| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 77.88 | 77.85 | -0.34 | -0.43% | 77.00 | 78.99 | 218682 | 170164.50 | 3.69% | 4.00 |
| 2025-10-24 | 76.40 | 78.19 | 2.18 | 2.87% | 76.35 | 78.43 | 209723 | 162927.38 | 3.54% | 1.00 |
| 2025-10-23 | 74.50 | 76.01 | 0.49 | 0.65% | 73.70 | 76.22 | 160950 | 120892.35 | 2.72% | 2.00 |
| 2025-10-22 | 73.37 | 75.52 | 1.65 | 2.23% | 72.22 | 76.78 | 226785 | 169706.45 | 3.83% | 2.00 |
| 2025-10-21 | 73.39 | 73.87 | 0.53 | 0.72% | 73.10 | 74.46 | 152776 | 112902.14 | 2.58% | 6.00 |
| 2025-10-20 | 76.02 | 73.34 | -1.14 | -1.53% | 72.72 | 76.20 | 197724 | 146501.41 | 3.34% | 0.00 |
| 2025-10-17 | 79.00 | 74.48 | -4.62 | -5.84% | 74.30 | 79.48 | 211693 | 161717.25 | 3.57% | 16.00 |
| 2025-10-16 | 81.80 | 79.10 | -2.60 | -3.18% | 78.43 | 81.80 | 220452 | 176075.36 | 3.72% | 3.00 |
| 2025-10-15 | 81.88 | 81.70 | -0.78 | -0.95% | 80.00 | 82.80 | 218256 | 177377.00 | 3.68% | 5.00 |
| 2025-10-14 | 87.21 | 82.48 | -3.00 | -3.51% | 81.72 | 87.67 | 318351 | 267797.03 | 5.37% | 12.00 |
| 2025-10-13 | 77.88 | 85.48 | 4.66 | 5.77% | 77.71 | 85.99 | 383967 | 320613.88 | 6.48% | 10.00 |
| 2025-10-10 | 83.99 | 80.82 | -4.34 | -5.10% | 80.59 | 83.99 | 263497 | 215909.33 | 4.45% | 8.00 |
| 2025-10-09 | 83.40 | 85.16 | 1.87 | 2.25% | 82.91 | 87.10 | 404723 | 344822.41 | 6.83% | 8.00 |
| 2025-09-30 | 82.74 | 83.29 | 1.21 | 1.47% | 82.30 | 84.48 | 307341 | 256387.05 | 5.19% | 29.00 |
| 2025-09-29 | 81.50 | 82.08 | 0.38 | 0.47% | 80.10 | 82.77 | 224399 | 182668.84 | 3.79% | 10.00 |
| 2025-09-26 | 82.40 | 81.70 | -0.97 | -1.17% | 81.68 | 84.46 | 292747 | 243307.50 | 4.94% | 5.00 |
| 2025-09-25 | 82.50 | 82.67 | -0.41 | -0.49% | 81.65 | 83.35 | 262710 | 216671.64 | 4.43% | 4.00 |
| 2025-09-24 | 79.50 | 83.08 | 2.77 | 3.45% | 79.32 | 84.12 | 387992 | 319253.91 | 6.55% | 12.00 |
| 2025-09-23 | 82.18 | 80.31 | -2.61 | -3.15% | 77.91 | 82.78 | 376582 | 300786.34 | 6.35% | 31.00 |
| 2025-09-22 | 81.65 | 82.92 | 1.19 | 1.46% | 80.09 | 83.64 | 314635 | 258409.42 | 5.31% | 8.00 |
| 2025-09-19 | 85.10 | 81.73 | -2.73 | -3.23% | 81.66 | 86.50 | 403072 | 337159.91 | 6.80% | 29.00 |
| 2025-09-18 | 83.00 | 84.46 | 0.39 | 0.46% | 82.18 | 89.90 | 683250 | 585774.94 | 11.53% | 7.00 |
| 2025-09-17 | 82.12 | 84.07 | 0.79 | 0.95% | 81.88 | 86.95 | 574108 | 484065.22 | 9.69% | 9.00 |
| 2025-09-16 | 83.00 | 83.28 | -4.14 | -4.74% | 81.35 | 84.80 | 766366 | 633852.19 | 12.93% | 15.00 |
| 2025-09-15 | 87.42 | 87.42 | 14.57 | 20.00% | 84.45 | 87.42 | 1057392 | 916093.00 | 17.84% | 4.00 |
| 2025-09-12 | 72.13 | 72.85 | 0.51 | 0.71% | 71.60 | 74.00 | 177196 | 129036.77 | 2.99% | 2.00 |
| 2025-09-11 | 69.88 | 72.34 | 2.46 | 3.52% | 69.38 | 72.37 | 153283 | 109121.01 | 2.59% | 2.00 |
| 2025-09-10 | 70.00 | 69.88 | -0.01 | -0.01% | 69.80 | 70.58 | 88224 | 61849.38 | 1.49% | 3.00 |
