | 7.50% | 42.00 |
| 2026-02-04 | 55.07 | 62.21 | 7.14 | 12.97% | 54.45 | 65.90 | 1247497 | 741897.44 | 10.13% | 11.00 |
| 2026-02-03 | 47.87 | 55.07 | 8.14 | 17.34% | 47.79 | 56.00 | 904945 | 480557.25 | 7.35% | 17.00 |
| 2026-02-02 | 46.01 | 46.93 | 2.41 | 5.41% | 45.41 | 48.42 | 609393 | 287668.12 | 4.95% | 27.00 |
| 2026-01-30 | 45.88 | 44.52 | -2.40 | -5.12% | 42.03 | 46.61 | 564603 | 248590.48 | 4.58% | 6.00 |
| 2026-01-29 | 45.21 | 46.92 | 1.71 | 3.78% | 44.72 | 49.30 | 641719 | 303916.56 | 5.21% | 30.00 |
| 2026-01-28 | 46.97 | 45.21 | -1.64 | -3.50% | 44.90 | 47.21 | 368730 | 168686.97 | 2.99% | 0.00 |
| 2026-01-27 | 45.51 | 46.85 | 0.47 | 1.01% | 43.89 | 47.22 | 620033 | 282252.38 | 5.03% | 0.00 |
| 2026-01-26 | 49.92 | 46.38 | -5.50 | -10.60% | 45.80 | 50.69 | 764195 | 361838.50 | 6.21% | 20.00 |
| 2026-01-23 | 45.20 | 51.88 | 8.64 | 19.98% | 45.05 | 51.89 | 1092295 | 533021.62 | 8.87% | 113.00 |
| 2026-01-22 | 41.21 | 43.24 | 2.58 | 6.35% | 41.21 | 43.99 | 565930 | 242416.44 | 4.60% | 0.00 |
| 2026-01-21 | 41.00 | 40.66 | -0.88 | -2.12% | 40.52 | 41.84 | 334728 | 137429.56 | 2.72% | 1.00 |
| 2026-01-20 | 41.91 | 41.54 | -0.96 | -2.26% | 41.10 | 43.33 | 351512 | 147569.86 | 2.85% | 0.00 |
| 2026-01-19 | 43.80 | 42.50 | 0.40 | 0.95% | 41.94 | 44.10 | 574415 | 246628.02 | 4.66% | 0.00 |
| 2026-01-16 | 38.85 | 42.10 | 3.52 | 9.12% | 38.76 | 42.50 | 673005 | 277053.53 | 5.46% | 33.00 |
| 2026-01-15 | 38.60 | 38.58 | -0.50 | -1.28% | 38.02 | 39.09 | 222083 | 85307.55 | 1.80% | 0.00 |
| 2026-01-14 | 38.92 | 39.08 | 0.14 | 0.36% | 38.52 | 40.19 | 360977 | 142244.14 | 2.93% | 2.00 |
| 2026-01-13 | 40.00 | 38.94 | -1.98 | -4.84% | 38.08 | 40.49 | 440922 | 171887.89 | 3.58% | 0.00 |
| 2026-01-12 | 38.03 | 40.92 | 2.36 | 6.12% | 37.97 | 42.00 | 521055 | 211165.53 | 4.23% | 7.00 |
| 2026-01-09 | 38.60 | 38.56 | -0.30 | -0.77% | 37.90 | 39.10 | 295451 | 113679.86 | 2.40% | 60.00 |
| 2026-01-08 | 38.68 | 38.86 | 0.25 | 0.65% | 38.23 | 39.50 | 295927 | 114912.66 | 2.40% | 9.00 |
| 2026-01-07 | 37.89 | 38.61 | 0.75 | 1.98% | 37.89 | 38.98 | 342207 | 131396.98 | 2.78% | 5.00 |
| 2026-01-06 | 37.24 | 37.86 | 0.86 | 2.32% | 37.14 | 38.10 | 274672 | 103459.95 | 2.23% | 0.00 |
| 2026-01-05 | 37.05 | 37.00 | 0.25 | 0.68% | 36.61 | 37.54 | 189750 | 70305.91 | 1.54% | 0.00 |
| 2025-12-31 | 37.75 | 36.75 | -0.79 | -2.10% | 36.61 | 37.85 | 152129 | 56223.09 | 1.24% | 0.00 |
| 2025-12-30 | 37.66 | 37.54 | -0.43 | -1.13% | 37.30 | 37.97 | 126294 | 47436.71 | 1.03% | 4.00 |
| 2025-12-29 | 38.22 | 37.97 | -0.37 | -0.97% | 37.81 | 38.67 | 148765 | 56851.81 | 1.21% | 0.00 |
