| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 87.67 | 88.13 | 0.87 | 1.00% | 86.27 | 89.40 | 53139 | 46716.84 | 1.17% | 0.00 |
| 2025-03-31 | 86.52 | 87.26 | 0.39 | 0.45% | 85.46 | 87.88 | 38508 | 33450.98 | 0.85% | 0.00 |
| 2025-03-28 | 88.98 | 86.87 | -2.25 | -2.52% | 86.72 | 89.18 | 36063 | 31632.84 | 0.80% | 0.00 |
| 2025-03-27 | 86.13 | 89.12 | 2.67 | 3.09% | 86.02 | 90.21 | 56690 | 50369.90 | 1.25% | 0.00 |
| 2025-03-26 | 87.31 | 86.45 | -0.75 | -0.86% | 86.42 | 87.87 | 31602 | 27471.48 | 0.70% | 0.00 |
| 2025-03-25 | 89.36 | 87.20 | -1.36 | -1.54% | 86.68 | 89.46 | 39148 | 34259.61 | 0.87% | 0.00 |
| 2025-03-24 | 88.99 | 88.56 | -0.36 | -0.40% | 86.91 | 89.70 | 40600 | 35867.78 | 0.90% | 1.00 |
| 2025-03-21 | 91.48 | 88.92 | -2.67 | -2.92% | 88.30 | 91.97 | 58406 | 52478.22 | 1.29% | 0.00 |
| 2025-03-20 | 92.77 | 91.59 | -0.92 | -0.99% | 91.31 | 93.40 | 39326 | 36149.53 | 0.87% | 0.00 |
| 2025-03-19 | 93.99 | 92.51 | -1.53 | -1.63% | 92.00 | 94.47 | 43574 | 40458.09 | 0.96% | 3.00 |
| 2025-03-18 | 94.00 | 94.04 | 0.65 | 0.70% | 93.36 | 95.59 | 45836 | 43219.10 | 1.01% | 0.00 |
| 2025-03-17 | 95.60 | 93.39 | -1.62 | -1.71% | 92.89 | 95.60 | 54436 | 51013.93 | 1.20% | 3.00 |
| 2025-03-14 | 94.33 | 95.01 | 0.71 | 0.75% | 93.40 | 95.77 | 59015 | 55892.33 | 1.30% | 0.00 |
| 2025-03-13 | 96.05 | 94.30 | -2.60 | -2.68% | 92.89 | 96.68 | 65571 | 61821.82 | 1.45% | 0.00 |
| 2025-03-12 | 99.03 | 96.90 | -2.15 | -2.17% | 96.10 | 99.39 | 78675 | 76585.91 | 1.74% | 1.00 |
| 2025-03-11 | 97.75 | 99.05 | -0.01 | -0.01% | 97.25 | 101.21 | 75775 | 75111.98 | 1.67% | 0.00 |
| 2025-03-10 | 97.50 | 99.06 | 1.01 | 1.03% | 97.25 | 99.90 | 72301 | 71411.88 | 1.60% | 0.00 |
| 2025-03-07 | 99.14 | 98.05 | -1.09 | -1.10% | 97.00 | 100.93 | 70454 | 69450.11 | 1.56% | 0.00 |
| 2025-03-06 | 99.04 | 99.14 | 0.44 | 0.45% | 97.99 | 100.40 | 77795 | 77131.48 | 1.72% | 1.00 |
| 2025-03-05 | 98.63 | 98.70 | -0.06 | -0.06% | 96.88 | 100.38 | 79982 | 78638.34 | 1.77% | 0.00 |
| 2025-03-04 | 92.00 | 98.76 | 6.53 | 7.08% | 90.88 | 101.00 | 169789 | 165872.17 | 3.75% | 0.00 |
| 2025-03-03 | 89.34 | 92.23 | 3.85 | 4.36% | 88.51 | 94.30 | 128315 | 118582.04 | 2.84% | 0.00 |
| 2025-02-28 | 93.94 | 88.38 | -6.30 | -6.65% | 88.00 | 94.80 | 110873 | 100757.91 | 2.45% | 6.00 |
| 2025-02-27 | 96.52 | 94.68 | -1.80 | -1.87% | 92.39 | 97.09 | 98413 | 92901.59 | 2.18% | 0.00 |
| 2025-02-26 | 96.08 | 96.48 | 0.50 | 0.52% | 95.23 | 98.17 | 81168 | 78514.99 | 1.79% | 0.00 |
| 2025-02-25 | 94.45 | 95.98 | -0.28 | -0.29% | 94.40 | 98.55 | 104714 | 100880.11 | 2.31% | 0.00 |
| 2025-02-24 | 97.00 | 96.26 | -2.29 | -2.32% | 95.17 | 98.54 | 135902 | 131002.51 | 3.00% | 0.00 |
