| 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 | 69.83 | 73.00 | 4.20 | 6.10% | 69.10 | 77.02 | 365924 | 271651.12 | 6.17% | 5.00 |
| 2026-03-24 | 71.43 | 68.80 | -1.59 | -2.26% | 66.80 | 71.58 | 215193 | 147243.81 | 3.63% | 12.00 |
| 2026-03-23 | 70.07 | 70.39 | -0.91 | -1.28% | 68.91 | 73.46 | 248687 | 175856.69 | 4.20% | 0.00 |
| 2026-03-20 | 71.53 | 71.30 | 0.39 | 0.55% | 71.17 | 75.38 | 234002 | 170882.27 | 3.95% | 3.00 |
| 2026-03-19 | 71.92 | 70.91 | -2.47 | -3.37% | 69.92 | 72.16 | 157776 | 111915.73 | 2.66% | 3.00 |
| 2026-03-18 | 75.01 | 73.38 | -0.62 | -0.84% | 72.50 | 75.01 | 157226 | 115272.52 | 2.65% | 4.00 |
| 2026-03-17 | 77.11 | 74.00 | -3.32 | -4.29% | 73.68 | 77.33 | 227711 | 171450.53 | 3.84% | 9.00 |
| 2026-03-16 | 73.30 | 77.32 | 4.59 | 6.31% | 72.30 | 78.45 | 358596 | 272994.28 | 6.05% | 2.00 |
| 2026-03-13 | 74.61 | 72.73 | -2.07 | -2.77% | 72.46 | 74.88 | 204020 | 149612.80 | 3.44% | 1.00 |
| 2026-03-12 | 77.00 | 74.80 | -1.92 | -2.50% | 74.65 | 79.98 | 434729 | 334932.69 | 7.34% | 6.00 |
| 2026-03-11 | 75.10 | 76.72 | 3.62 | 4.95% | 73.87 | 76.86 | 605016 | 456964.19 | 10.21% | 20.00 |
| 2026-03-10 | 66.25 | 73.10 | 8.59 | 13.32% | 66.00 | 73.50 | 513117 | 364030.78 | 8.66% | 22.00 |
| 2026-03-09 | 64.00 | 64.51 | -1.24 | -1.89% | 62.95 | 64.81 | 137397 | 87682.42 | 2.32% | 3.00 |
| 2026-03-06 | 62.00 | 65.75 | 3.15 | 5.03% | 61.98 | 66.00 | 185746 | 120385.74 | 3.13% | 24.00 |
| 2026-03-05 | 63.68 | 62.60 | 0.12 | 0.19% | 62.25 | 63.75 | 104738 | 65999.68 | 1.77% | 3.00 |
| 2026-03-04 | 62.09 | 62.48 | -0.22 | -0.35% | 62.05 | 63.75 | 103414 | 64940.51 | 1.75% | 4.00 |
| 2026-03-03 | 67.44 | 62.70 | -4.70 | -6.97% | 62.66 | 67.99 | 246628 | 158859.16 | 4.16% | 18.00 |
| 2026-03-02 | 67.20 | 67.40 | -1.38 | -2.01% | 66.87 | 69.35 | 146917 | 99826.41 | 2.48% | 0.00 |
| 2026-02-27 | 69.85 | 68.78 | -1.42 | -2.02% | 68.50 | 69.85 | 149157 | 102695.64 | 2.52% | 0.00 |
| 2026-02-26 | 70.60 | 70.20 | -0.34 | -0.48% | 69.62 | 70.94 | 117606 | 82542.95 | 1.98% | 0.00 |
| 2026-02-25 | 70.10 | 70.54 | 0.55 | 0.79% | 69.40 | 70.86 | 118138 | 82881.52 | 1.99% | 0.00 |
| 2026-02-24 | 71.20 | 69.99 | -0.42 | -0.60% | 69.60 | 71.22 | 110124 | 77248.30 | 1.86% | 2.00 |
| 2026-02-13 | 69.56 | 70.41 | 0.33 | 0.47% | 69.50 | 72.40 | 149866 | 106347.35 | 2.53% | 0.00 |
| 2026-02-12 | 69.12 | 70.08 | 1.17 | 1.70% | 68.92 | 70.80 | 132498 | 92414.21 | 2.24% | 4.00 |
| 2026-02-11 | 69.29 | 68.91 | -0.38 | -0.55% | 68.88 | 69.86 | 97566 | 67535.96 | 1.65% | 4.00 |
| 2026-02-10 | 69.23 | 69.29 | -0.04 | -0.06% | 69.04 | 70.34 | 107571 | 74929.91 | 1.82% | 0.00 |