| 2025-12-26 | 39.09 | 38.34 | -0.48 | -1.24% | 38.08 | 39.20 | 206680 | 79517.56 | 1.68% | 7.00 |
| 2025-12-25 | 39.33 | 38.82 | -0.61 | -1.55% | 38.26 | 39.67 | 220860 | 85866.41 | 1.79% | 14.00 |
| 2025-12-24 | 38.27 | 39.43 | 1.35 | 3.55% | 38.10 | 40.45 | 344159 | 135478.72 | 2.79% | 0.00 |
| 2025-12-23 | 37.20 | 38.08 | 0.75 | 2.01% | 37.09 | 39.09 | 302822 | 116339.39 | 2.46% | 3.00 |
| 2025-12-22 | 34.98 | 37.33 | 2.65 | 7.64% | 34.51 | 38.10 | 327128 | 120125.54 | 2.66% | 25.00 |
| 2025-12-19 | 34.04 | 34.68 | 0.60 | 1.76% | 34.04 | 35.25 | 137120 | 47937.30 | 1.11% | 0.00 |
| 2025-12-18 | 34.00 | 34.08 | -0.09 | -0.26% | 33.81 | 34.68 | 108227 | 37143.71 | 0.88% | 17.00 |
| 2025-12-17 | 33.76 | 34.17 | 0.62 | 1.85% | 33.25 | 34.28 | 126079 | 42594.81 | 1.02% | 0.00 |
| 2025-12-16 | 34.66 | 33.55 | -1.22 | -3.51% | 33.26 | 34.77 | 151930 | 51343.49 | 1.23% | 0.00 |
| 2025-12-15 | 35.89 | 34.77 | -1.25 | -3.47% | 34.63 | 36.49 | 153210 | 53987.77 | 1.24% | 2.00 |
| 2025-12-12 | 35.98 | 36.02 | 0.17 | 0.47% | 35.05 | 36.40 | 157659 | 56341.71 | 1.28% | 2.00 |
| 2025-12-11 | 36.77 | 35.85 | -0.92 | -2.50% | 35.85 | 37.19 | 133453 | 48705.57 | 1.08% | 0.00 |
| 2025-12-10 | 36.37 | 36.77 | 0.48 | 1.32% | 35.85 | 37.05 | 188756 | 68954.79 | 1.53% | 6.00 |
| 2025-12-09 | 36.28 | 36.29 | -0.24 | -0.66% | 35.74 | 36.36 | 120913 | 43618.28 | 0.98% | 5.00 |
| 2025-12-08 | 35.55 | 36.53 | 1.18 | 3.34% | 35.53 | 36.88 | 179608 | 65324.12 | 1.46% | 0.00 |
| 2025-12-05 | 35.58 | 35.35 | -0.22 | -0.62% | 35.05 | 35.68 | 105028 | 37130.70 | 0.85% | 0.00 |
| 2025-12-04 | 35.33 | 35.57 | 0.10 | 0.28% | 34.92 | 35.80 | 99842 | 35326.76 | 0.81% | 8.00 |
| 2025-12-03 | 35.90 | 35.47 | -0.48 | -1.34% | 35.36 | 36.39 | 129984 | 46594.61 | 1.06% | 0.00 |
| 2025-12-02 | 35.88 | 35.95 | -0.29 | -0.80% | 35.70 | 36.61 | 107836 | 38810.06 | 0.88% | 12.00 |
| 2025-12-01 | 36.20 | 36.24 | -0.27 | -0.74% | 35.67 | 36.94 | 162829 | 58717.57 | 1.32% | 0.00 |
| 2025-11-28 | 35.41 | 36.51 | 0.98 | 2.76% | 35.28 | 37.76 | 258983 | 95276.83 | 2.10% | 21.00 |
| 2025-11-27 | 36.15 | 35.53 | -0.56 | -1.55% | 35.46 | 37.03 | 218565 | 79274.20 | 1.77% | 23.00 |
| 2025-11-26 | 34.48 | 36.09 | 1.50 | 4.34% | 34.20 | 36.98 | 293691 | 105093.34 | 2.38% | 1.00 |
| 2025-11-25 | 34.60 | 34.59 | 0.16 | 0.46% | 34.45 | 35.15 | 130485 | 45343.00 | 1.06% | 0.00 |
| 2025-11-24 | 34.48 | 34.43 | 0.34 | 1.00% | 33.80 | 34.88 | 135266 | 46340.14 | 1.10% | 8.00 |
晶盛机电(300316)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。