| 2025-02-21 | 100.48 | 98.55 | -1.55 | -1.55% | 98.07 | 102.88 | 130384 | 130301.19 | 2.88% | 1.00 |
| 2025-02-20 | 99.00 | 100.10 | 2.51 | 2.57% | 99.00 | 105.58 | 134801 | 136961.14 | 2.98% | 3.00 |
| 2025-02-19 | 92.36 | 97.59 | 3.74 | 3.99% | 92.18 | 98.25 | 93533 | 89715.12 | 2.07% | 1.00 |
| 2025-02-18 | 95.17 | 93.85 | -2.13 | -2.22% | 92.50 | 98.06 | 88150 | 84320.52 | 1.95% | 0.00 |
| 2025-02-17 | 99.00 | 95.98 | -2.98 | -3.01% | 94.52 | 99.22 | 103578 | 99290.74 | 2.29% | 11.00 |
| 2025-02-14 | 97.20 | 98.96 | 1.88 | 1.94% | 94.48 | 99.05 | 116516 | 112931.16 | 2.58% | 7.00 |
| 2025-02-13 | 98.34 | 97.08 | -2.22 | -2.24% | 96.03 | 99.41 | 120684 | 117961.33 | 2.67% | 3.00 |
| 2025-02-12 | 90.50 | 99.30 | 8.72 | 9.63% | 89.88 | 104.05 | 189666 | 182276.17 | 4.19% | 2.00 |
| 2025-02-11 | 91.00 | 90.58 | -0.52 | -0.57% | 89.00 | 91.16 | 66352 | 59736.49 | 1.47% | 0.00 |
| 2025-02-10 | 92.65 | 91.10 | -1.71 | -1.84% | 90.00 | 92.65 | 83672 | 76246.94 | 1.85% | 0.00 |
| 2025-02-07 | 92.90 | 92.81 | -0.08 | -0.09% | 90.85 | 95.19 | 126255 | 117046.70 | 2.79% | 5.00 |
| 2025-02-06 | 88.55 | 92.89 | 4.35 | 4.91% | 87.90 | 94.15 | 135353 | 124225.51 | 2.99% | 5.00 |
| 2025-02-05 | 87.40 | 88.54 | 4.13 | 4.89% | 87.40 | 89.40 | 115301 | 102062.23 | 2.55% | 2.00 |
| 2025-01-27 | 90.00 | 84.41 | -6.59 | -7.24% | 84.30 | 90.02 | 106135 | 91850.59 | 2.35% | 3.00 |
| 2025-01-24 | 88.72 | 91.00 | 0.70 | 0.78% | 87.89 | 91.00 | 104709 | 93213.19 | 2.31% | 4.00 |
| 2025-01-23 | 88.50 | 90.30 | 2.56 | 2.92% | 86.68 | 92.48 | 180879 | 163156.44 | 4.00% | 6.00 |
| 2025-01-22 | 86.48 | 87.74 | 0.78 | 0.90% | 86.01 | 88.60 | 115115 | 100645.60 | 2.54% | 5.00 |
| 2025-01-21 | 85.99 | 86.96 | 0.94 | 1.09% | 84.68 | 88.99 | 163548 | 141939.36 | 3.61% | 5.00 |
| 2025-01-20 | 89.00 | 86.02 | -5.78 | -6.30% | 85.59 | 89.97 | 216296 | 189058.14 | 4.78% | 10.00 |
| 2025-01-17 | 77.77 | 91.80 | 15.30 | 20.00% | 77.48 | 91.80 | 218933 | 187718.91 | 4.84% | 7.00 |
| 2025-01-16 | 76.64 | 76.50 | 0.62 | 0.82% | 75.23 | 77.48 | 62164 | 47497.93 | 1.37% | 0.00 |
| 2025-01-15 | 76.00 | 75.88 | -0.32 | -0.42% | 75.16 | 77.82 | 65221 | 49816.49 | 1.44% | 1.00 |
| 2025-01-14 | 74.71 | 76.20 | 2.07 | 2.79% | 73.61 | 76.49 | 78800 | 59250.90 | 1.74% | 0.00 |
| 2025-01-13 | 72.02 | 74.13 | 1.50 | 2.07% | 71.88 | 75.48 | 52996 | 39221.65 | 1.17% | 0.00 |
| 2025-01-10 | 74.00 | 72.63 | -1.44 | -1.94% | 72.63 | 75.58 | 45630 | 33856.34 | 1.01% | 0.00 |
| 2025-01-09 | 74.66 | 74.07 | -0.61 | -0.82% | 74.02 | 75.52 | 41777 | 31220.90 | 0.92% | 1.00 |
| 2025-01-08 | 74.89 | 74.68 | -0.95 | -1.26% | 72.53 | 75.60 | 61364 | 45457.79 | 1.36% | 0.00 |
