| 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 | 32.00 | 33.64 | 1.47 | 4.57% | 31.68 | 34.46 | 265639 | 88268.69 | 9.93% | 9.00 |
| 2025-07-31 | 31.50 | 32.17 | -0.23 | -0.71% | 31.26 | 33.47 | 195197 | 63351.67 | 7.30% | 0.00 |
| 2025-07-30 | 32.62 | 32.40 | -0.68 | -2.06% | 32.17 | 32.88 | 144389 | 46860.13 | 5.40% | 6.00 |
| 2025-07-29 | 31.58 | 33.08 | 1.41 | 4.45% | 30.86 | 33.60 | 264508 | 85675.66 | 9.89% | 34.00 |
| 2025-07-28 | 31.21 | 31.67 | 0.34 | 1.09% | 31.05 | 32.24 | 121190 | 38437.36 | 4.53% | 0.00 |
| 2025-07-25 | 31.53 | 31.33 | -0.21 | -0.67% | 31.05 | 31.54 | 89979 | 28123.02 | 3.36% | 0.00 |
| 2025-07-24 | 31.07 | 31.54 | 0.51 | 1.64% | 31.04 | 31.60 | 91915 | 28841.62 | 3.44% | 0.00 |
| 2025-07-23 | 31.33 | 31.03 | -0.38 | -1.21% | 30.87 | 31.47 | 103060 | 32133.93 | 3.85% | 5.00 |
| 2025-07-22 | 31.85 | 31.41 | -0.51 | -1.60% | 31.20 | 31.86 | 120261 | 37796.73 | 4.50% | 0.00 |
| 2025-07-21 | 32.26 | 31.92 | -0.32 | -0.99% | 31.40 | 32.38 | 168803 | 53541.49 | 6.31% | 0.00 |
| 2025-07-18 | 31.31 | 32.24 | 0.98 | 3.13% | 31.30 | 33.10 | 231646 | 74538.67 | 8.66% | 0.00 |
| 2025-07-17 | 31.36 | 31.26 | -0.41 | -1.29% | 30.92 | 31.54 | 124464 | 38852.70 | 4.65% | 0.00 |
| 2025-07-16 | 31.50 | 31.67 | 0.36 | 1.15% | 31.33 | 32.77 | 179014 | 57373.68 | 6.69% | 1.00 |
| 2025-07-15 | 31.44 | 31.31 | 0.24 | 0.77% | 31.01 | 32.05 | 186430 | 58820.10 | 6.97% | 0.00 |
| 2025-07-14 | 29.97 | 31.07 | 1.06 | 3.53% | 29.97 | 32.04 | 216591 | 67597.88 | 8.10% | 5.00 |
| 2025-07-11 | 29.89 | 30.01 | 0.06 | 0.20% | 29.61 | 30.39 | 89022 | 26705.07 | 3.33% | 0.00 |
| 2025-07-10 | 30.29 | 29.95 | -0.36 | -1.19% | 29.88 | 30.45 | 91369 | 27464.68 | 3.42% | 0.00 |
| 2025-07-09 | 30.71 | 30.31 | -0.54 | -1.75% | 30.13 | 30.91 | 110494 | 33644.60 | 4.13% | 14.00 |
| 2025-07-08 | 30.48 | 30.85 | 0.72 | 2.39% | 29.91 | 31.00 | 203413 | 61979.41 | 7.60% | 0.00 |
| 2025-07-07 | 28.90 | 30.13 | 1.16 | 4.00% | 28.45 | 30.25 | 204448 | 60514.77 | 7.64% | 20.00 |
| 2025-07-04 | 29.19 | 28.97 | -0.27 | -0.92% | 28.85 | 29.55 | 90812 | 26491.34 | 3.39% | 0.00 |
| 2025-07-03 | 28.87 | 29.24 | 0.29 | 1.00% | 28.85 | 29.34 | 66298 | 19282.05 | 2.48% | 0.00 |
| 2025-07-02 | 29.58 | 28.95 | -0.63 | -2.13% | 28.73 | 29.59 | 85737 | 24848.74 | 3.21% | 0.00 |
| 2025-07-01 | 29.96 | 29.58 | -0.38 | -1.27% | 29.31 | 30.09 | 77152 | 22794.20 | 2.88% | 0.00 |
| 2025-06-30 | 30.18 | 29.96 | 0.06 | 0.20% | 29.71 | 30.19 | 97210 | 29106.94 | 3.63% | 0.00 |
| 2025-06-27 | 29.75 | 29.90 | 0.42 | 1.42% | 29.35 | 30.64 | 155967 | 46931.73 | 5.83% | 0.00 |
| 2025-06-26 | 30.19 | 29.48 | -0.73 | -2.42% | 29.37 | 30.19 | 122408 | 36402.76 | 4.58% | 2.00 |
