| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 71.01 | 74.93 | 3.73 | 5.24% | 71.01 | 75.98 | 286756 | 212224.20 | 4.84% | 4.10 |
| 2025-07-31 | 72.90 | 71.20 | -1.37 | -1.89% | 70.77 | 74.60 | 172840 | 125553.54 | 2.92% | 2.00 |
| 2025-07-30 | 72.21 | 72.57 | 0.00 | 0.00% | 72.14 | 75.50 | 189291 | 139615.19 | 3.19% | 0.00 |
| 2025-07-29 | 70.60 | 72.57 | 1.77 | 2.50% | 70.10 | 72.99 | 156476 | 112534.95 | 2.64% | 8.00 |
| 2025-07-28 | 71.77 | 70.80 | -0.95 | -1.32% | 70.58 | 71.88 | 94702 | 67253.66 | 1.60% | 0.00 |
| 2025-07-25 | 71.48 | 71.75 | 0.51 | 0.72% | 70.28 | 71.88 | 110971 | 78784.20 | 1.87% | 0.00 |
| 2025-07-24 | 70.28 | 71.24 | 0.98 | 1.39% | 69.90 | 71.50 | 124521 | 88391.30 | 2.10% | 6.00 |
| 2025-07-23 | 70.00 | 70.26 | 0.04 | 0.06% | 69.75 | 71.12 | 97988 | 69045.72 | 1.65% | 0.00 |
| 2025-07-22 | 69.79 | 70.22 | 0.50 | 0.72% | 69.19 | 70.79 | 89090 | 62233.54 | 1.50% | 1.00 |
| 2025-07-21 | 68.80 | 69.72 | 0.83 | 1.20% | 68.78 | 70.35 | 93204 | 65018.29 | 1.57% | 0.00 |
| 2025-07-18 | 69.38 | 68.89 | -0.49 | -0.71% | 68.51 | 69.91 | 80534 | 55601.20 | 1.36% | 4.00 |
| 2025-07-17 | 68.72 | 69.38 | 0.43 | 0.62% | 67.86 | 69.46 | 85284 | 58585.97 | 1.44% | 0.00 |
| 2025-07-16 | 68.68 | 68.95 | -0.02 | -0.03% | 68.68 | 70.74 | 94641 | 65798.36 | 1.60% | 0.00 |
| 2025-07-15 | 69.88 | 68.97 | -0.91 | -1.30% | 68.52 | 70.43 | 90346 | 62408.35 | 1.52% | 0.00 |
| 2025-07-14 | 71.42 | 69.88 | -1.54 | -2.16% | 69.41 | 71.71 | 109097 | 76442.54 | 1.84% | 0.00 |
| 2025-07-11 | 69.33 | 71.42 | 2.09 | 3.01% | 68.98 | 71.68 | 108830 | 77168.02 | 1.84% | 13.00 |
| 2025-07-10 | 69.68 | 69.33 | -0.39 | -0.56% | 69.10 | 70.88 | 72415 | 50509.20 | 1.22% | 0.00 |
| 2025-07-09 | 70.15 | 69.72 | -0.45 | -0.64% | 69.70 | 70.66 | 48709 | 34114.06 | 0.82% | 0.00 |
| 2025-07-08 | 69.96 | 70.17 | 0.21 | 0.30% | 69.82 | 70.79 | 68305 | 48084.01 | 1.15% | 0.00 |
| 2025-07-07 | 69.05 | 69.96 | 0.56 | 0.81% | 68.64 | 70.66 | 67069 | 46710.56 | 1.13% | 0.00 |
| 2025-07-04 | 70.66 | 69.40 | -1.53 | -2.16% | 69.40 | 71.65 | 83122 | 58245.45 | 1.40% | 0.00 |
| 2025-07-03 | 71.10 | 70.93 | -0.31 | -0.44% | 70.30 | 72.20 | 66490 | 47181.44 | 1.12% | 7.00 |
| 2025-07-02 | 73.15 | 71.24 | -1.91 | -2.61% | 70.90 | 73.15 | 72391 | 51940.22 | 1.22% | 5.00 |
| 2025-07-01 | 73.00 | 73.15 | 0.38 | 0.52% | 72.35 | 73.97 | 76230 | 55788.52 | 1.29% | 2.00 |
| 2025-06-30 | 73.26 | 72.77 | 0.11 | 0.15% | 71.86 | 73.70 | 89235 | 64790.18 | 1.51% | 0.00 |
| 2025-06-27 | 72.89 | 72.66 | 0.15 | 0.21% | 72.20 | 74.17 | 75899 | 55450.00 | 1.28% | 4.00 |
| 2025-06-26 | 73.36 | 72.51 | -0.90 | -1.23% | 72.41 | 74.99 | 103010 | 75782.49 | 1.74% | 15.00 |
