| 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 | 39.80 | 40.37 | 2.45 | 6.46% | 39.50 | 41.55 | 312733 | 127059.91 | 11.63% | 1.00 |
| 2025-10-24 | 36.33 | 37.92 | 1.77 | 4.90% | 36.18 | 38.50 | 154027 | 57726.71 | 5.73% | 5.00 |
| 2025-10-23 | 37.01 | 36.15 | -1.32 | -3.52% | 35.25 | 37.09 | 155584 | 55708.30 | 5.79% | 1.00 |
| 2025-10-22 | 38.58 | 37.47 | -1.42 | -3.65% | 37.06 | 38.78 | 153147 | 57637.48 | 5.70% | 0.00 |
| 2025-10-21 | 38.39 | 38.89 | 0.53 | 1.38% | 38.22 | 39.80 | 148808 | 58046.97 | 5.53% | 14.00 |
| 2025-10-20 | 38.19 | 38.36 | 0.80 | 2.13% | 38.00 | 39.56 | 191584 | 74204.29 | 7.13% | 9.00 |
| 2025-10-17 | 42.94 | 37.56 | -5.59 | -12.95% | 37.48 | 43.10 | 352287 | 139430.28 | 13.10% | 0.00 |
| 2025-10-16 | 45.78 | 43.15 | 0.61 | 1.43% | 41.72 | 45.80 | 437844 | 189905.55 | 16.29% | 24.00 |
| 2025-10-15 | 39.02 | 42.54 | 3.34 | 8.52% | 37.98 | 42.98 | 381425 | 157253.98 | 14.19% | 21.00 |
| 2025-10-14 | 39.79 | 39.20 | -0.06 | -0.15% | 39.06 | 42.20 | 265907 | 108807.20 | 9.89% | 1.00 |
| 2025-10-13 | 38.00 | 39.26 | -1.51 | -3.70% | 38.00 | 41.15 | 175332 | 69192.27 | 6.52% | 0.00 |
| 2025-10-10 | 40.20 | 40.77 | 0.17 | 0.42% | 39.70 | 41.42 | 185483 | 75322.99 | 6.90% | 0.00 |
| 2025-10-09 | 41.50 | 40.60 | -0.78 | -1.88% | 40.35 | 41.79 | 215937 | 88022.93 | 8.03% | 0.00 |
| 2025-09-30 | 40.05 | 41.38 | 1.16 | 2.88% | 40.05 | 42.24 | 275318 | 114192.41 | 10.24% | 0.00 |
| 2025-09-29 | 40.00 | 40.22 | 0.60 | 1.51% | 39.69 | 41.17 | 266794 | 108049.78 | 9.92% | 0.00 |
| 2025-09-26 | 39.44 | 39.62 | 0.14 | 0.35% | 38.81 | 40.18 | 229461 | 91173.66 | 8.53% | 5.00 |
| 2025-09-25 | 37.51 | 39.48 | 1.69 | 4.47% | 37.42 | 40.00 | 256222 | 99889.61 | 9.53% | 15.00 |
| 2025-09-24 | 37.40 | 37.79 | -0.15 | -0.40% | 36.87 | 38.22 | 137264 | 51496.94 | 5.11% | 14.00 |
| 2025-09-23 | 38.49 | 37.94 | -0.39 | -1.02% | 36.88 | 39.47 | 174861 | 66689.34 | 6.50% | 9.00 |
| 2025-09-22 | 38.41 | 38.33 | -0.12 | -0.31% | 37.78 | 38.70 | 93012 | 35490.40 | 3.46% | 0.00 |
| 2025-09-19 | 39.14 | 38.45 | -0.90 | -2.29% | 38.34 | 39.39 | 149496 | 57897.94 | 5.56% | 5.00 |
| 2025-09-18 | 39.67 | 39.35 | -0.31 | -0.78% | 38.62 | 40.68 | 234428 | 92697.45 | 8.72% | 2.00 |
| 2025-09-17 | 39.01 | 39.66 | 0.66 | 1.69% | 37.93 | 40.18 | 239059 | 93713.52 | 8.89% | 5.00 |
| 2025-09-16 | 38.92 | 39.00 | -0.18 | -0.46% | 38.13 | 39.70 | 172114 | 67087.14 | 6.40% | 4.00 |
| 2025-09-15 | 39.00 | 39.18 | 0.68 | 1.77% | 38.51 | 40.30 | 279402 | 110522.46 | 10.39% | 8.00 |
| 2025-09-12 | 39.70 | 38.50 | -1.20 | -3.02% | 38.08 | 39.93 | 214120 | 83083.44 | 7.96% | 13.00 |
| 2025-09-11 | 38.00 | 39.70 | 1.39 | 3.63% | 37.83 | 40.08 | 221270 | 87021.22 | 8.23% | 5.00 |
| 2025-09-10 | 38.45 | 38.31 | -0.63 | -1.62% | 37.50 | 39.34 | 196611 | 75102.39 | 7.31% | 2.00 |