| 2025-06-25 | 29.37 | 30.21 | 0.96 | 3.28% | 29.25 | 30.68 | 174571 | 52646.84 | 6.53% | 0.00 |
| 2025-06-24 | 28.30 | 29.25 | 1.06 | 3.76% | 28.27 | 29.44 | 111887 | 32466.88 | 4.18% | 0.00 |
| 2025-06-23 | 27.73 | 28.19 | 0.25 | 0.89% | 27.68 | 28.20 | 77490 | 21626.07 | 2.90% | 1.00 |
| 2025-06-20 | 28.32 | 27.94 | -1.08 | -3.72% | 27.94 | 28.79 | 127147 | 35882.98 | 4.75% | 2.00 |
| 2025-06-19 | 29.08 | 29.02 | 0.05 | 0.17% | 28.82 | 30.45 | 172522 | 51139.51 | 6.45% | 11.00 |
| 2025-06-18 | 29.01 | 28.97 | -0.05 | -0.17% | 28.75 | 29.33 | 77356 | 22453.31 | 2.89% | 0.00 |
| 2025-06-17 | 29.39 | 29.02 | -0.31 | -1.06% | 28.90 | 29.40 | 66068 | 19201.40 | 2.47% | 0.00 |
| 2025-06-16 | 29.06 | 29.33 | 0.15 | 0.51% | 29.00 | 29.76 | 99455 | 29213.71 | 3.72% | 3.00 |
| 2025-06-13 | 29.80 | 29.18 | -0.83 | -2.77% | 29.06 | 30.30 | 126944 | 37571.94 | 4.75% | 3.00 |
| 2025-06-12 | 29.16 | 30.01 | 0.72 | 2.46% | 28.85 | 30.59 | 183935 | 55157.21 | 6.88% | 0.00 |
| 2025-06-11 | 29.27 | 29.29 | -0.08 | -0.27% | 29.21 | 29.58 | 62023 | 18238.63 | 2.32% | 0.00 |
| 2025-06-10 | 29.41 | 29.37 | -0.11 | -0.37% | 28.83 | 29.87 | 96827 | 28400.92 | 3.62% | 0.00 |
| 2025-06-09 | 30.01 | 29.48 | -0.02 | -0.07% | 29.35 | 30.19 | 108736 | 32241.33 | 4.07% | 2.00 |
| 2025-06-06 | 29.80 | 29.50 | -0.43 | -1.44% | 29.33 | 29.92 | 85848 | 25347.60 | 3.21% | 0.00 |
| 2025-06-05 | 28.20 | 29.93 | 1.82 | 6.47% | 28.14 | 30.25 | 215470 | 63333.96 | 8.06% | 10.00 |
| 2025-06-04 | 27.71 | 28.11 | 0.42 | 1.52% | 27.70 | 28.30 | 96804 | 27151.82 | 3.62% | 0.00 |
| 2025-06-03 | 28.15 | 27.69 | -0.79 | -2.77% | 27.57 | 28.58 | 161641 | 45244.82 | 6.04% | 0.00 |
| 2025-05-30 | 29.70 | 28.48 | -1.41 | -4.72% | 28.20 | 29.70 | 130986 | 37573.70 | 4.90% | 0.00 |
| 2025-05-29 | 29.69 | 29.89 | 0.38 | 1.29% | 29.42 | 30.08 | 77137 | 23013.06 | 2.88% | 15.00 |
| 2025-05-28 | 29.38 | 29.51 | 0.13 | 0.44% | 29.31 | 29.96 | 76913 | 22788.57 | 2.88% | 0.00 |
| 2025-05-27 | 29.80 | 29.38 | -0.47 | -1.57% | 29.25 | 29.85 | 70485 | 20774.72 | 2.64% | 0.00 |
| 2025-05-26 | 29.83 | 29.85 | -0.13 | -0.43% | 29.44 | 30.30 | 93274 | 27799.42 | 3.49% | 0.00 |
| 2025-05-23 | 31.14 | 29.98 | -1.16 | -3.73% | 29.91 | 31.15 | 131530 | 39817.99 | 4.92% | 0.00 |
| 2025-05-22 | 31.79 | 31.14 | 0.18 | 0.58% | 31.10 | 32.61 | 207561 | 65970.85 | 7.76% | 0.00 |
| 2025-05-21 | 31.00 | 30.96 | -0.35 | -1.12% | 30.62 | 32.20 | 131807 | 41214.10 | 4.93% | 0.00 |
| 2025-05-20 | 29.60 | 31.31 | 1.62 | 5.46% | 29.31 | 31.44 | 168795 | 51508.72 | 6.31% | 0.00 |
| 2025-05-19 | 29.98 | 29.69 | -0.37 | -1.23% | 29.04 | 30.03 | 80779 | 23780.87 | 3.02% | 0.00 |