| 2025-06-25 | 71.50 | 73.41 | 2.19 | 3.07% | 71.25 | 74.00 | 134219 | 97920.83 | 2.26% | 0.00 |
| 2025-06-24 | 69.10 | 71.22 | 2.59 | 3.77% | 68.65 | 71.30 | 100308 | 70450.73 | 1.69% | 1.00 |
| 2025-06-23 | 67.97 | 68.63 | 0.03 | 0.04% | 67.36 | 69.20 | 67612 | 46303.96 | 1.14% | 0.00 |
| 2025-06-20 | 69.37 | 68.60 | -0.48 | -0.69% | 67.63 | 69.39 | 74316 | 50896.54 | 1.25% | 0.00 |
| 2025-06-19 | 90.01 | 90.01 | -0.15 | -0.17% | 89.50 | 91.83 | 62080 | 56287.80 | 1.36% | 0.00 |
| 2025-06-18 | 89.66 | 90.16 | 0.42 | 0.47% | 89.30 | 90.65 | 55666 | 50074.81 | 1.22% | 0.00 |
| 2025-06-17 | 90.32 | 89.74 | -0.54 | -0.60% | 89.50 | 91.18 | 43965 | 39616.90 | 0.96% | 0.00 |
| 2025-06-16 | 90.81 | 90.28 | -0.72 | -0.79% | 89.84 | 91.15 | 47142 | 42585.16 | 1.03% | 0.00 |
| 2025-06-13 | 91.07 | 91.00 | -0.84 | -0.91% | 90.78 | 92.29 | 44585 | 40719.24 | 0.98% | 0.00 |
| 2025-06-12 | 92.77 | 91.84 | -1.21 | -1.30% | 91.61 | 93.16 | 49135 | 45366.59 | 1.08% | 2.00 |
| 2025-06-11 | 92.77 | 93.05 | 0.07 | 0.08% | 92.58 | 94.10 | 45739 | 42628.60 | 1.00% | 1.00 |
| 2025-06-10 | 95.93 | 92.98 | -3.20 | -3.33% | 92.66 | 96.44 | 89431 | 84134.91 | 1.96% | 0.00 |
| 2025-06-09 | 97.01 | 96.18 | -1.19 | -1.22% | 95.50 | 97.70 | 62833 | 60646.04 | 1.38% | 0.00 |
| 2025-06-06 | 96.70 | 97.37 | 0.04 | 0.04% | 94.81 | 97.55 | 75231 | 72528.87 | 1.66% | 14.00 |
| 2025-06-05 | 96.68 | 97.33 | 0.89 | 0.92% | 95.80 | 97.69 | 75356 | 73093.27 | 1.66% | 0.00 |
| 2025-06-04 | 96.00 | 96.44 | 0.61 | 0.64% | 95.27 | 97.04 | 69102 | 66531.38 | 1.52% | 0.00 |
| 2025-06-03 | 91.50 | 95.83 | 3.61 | 3.91% | 91.11 | 97.48 | 119489 | 114808.52 | 2.63% | 0.00 |
| 2025-05-30 | 94.00 | 92.22 | -1.97 | -2.09% | 91.90 | 95.20 | 71398 | 66548.88 | 1.57% | 1.00 |
| 2025-05-29 | 89.85 | 94.19 | 4.22 | 4.69% | 89.66 | 95.33 | 105777 | 98204.04 | 2.33% | 0.00 |
| 2025-05-28 | 90.74 | 89.97 | -0.77 | -0.85% | 89.66 | 91.48 | 64089 | 58018.12 | 1.41% | 4.00 |
| 2025-05-27 | 94.01 | 90.74 | -3.57 | -3.79% | 90.35 | 94.20 | 87552 | 80052.41 | 1.93% | 0.00 |
| 2025-05-26 | 93.00 | 94.31 | 1.43 | 1.54% | 92.50 | 94.66 | 54066 | 50564.86 | 1.19% | 8.00 |
| 2025-05-23 | 94.35 | 92.88 | -1.42 | -1.51% | 92.88 | 95.50 | 51586 | 48505.14 | 1.14% | 15.00 |
| 2025-05-22 | 95.90 | 94.30 | -2.19 | -2.27% | 94.11 | 97.57 | 74934 | 71797.02 | 1.65% | 4.00 |
| 2025-05-21 | 96.23 | 96.49 | -0.36 | -0.37% | 95.32 | 97.02 | 51908 | 49966.23 | 1.14% | 1.00 |
| 2025-05-20 | 95.00 | 96.85 | 1.45 | 1.52% | 95.00 | 97.30 | 85842 | 82907.15 | 1.89% | 8.00 |
| 2025-05-19 | 93.55 | 95.40 | 1.60 | 1.71% | 93.06 | 95.99 | 83458 | 79215.43 | 1.84% | 1.00 |