| 2026-02-09 | 69.72 | 69.33 | 0.58 | 0.84% | 69.00 | 69.92 | 102021 | 70828.77 | 1.72% | 5.00 |
| 2026-02-06 | 69.50 | 68.75 | -1.50 | -2.14% | 68.57 | 69.80 | 111488 | 77083.55 | 1.88% | 2.00 |
| 2026-02-05 | 68.63 | 70.25 | 0.52 | 0.75% | 68.35 | 70.89 | 139973 | 97215.20 | 2.36% | 3.00 |
| 2026-02-04 | 71.36 | 69.73 | -2.07 | -2.88% | 68.51 | 71.50 | 183067 | 127510.73 | 3.09% | 0.00 |
| 2026-02-03 | 71.60 | 71.80 | 1.82 | 2.60% | 70.89 | 73.00 | 180582 | 129547.59 | 3.05% | 1.00 |
| 2026-02-02 | 75.00 | 69.98 | -6.16 | -8.09% | 69.95 | 75.42 | 297341 | 213918.52 | 5.02% | 20.00 |
| 2026-01-30 | 74.56 | 76.14 | 0.69 | 0.91% | 73.20 | 77.75 | 259066 | 195042.23 | 4.37% | 0.00 |
| 2026-01-29 | 78.45 | 75.45 | -2.88 | -3.68% | 75.26 | 79.33 | 327424 | 252654.11 | 5.53% | 3.00 |
| 2026-01-28 | 80.92 | 78.33 | 1.26 | 1.63% | 78.10 | 84.20 | 607676 | 491441.41 | 10.25% | 15.00 |
| 2026-01-27 | 74.43 | 77.07 | 2.47 | 3.31% | 73.01 | 78.77 | 350774 | 267882.50 | 5.92% | 13.00 |
| 2026-01-26 | 75.99 | 74.60 | -1.40 | -1.84% | 73.85 | 77.76 | 235289 | 177136.80 | 3.97% | 26.00 |
| 2026-01-23 | 76.00 | 76.00 | 0.43 | 0.57% | 74.22 | 76.67 | 225948 | 170761.66 | 3.81% | 2.00 |
| 2026-01-22 | 77.97 | 75.57 | -0.51 | -0.67% | 74.67 | 78.00 | 273480 | 206908.33 | 4.61% | 11.00 |
| 2026-01-21 | 71.01 | 76.08 | 4.15 | 5.77% | 71.01 | 76.37 | 411860 | 307836.12 | 6.95% | 9.00 |
| 2026-01-20 | 71.78 | 71.93 | 0.13 | 0.18% | 71.22 | 73.18 | 163771 | 118184.66 | 2.76% | 2.00 |
| 2026-01-19 | 73.75 | 71.80 | -1.37 | -1.87% | 71.76 | 73.77 | 168393 | 121682.43 | 2.84% | 9.00 |
| 2026-01-16 | 71.85 | 73.17 | 1.78 | 2.49% | 71.09 | 73.90 | 247010 | 179236.28 | 4.17% | 0.00 |
| 2026-01-15 | 70.56 | 71.39 | 0.24 | 0.34% | 69.77 | 71.49 | 157856 | 111421.63 | 2.66% | 4.00 |
| 2026-01-14 | 71.01 | 71.15 | 0.63 | 0.89% | 70.18 | 72.42 | 182670 | 130389.44 | 3.08% | 0.00 |
| 2026-01-13 | 73.26 | 70.52 | -2.77 | -3.78% | 70.28 | 73.36 | 190226 | 136456.58 | 3.21% | 5.00 |
| 2026-01-12 | 73.20 | 73.29 | 0.34 | 0.47% | 72.00 | 73.55 | 204878 | 149405.44 | 3.46% | 40.00 |
| 2026-01-09 | 72.11 | 72.95 | 0.19 | 0.26% | 72.05 | 73.31 | 151376 | 110083.84 | 2.55% | 8.00 |
| 2026-01-08 | 73.57 | 72.76 | -1.13 | -1.53% | 72.50 | 73.89 | 164823 | 120709.15 | 2.78% | 4.00 |
| 2026-01-07 | 73.12 | 73.89 | 1.89 | 2.63% | 73.12 | 76.60 | 342060 | 256196.56 | 5.77% | 9.00 |
| 2026-01-06 | 70.47 | 72.00 | 1.73 | 2.46% | 70.13 | 72.00 | 207478 | 147988.98 | 3.50% | 24.00 |
| 2026-01-05 | 69.30 | 70.27 | 1.63 | 2.37% | 68.91 | 70.27 | 149362 | 104224.76 | 2.52% | 7.00 |
| 2025-12-31 | 69.50 | 68.64 | -1.32 | -1.89% | 68.23 | 69.62 | 128306 | 88128.58 | 2.17% | 13.00 |