| 2025-09-09 | 38.75 | 38.94 | -0.01 | -0.03% | 38.25 | 40.17 | 229490 | 89957.51 | 8.54% | 0.00 |
| 2025-09-08 | 40.32 | 38.95 | -1.16 | -2.89% | 38.67 | 40.37 | 225612 | 88503.90 | 8.39% | 1.00 |
| 2025-09-05 | 37.30 | 40.11 | 2.91 | 7.82% | 36.68 | 40.33 | 329320 | 128812.31 | 12.25% | 16.00 |
| 2025-09-04 | 38.01 | 37.20 | 0.42 | 1.14% | 36.70 | 38.74 | 255048 | 96336.34 | 9.49% | 0.00 |
| 2025-09-03 | 35.31 | 36.78 | 1.40 | 3.96% | 35.22 | 37.30 | 222540 | 80846.79 | 8.28% | 0.00 |
| 2025-09-02 | 38.01 | 35.38 | -2.96 | -7.72% | 35.02 | 38.30 | 306509 | 110439.66 | 11.40% | 0.00 |
| 2025-09-01 | 38.99 | 38.34 | -0.67 | -1.72% | 37.38 | 39.10 | 204962 | 78075.44 | 7.62% | 0.00 |
| 2025-08-29 | 39.40 | 39.01 | -0.39 | -0.99% | 38.37 | 40.00 | 217222 | 84671.44 | 8.08% | 0.00 |
| 2025-08-28 | 38.00 | 39.40 | 1.40 | 3.68% | 37.78 | 39.50 | 314999 | 122379.45 | 11.72% | 0.00 |
| 2025-08-27 | 37.21 | 38.00 | 0.70 | 1.88% | 37.21 | 40.00 | 369538 | 144081.88 | 13.74% | 0.00 |
| 2025-08-26 | 38.14 | 37.30 | -1.23 | -3.19% | 37.21 | 38.38 | 210102 | 79153.17 | 7.81% | 0.00 |
| 2025-08-25 | 37.42 | 38.53 | 1.33 | 3.58% | 37.31 | 38.79 | 293493 | 111908.59 | 10.92% | 0.00 |
| 2025-08-22 | 37.56 | 37.20 | -0.36 | -0.96% | 37.00 | 37.75 | 214327 | 80105.51 | 7.97% | 0.00 |
| 2025-08-21 | 38.40 | 37.56 | -1.07 | -2.77% | 37.23 | 38.96 | 277884 | 105322.14 | 10.34% | 4.00 |
| 2025-08-20 | 39.68 | 38.63 | -1.97 | -4.85% | 37.43 | 39.79 | 404925 | 155312.42 | 15.06% | 0.00 |
| 2025-08-19 | 42.00 | 40.60 | -2.56 | -5.93% | 40.30 | 44.73 | 436476 | 182735.38 | 16.32% | 2.00 |
| 2025-08-18 | 40.49 | 43.16 | 2.66 | 6.57% | 39.53 | 44.54 | 369106 | 154586.53 | 13.80% | 0.00 |
| 2025-08-15 | 37.90 | 40.50 | 1.87 | 4.84% | 37.68 | 41.97 | 451377 | 181016.61 | 16.87% | 10.00 |
| 2025-08-14 | 35.48 | 38.63 | 3.15 | 8.88% | 34.90 | 39.13 | 351222 | 128213.05 | 13.13% | 18.00 |
| 2025-08-13 | 34.67 | 35.48 | 0.82 | 2.37% | 34.60 | 35.75 | 221857 | 77964.16 | 8.29% | 0.00 |
| 2025-08-12 | 34.98 | 34.66 | -0.40 | -1.14% | 34.40 | 34.99 | 140891 | 48822.72 | 5.27% | 10.00 |
| 2025-08-11 | 33.51 | 35.06 | 1.34 | 3.97% | 33.49 | 35.06 | 234624 | 80977.73 | 8.77% | 15.00 |
| 2025-08-08 | 32.56 | 33.72 | 1.01 | 3.09% | 32.46 | 34.26 | 199206 | 66834.56 | 7.45% | 15.00 |
| 2025-08-07 | 33.30 | 32.71 | -0.63 | -1.89% | 32.53 | 33.34 | 118908 | 39074.07 | 4.45% | 0.00 |
| 2025-08-06 | 33.21 | 33.34 | 0.01 | 0.03% | 33.00 | 33.78 | 134242 | 44748.61 | 5.02% | 0.00 |
| 2025-08-05 | 33.59 | 33.33 | -0.33 | -0.98% | 33.05 | 33.59 | 136132 | 45319.50 | 5.09% | 10.00 |
| 2025-08-04 | 33.07 | 33.66 | 0.02 | 0.06% | 33.04 | 34.06 | 201667 | 67763.23 | 7.54% | 23.00 |
| 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 |
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。