| 2025-05-16 | 93.20 | 93.80 | 0.39 | 0.42% | 93.01 | 94.83 | 74942 | 70353.51 | 1.65% | 0.00 |
| 2025-05-15 | 96.50 | 93.41 | -3.49 | -3.60% | 93.40 | 96.77 | 92059 | 87033.92 | 2.03% | 7.00 |
| 2025-05-14 | 96.86 | 96.90 | -0.12 | -0.12% | 96.00 | 98.00 | 77744 | 75244.28 | 1.71% | 17.00 |
| 2025-05-13 | 98.09 | 97.02 | -0.94 | -0.96% | 96.89 | 99.87 | 105233 | 103543.61 | 2.32% | 0.00 |
| 2025-05-12 | 96.02 | 97.96 | 0.73 | 0.75% | 94.51 | 98.05 | 111379 | 107197.84 | 2.45% | 10.00 |
| 2025-05-09 | 99.45 | 97.23 | -2.22 | -2.23% | 97.16 | 99.83 | 107169 | 105539.22 | 2.36% | 5.00 |
| 2025-05-08 | 99.87 | 99.45 | -0.48 | -0.48% | 99.03 | 100.49 | 88577 | 88312.75 | 1.95% | 0.00 |
| 2025-05-07 | 102.47 | 99.93 | -1.34 | -1.32% | 99.13 | 102.87 | 125406 | 125855.54 | 2.76% | 0.00 |
| 2025-05-06 | 102.52 | 101.27 | 0.35 | 0.35% | 98.71 | 102.75 | 158348 | 158668.44 | 3.49% | 1.00 |
| 2025-04-30 | 104.22 | 100.92 | -3.30 | -3.17% | 100.53 | 104.35 | 134205 | 136492.31 | 2.95% | 4.00 |
| 2025-04-29 | 102.00 | 104.22 | -0.78 | -0.74% | 101.60 | 104.66 | 103587 | 107039.02 | 2.28% | 6.00 |
| 2025-04-28 | 100.90 | 105.00 | 3.00 | 2.94% | 100.01 | 106.38 | 153949 | 159549.52 | 3.39% | 18.00 |
| 2025-04-25 | 104.00 | 102.00 | -9.19 | -8.27% | 98.19 | 104.90 | 247774 | 250619.19 | 5.45% | 14.00 |
| 2025-04-24 | 111.51 | 111.19 | -0.99 | -0.88% | 110.81 | 113.95 | 94637 | 105948.47 | 2.08% | 7.00 |
| 2025-04-23 | 114.00 | 112.18 | -2.35 | -2.05% | 110.01 | 114.80 | 175258 | 195778.23 | 3.86% | 0.00 |
| 2025-04-22 | 114.51 | 114.53 | -0.20 | -0.17% | 114.05 | 116.42 | 109782 | 126502.20 | 2.42% | 8.00 |
| 2025-04-21 | 118.06 | 114.73 | -5.07 | -4.23% | 114.60 | 118.66 | 184902 | 214102.08 | 4.07% | 0.00 |
| 2025-04-18 | 120.47 | 119.80 | -3.89 | -3.14% | 117.86 | 123.70 | 170782 | 204871.25 | 3.76% | 14.00 |
| 2025-04-17 | 116.51 | 123.69 | 5.79 | 4.91% | 116.18 | 126.60 | 240218 | 294222.22 | 5.29% | 26.00 |
| 2025-04-16 | 114.15 | 117.90 | 4.10 | 3.60% | 111.00 | 119.99 | 247619 | 287228.09 | 5.45% | 41.00 |
| 2025-04-15 | 112.57 | 113.80 | 1.76 | 1.57% | 109.37 | 114.40 | 183630 | 205499.41 | 4.04% | 3.00 |
| 2025-04-14 | 117.20 | 112.04 | -2.45 | -2.14% | 111.72 | 117.97 | 297230 | 340645.41 | 6.54% | 0.00 |
| 2025-04-11 | 98.90 | 114.49 | 19.08 | 20.00% | 98.90 | 114.49 | 332566 | 358570.41 | 7.32% | 1.00 |
| 2025-04-10 | 96.65 | 95.41 | -1.16 | -1.20% | 94.66 | 98.92 | 177828 | 171789.31 | 3.91% | 1.00 |
| 2025-04-09 | 87.52 | 96.57 | 6.85 | 7.63% | 87.11 | 103.00 | 218368 | 211694.34 | 4.81% | 0.00 |
| 2025-04-08 | 93.10 | 89.72 | -1.28 | -1.41% | 87.10 | 94.35 | 154812 | 140040.62 | 3.41% | 0.00 |
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。