| 2025-05-16 | 29.71 | 30.06 | 0.13 | 0.43% | 29.58 | 30.37 | 68318 | 20541.36 | 2.55% | 0.00 |
| 2025-05-15 | 31.19 | 29.93 | -1.62 | -5.13% | 29.76 | 31.27 | 128078 | 38705.81 | 4.79% | 0.00 |
| 2025-05-14 | 31.82 | 31.55 | -0.33 | -1.04% | 31.34 | 32.21 | 80600 | 25578.56 | 3.01% | 0.00 |
| 2025-05-13 | 32.69 | 31.88 | -0.11 | -0.34% | 31.72 | 33.09 | 117446 | 37887.12 | 4.39% | 0.00 |
| 2025-05-12 | 31.97 | 31.99 | 0.72 | 2.30% | 31.30 | 32.17 | 116861 | 37046.64 | 4.37% | 17.00 |
| 2025-05-09 | 32.47 | 31.27 | -1.32 | -4.05% | 30.95 | 32.51 | 132850 | 41648.09 | 4.97% | 6.00 |
| 2025-05-08 | 31.54 | 32.59 | 0.89 | 2.81% | 31.35 | 33.10 | 158656 | 51580.22 | 5.93% | 60.00 |
| 2025-05-07 | 32.08 | 31.70 | 0.36 | 1.15% | 31.27 | 32.60 | 159416 | 50883.62 | 5.96% | 0.00 |
| 2025-05-06 | 30.09 | 31.84 | 2.15 | 7.24% | 30.09 | 32.10 | 185617 | 58490.48 | 6.94% | 11.00 |
| 2025-04-30 | 29.02 | 29.69 | 0.52 | 1.78% | 29.02 | 29.99 | 90536 | 26886.27 | 3.38% | 65.00 |
| 2025-04-29 | 29.18 | 29.17 | 0.09 | 0.31% | 29.00 | 29.71 | 73020 | 21413.82 | 2.73% | 0.00 |
| 2025-04-28 | 29.64 | 29.08 | -0.54 | -1.82% | 28.97 | 30.22 | 97452 | 28622.94 | 3.64% | 0.00 |
| 2025-04-25 | 29.51 | 29.62 | 0.22 | 0.75% | 29.06 | 30.25 | 128566 | 38269.00 | 4.81% | 0.00 |
| 2025-04-24 | 30.30 | 29.40 | -0.92 | -3.03% | 29.21 | 30.35 | 88561 | 26217.36 | 3.31% | 20.00 |
| 2025-04-23 | 29.90 | 30.32 | 0.75 | 2.54% | 29.84 | 30.65 | 115140 | 34824.44 | 4.30% | 0.00 |
| 2025-04-22 | 30.58 | 29.57 | -1.31 | -4.24% | 29.40 | 30.72 | 139386 | 41703.49 | 5.21% | 1.00 |
| 2025-04-21 | 29.55 | 30.88 | 1.54 | 5.25% | 29.15 | 30.90 | 115763 | 34918.00 | 4.33% | 28.00 |
| 2025-04-18 | 29.56 | 29.34 | -0.21 | -0.71% | 29.11 | 29.74 | 53370 | 15682.04 | 2.00% | 0.00 |
| 2025-04-17 | 29.14 | 29.55 | 0.37 | 1.27% | 28.98 | 30.35 | 113439 | 33618.82 | 4.24% | 0.00 |
| 2025-04-16 | 30.61 | 29.18 | -1.64 | -5.32% | 28.53 | 30.73 | 186589 | 54594.67 | 6.98% | 5.00 |
| 2025-04-15 | 31.28 | 30.82 | -0.39 | -1.25% | 30.36 | 31.58 | 101586 | 31254.76 | 3.80% | 0.00 |
| 2025-04-14 | 32.21 | 31.21 | -0.42 | -1.33% | 31.15 | 32.51 | 130720 | 41243.21 | 4.92% | 0.00 |
| 2025-04-11 | 30.08 | 31.63 | 0.79 | 2.56% | 30.08 | 32.32 | 149949 | 47025.45 | 5.64% | 0.00 |
| 2025-04-10 | 30.73 | 30.84 | 1.56 | 5.33% | 30.50 | 31.63 | 167180 | 51905.29 | 6.29% | 0.00 |
| 2025-04-09 | 27.49 | 29.28 | 0.96 | 3.39% | 25.88 | 29.73 | 160348 | 45228.08 | 6.03% | 0.00 |
| 2025-04-08 | 29.08 | 28.32 | -0.09 | -0.32% | 27.70 | 30.13 | 173105 | 49761.25 | 6.51% | 0.00 |
盛弘股份(300693)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。