| 2025-01-07 | 75.86 | 75.63 | 0.50 | 0.67% | 74.80 | 76.39 | 59476 | 44844.02 | 1.31% | 0.00 |
| 2025-01-06 | 76.31 | 75.13 | -1.18 | -1.55% | 74.60 | 77.30 | 32780 | 24801.71 | 0.72% | 0.00 |
| 2025-01-03 | 77.28 | 76.31 | -1.13 | -1.46% | 76.00 | 78.20 | 46932 | 36181.32 | 1.04% | 2.00 |
| 2025-01-02 | 81.98 | 77.44 | -4.34 | -5.31% | 76.18 | 82.15 | 67546 | 53094.07 | 1.49% | 1.00 |
| 2024-12-31 | 84.94 | 81.78 | -2.90 | -3.42% | 81.68 | 85.29 | 59985 | 49806.48 | 1.33% | 0.00 |
| 2024-12-30 | 86.30 | 84.68 | -1.92 | -2.22% | 84.50 | 86.97 | 54020 | 46151.14 | 1.19% | 0.00 |
| 2024-12-27 | 87.05 | 86.60 | -0.52 | -0.60% | 86.21 | 88.90 | 48635 | 42572.59 | 1.07% | 0.00 |
| 2024-12-26 | 86.36 | 87.12 | 0.82 | 0.95% | 85.61 | 88.08 | 40001 | 34837.02 | 0.88% | 0.00 |
| 2024-12-25 | 88.99 | 86.30 | -2.75 | -3.09% | 85.90 | 89.38 | 42041 | 36699.68 | 0.93% | 0.00 |
| 2024-12-24 | 88.45 | 89.05 | 1.15 | 1.31% | 86.51 | 89.53 | 40582 | 35618.40 | 0.90% | 2.00 |
| 2024-12-23 | 89.72 | 87.90 | -1.95 | -2.17% | 87.85 | 90.48 | 47331 | 42067.14 | 1.05% | 0.00 |
| 2024-12-20 | 87.18 | 89.85 | 2.67 | 3.06% | 86.20 | 91.66 | 67492 | 60598.42 | 1.49% | 1.00 |
| 2024-12-19 | 86.01 | 87.18 | -0.54 | -0.62% | 84.70 | 88.58 | 77492 | 67236.29 | 1.71% | 0.00 |
| 2024-12-18 | 87.59 | 87.72 | 0.44 | 0.50% | 86.60 | 88.58 | 49786 | 43565.30 | 1.10% | 1.00 |
| 2024-12-17 | 87.06 | 87.28 | 0.17 | 0.20% | 87.01 | 88.38 | 34023 | 29804.88 | 0.75% | 0.00 |
| 2024-12-16 | 88.62 | 87.11 | -1.14 | -1.29% | 86.10 | 88.78 | 46982 | 40959.17 | 1.04% | 0.00 |
| 2024-12-13 | 90.20 | 88.25 | -2.42 | -2.67% | 88.20 | 91.45 | 70690 | 63007.92 | 1.56% | 0.00 |
| 2024-12-12 | 91.21 | 90.67 | -0.96 | -1.05% | 90.00 | 91.98 | 54179 | 49168.25 | 1.20% | 0.00 |
| 2024-12-11 | 92.78 | 91.63 | -1.20 | -1.29% | 91.23 | 93.70 | 49843 | 45994.41 | 1.10% | 0.00 |
| 2024-12-10 | 99.00 | 92.83 | -1.53 | -1.62% | 92.38 | 99.20 | 78704 | 74996.15 | 1.74% | 0.00 |
| 2024-12-09 | 94.00 | 94.36 | -0.02 | -0.02% | 93.00 | 94.99 | 44747 | 42104.20 | 0.99% | 0.00 |
| 2024-12-06 | 90.72 | 94.38 | 3.65 | 4.02% | 90.47 | 95.50 | 76138 | 71415.87 | 1.68% | 0.00 |
| 2024-12-05 | 90.69 | 90.73 | 0.05 | 0.06% | 89.80 | 92.29 | 50840 | 46149.05 | 1.12% | 0.00 |
| 2024-12-04 | 90.89 | 90.68 | 1.79 | 2.01% | 90.50 | 94.69 | 114202 | 106210.39 | 2.52% | 1.00 |
| 2024-12-03 | 89.42 | 88.89 | -0.27 | -0.30% | 87.55 | 89.93 | 33421 | 29574.98 | 0.74% | 0.00 |
| 2024-12-02 | 86.99 | 89.16 | 1.41 | 1.61% | 86.56 | 91.28 | 54796 | 48960.13 | 1.21% | 1.00 |
圣邦股份(300661)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。