| 2025-09-09 | 71.10 | 69.89 | -1.50 | -2.10% | 69.71 | 71.28 | 118534 | 83390.26 | 2.00% | 0.00 |
| 2025-09-08 | 71.88 | 71.39 | -0.50 | -0.70% | 70.81 | 71.91 | 145231 | 103431.67 | 2.45% | 0.00 |
| 2025-09-05 | 71.30 | 71.89 | 0.68 | 0.95% | 70.50 | 72.20 | 139138 | 99317.24 | 2.35% | 0.00 |
| 2025-09-04 | 72.75 | 71.21 | -1.51 | -2.08% | 70.06 | 73.15 | 147149 | 105530.05 | 2.48% | 2.00 |
| 2025-09-03 | 74.30 | 72.72 | -1.58 | -2.13% | 72.38 | 74.98 | 135214 | 99823.70 | 2.28% | 8.00 |
| 2025-09-02 | 77.24 | 74.30 | -3.16 | -4.08% | 73.47 | 77.27 | 213426 | 160194.08 | 3.60% | 1.00 |
| 2025-09-01 | 78.00 | 77.46 | -0.31 | -0.40% | 77.11 | 78.98 | 178259 | 138645.69 | 3.01% | 1.00 |
| 2025-08-29 | 79.80 | 77.77 | -2.00 | -2.51% | 77.50 | 79.84 | 218644 | 170862.83 | 3.69% | 2.00 |
| 2025-08-28 | 78.50 | 79.77 | 1.16 | 1.48% | 76.80 | 80.20 | 256539 | 201523.78 | 4.33% | 2.00 |
| 2025-08-27 | 79.80 | 78.61 | -1.40 | -1.75% | 78.50 | 83.00 | 266905 | 215638.38 | 4.50% | 11.00 |
| 2025-08-26 | 78.00 | 80.01 | 1.45 | 1.85% | 77.29 | 80.80 | 235073 | 185433.31 | 3.97% | 5.00 |
| 2025-08-25 | 80.21 | 78.56 | -0.89 | -1.12% | 77.30 | 81.88 | 323649 | 255235.61 | 5.46% | 5.00 |
| 2025-08-22 | 76.00 | 79.45 | 3.29 | 4.32% | 75.85 | 79.55 | 288635 | 226860.00 | 4.87% | 14.00 |
| 2025-08-21 | 77.30 | 76.16 | -0.84 | -1.09% | 75.75 | 78.25 | 188323 | 144837.45 | 3.18% | 0.00 |
| 2025-08-20 | 75.05 | 77.00 | 1.52 | 2.01% | 73.98 | 77.00 | 237390 | 178949.86 | 4.01% | 6.00 |
| 2025-08-19 | 76.35 | 75.48 | -0.95 | -1.24% | 75.01 | 77.17 | 156558 | 118658.97 | 2.64% | 4.00 |
| 2025-08-18 | 76.50 | 76.43 | 0.34 | 0.45% | 75.00 | 77.18 | 182997 | 139361.45 | 3.09% | 3.00 |
| 2025-08-15 | 73.69 | 76.09 | 2.04 | 2.75% | 73.44 | 76.22 | 129984 | 97638.90 | 2.19% | 11.00 |
| 2025-08-14 | 75.85 | 74.05 | -1.79 | -2.36% | 73.91 | 76.85 | 134505 | 101393.03 | 2.27% | 0.00 |
| 2025-08-13 | 76.70 | 75.84 | -0.54 | -0.71% | 75.31 | 77.45 | 130559 | 99453.40 | 2.20% | 4.00 |
| 2025-08-12 | 74.55 | 76.38 | 1.73 | 2.32% | 74.00 | 76.68 | 149701 | 112797.08 | 2.53% | 0.00 |
| 2025-08-11 | 73.97 | 74.65 | 0.86 | 1.17% | 73.97 | 74.97 | 91707 | 68330.18 | 1.55% | 0.00 |
| 2025-08-08 | 75.15 | 73.79 | -2.57 | -3.37% | 73.76 | 75.52 | 159346 | 118605.66 | 2.69% | 7.00 |
| 2025-08-07 | 78.00 | 76.36 | -0.84 | -1.09% | 76.33 | 80.88 | 236692 | 184701.36 | 3.99% | 5.00 |
| 2025-08-06 | 75.71 | 77.20 | 1.50 | 1.98% | 75.28 | 77.53 | 133771 | 102676.45 | 2.26% | 9.00 |
| 2025-08-05 | 75.38 | 75.70 | -0.42 | -0.55% | 74.80 | 76.12 | 126695 | 95468.02 | 2.14% | 0.00 |
| 2025-08-04 | 74.36 | 76.12 | 1.19 | 1.59% | 74.15 | 78.80 | 259744 | 198974.97 | 4.38% | 11.00 |
| 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 |
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。
