| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 65.60 | 63.70 | -2.43 | -3.67% | 63.70 | 66.13 | 117953 | 76186.32 | 1.99% | 0.00 |
| 2025-11-20 | 67.51 | 66.13 | -0.94 | -1.40% | 66.12 | 67.72 | 86332 | 57532.89 | 1.46% | 0.00 |
| 2025-11-19 | 69.02 | 67.07 | -2.03 | -2.94% | 66.65 | 69.35 | 123397 | 83487.24 | 2.08% | 0.00 |
| 2025-11-18 | 68.81 | 69.10 | 0.03 | 0.04% | 68.45 | 69.66 | 65690 | 45451.94 | 1.11% | 0.00 |
| 2025-11-17 | 68.87 | 69.07 | 0.10 | 0.14% | 68.50 | 69.50 | 65691 | 45313.06 | 1.11% | 0.00 |
| 2025-11-14 | 70.50 | 68.97 | -2.16 | -3.04% | 68.96 | 71.00 | 131285 | 91651.02 | 2.22% | 2.00 |
| 2025-11-13 | 71.01 | 71.13 | -0.07 | -0.10% | 70.73 | 71.85 | 91851 | 65491.12 | 1.55% | 0.00 |
| 2025-11-12 | 71.50 | 71.20 | -0.81 | -1.12% | 70.00 | 72.00 | 111735 | 79208.33 | 1.89% | 0.00 |
| 2025-11-11 | 71.52 | 72.01 | 0.54 | 0.76% | 70.93 | 72.70 | 123139 | 88355.78 | 2.08% | 0.00 |
| 2025-11-10 | 71.25 | 71.47 | 0.28 | 0.39% | 71.25 | 72.60 | 99506 | 71329.51 | 1.68% | 6.00 |
| 2025-11-07 | 72.20 | 71.19 | -1.51 | -2.08% | 71.09 | 72.20 | 99838 | 71371.31 | 1.68% | 12.00 |
| 2025-11-06 | 72.10 | 72.70 | 0.97 | 1.35% | 71.72 | 72.77 | 96820 | 70051.48 | 1.63% | 30.00 |
| 2025-11-05 | 71.69 | 71.73 | -0.58 | -0.80% | 71.00 | 72.62 | 95671 | 68691.07 | 1.61% | 0.00 |
| 2025-11-04 | 73.90 | 72.31 | -1.65 | -2.23% | 71.89 | 73.91 | 111601 | 81058.15 | 1.88% | 5.00 |
| 2025-11-03 | 73.61 | 73.96 | 0.26 | 0.35% | 72.04 | 73.96 | 124999 | 91195.63 | 2.11% | 11.00 |
| 2025-10-31 | 74.21 | 73.70 | -0.50 | -0.67% | 73.59 | 75.24 | 127467 | 94548.01 | 2.15% | 4.00 |
| 2025-10-30 | 76.38 | 74.20 | -2.18 | -2.85% | 74.20 | 76.38 | 140442 | 105357.65 | 2.37% | 4.00 |
| 2025-10-29 | 76.08 | 76.38 | 0.23 | 0.30% | 75.00 | 76.77 | 140550 | 106607.37 | 2.37% | 1.00 |
| 2025-10-28 | 77.79 | 76.15 | -1.70 | -2.18% | 75.95 | 77.79 | 189060 | 145114.91 | 3.19% | 2.00 |
| 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 |
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。