| 2025-12-30 | 69.22 | 69.96 | 0.07 | 0.10% | 69.22 | 70.48 | 150994 | 105632.30 | 2.55% | 1.00 |
| 2025-12-29 | 69.19 | 69.89 | 0.61 | 0.88% | 69.19 | 71.33 | 204051 | 143387.78 | 3.44% | 1.00 |
| 2025-12-26 | 69.87 | 69.28 | -0.48 | -0.69% | 69.02 | 70.36 | 174636 | 121570.71 | 2.95% | 1.00 |
| 2025-12-25 | 70.88 | 69.76 | 0.44 | 0.63% | 69.56 | 72.55 | 319520 | 226103.19 | 5.39% | 5.00 |
| 2025-12-24 | 65.50 | 69.32 | 4.13 | 6.34% | 65.34 | 69.84 | 302985 | 207262.30 | 5.11% | 4.00 |
| 2025-12-23 | 65.92 | 65.19 | -0.91 | -1.38% | 65.08 | 66.57 | 93889 | 61633.14 | 1.58% | 1.00 |
| 2025-12-22 | 65.80 | 66.10 | 0.29 | 0.44% | 65.70 | 66.76 | 91964 | 61006.64 | 1.55% | 2.00 |
| 2025-12-19 | 67.20 | 65.81 | -0.66 | -0.99% | 65.78 | 67.37 | 96932 | 64318.51 | 1.64% | 6.00 |
| 2025-12-18 | 65.80 | 66.47 | 0.44 | 0.67% | 65.62 | 66.98 | 97599 | 64773.00 | 1.65% | 12.00 |
| 2025-12-17 | 64.23 | 66.03 | 1.67 | 2.59% | 64.05 | 66.09 | 102220 | 66746.55 | 1.72% | 3.00 |
| 2025-12-16 | 64.06 | 64.36 | -0.02 | -0.03% | 64.01 | 65.10 | 66570 | 42932.66 | 1.12% | 0.00 |
| 2025-12-15 | 65.69 | 64.38 | -1.78 | -2.69% | 64.36 | 65.79 | 79690 | 51809.67 | 1.34% | 2.00 |
| 2025-12-12 | 64.97 | 66.16 | 1.19 | 1.83% | 64.59 | 66.49 | 93868 | 61744.49 | 1.58% | 4.00 |
| 2025-12-11 | 66.69 | 64.97 | -1.80 | -2.70% | 64.97 | 66.85 | 82291 | 54113.57 | 1.39% | 6.00 |
| 2025-12-10 | 66.74 | 66.77 | -0.64 | -0.95% | 65.86 | 67.00 | 88253 | 58647.00 | 1.49% | 6.00 |
| 2025-12-09 | 66.00 | 67.41 | 1.19 | 1.80% | 65.79 | 67.77 | 116605 | 77775.70 | 1.97% | 8.00 |
| 2025-12-08 | 66.48 | 66.22 | 0.12 | 0.18% | 66.03 | 67.00 | 107158 | 71160.65 | 1.81% | 1.00 |
| 2025-12-05 | 65.28 | 66.10 | 0.64 | 0.98% | 64.53 | 66.25 | 74927 | 49017.59 | 1.26% | 0.00 |
| 2025-12-04 | 65.20 | 65.46 | 0.64 | 0.99% | 64.66 | 66.09 | 73354 | 47966.57 | 1.24% | 0.00 |
| 2025-12-03 | 65.69 | 64.82 | -0.88 | -1.34% | 64.70 | 65.96 | 61450 | 40026.29 | 1.04% | 0.00 |
| 2025-12-02 | 66.35 | 65.70 | -1.15 | -1.72% | 65.53 | 66.82 | 79567 | 52527.92 | 1.34% | 6.00 |
| 2025-12-01 | 65.11 | 66.85 | 1.75 | 2.69% | 64.77 | 66.85 | 123645 | 81738.55 | 2.09% | 0.00 |
| 2025-11-28 | 64.17 | 65.10 | 0.86 | 1.34% | 63.80 | 65.25 | 80447 | 52086.98 | 1.36% | 4.00 |
| 2025-11-27 | 64.79 | 64.24 | -0.52 | -0.80% | 64.17 | 65.63 | 90259 | 58653.21 | 1.52% | 0.00 |
| 2025-11-26 | 64.80 | 64.76 | -0.31 | -0.48% | 64.64 | 65.56 | 73066 | 47523.77 | 1.23% | 3.00 |
| 2025-11-25 | 64.88 | 65.07 | 0.47 | 0.73% | 64.80 | 66.35 | 110404 | 72360.12 | 1.86% | 0.00 |
| 2025-11-24 | 64.00 | 64.60 | 0.90 | 1.41% | 63.08 | 64.78 | 92687 | 59249.91 | 1.56% | 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。
