| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-04-07 | 30.02 | 28.41 | -4.46 | -13.57% | 27.11 | 30.87 | 222672 | 65636.53 | 8.38% | 0.00 |
| 2025-04-03 | 35.52 | 32.87 | -3.06 | -8.52% | 32.52 | 36.00 | 190407 | 64085.63 | 7.51% | 0.00 |
| 2025-04-02 | 35.80 | 35.93 | -0.12 | -0.33% | 35.61 | 36.31 | 78595 | 28261.70 | 3.10% | 2.00 |
| 2025-04-01 | 35.60 | 36.05 | 0.75 | 2.12% | 35.34 | 36.58 | 120248 | 43385.31 | 4.74% | 2.00 |
| 2025-03-31 | 34.71 | 35.30 | 0.42 | 1.20% | 33.60 | 35.58 | 129549 | 44802.77 | 5.11% | 5.00 |
| 2025-03-28 | 35.08 | 34.88 | -0.29 | -0.82% | 34.88 | 36.14 | 72518 | 25670.19 | 2.86% | 0.00 |
| 2025-03-27 | 35.18 | 35.17 | -0.23 | -0.65% | 35.00 | 35.82 | 61827 | 21836.96 | 2.44% | 15.00 |
| 2025-03-26 | 35.12 | 35.40 | 0.11 | 0.31% | 35.11 | 36.10 | 78220 | 27864.43 | 3.09% | 1.00 |
| 2025-03-25 | 37.49 | 35.29 | -2.34 | -6.22% | 35.00 | 37.60 | 171381 | 61475.54 | 6.76% | 2.00 |
| 2025-03-24 | 37.45 | 37.63 | 0.14 | 0.37% | 36.40 | 37.69 | 97926 | 36329.79 | 3.86% | 0.00 |
| 2025-03-21 | 38.02 | 37.49 | -0.85 | -2.22% | 37.41 | 38.74 | 98120 | 37194.92 | 3.87% | 0.00 |
| 2025-03-20 | 38.49 | 38.34 | -0.61 | -1.57% | 37.90 | 39.12 | 103832 | 39991.83 | 4.10% | 4.00 |
| 2025-03-19 | 40.79 | 38.95 | -2.47 | -5.96% | 38.44 | 41.34 | 195761 | 76828.56 | 7.72% | 0.00 |
| 2025-03-18 | 42.47 | 41.42 | 1.37 | 3.42% | 40.14 | 42.62 | 219600 | 91057.58 | 8.66% | 0.00 |
| 2025-03-17 | 41.00 | 40.05 | 0.03 | 0.07% | 39.65 | 41.60 | 138595 | 56019.41 | 5.47% | 1.00 |
| 2025-03-14 | 40.30 | 40.02 | -0.73 | -1.79% | 39.33 | 40.99 | 156189 | 62497.84 | 6.16% | 2.00 |
| 2025-03-13 | 41.49 | 40.75 | -1.63 | -3.85% | 40.30 | 42.76 | 189435 | 78310.42 | 7.47% | 0.00 |
| 2025-03-12 | 40.71 | 42.38 | 1.95 | 4.82% | 40.71 | 45.25 | 261014 | 111773.21 | 10.30% | 7.00 |
| 2025-03-11 | 39.74 | 40.43 | -0.01 | -0.02% | 39.36 | 40.95 | 153314 | 61347.28 | 6.05% | 0.00 |
| 2025-03-10 | 36.89 | 40.44 | 3.82 | 10.43% | 36.85 | 40.69 | 242613 | 94444.49 | 9.57% | 33.00 |
| 2025-03-07 | 36.99 | 36.62 | -0.56 | -1.51% | 36.30 | 38.48 | 177106 | 66062.09 | 6.99% | 3.00 |
| 2025-03-06 | 35.55 | 37.18 | 2.35 | 6.75% | 35.30 | 37.50 | 211547 | 77737.72 | 8.35% | 2.00 |
| 2025-03-05 | 34.02 | 34.83 | 1.07 | 3.17% | 34.02 | 35.12 | 165241 | 57107.11 | 6.52% | 10.00 |
| 2025-03-04 | 33.50 | 33.76 | -0.02 | -0.06% | 33.32 | 34.36 | 104289 | 35311.23 | 4.11% | 5.00 |
| 2025-03-03 | 34.32 | 33.78 | -0.77 | -2.23% | 33.46 | 35.12 | 156613 | 53464.20 | 6.18% | 0.00 |
| 2025-02-28 | 36.10 | 34.55 | -1.76 | -4.85% | 34.17 | 36.16 | 185084 | 64237.47 | 7.30% | 10.00 |
| 2025-02-27 | 37.30 | 36.31 | -1.23 | -3.28% | 35.53 | 37.56 | 193891 | 70016.73 | 7.65% | 0.00 |
| 2025-02-26 | 37.80 | 37.54 | -0.44 | -1.16% | 36.05 | 38.24 | 212406 | 78432.35 | 8.38% | 6.00 |
| 2025-02-25 | 37.60 | 37.98 | -1.62 | -4.09% | 37.00 | 38.99 | 193599 | 73598.68 | 7.64% | 2.00 |
| 2025-02-24 | 39.97 | 39.60 | -0.40 | -1.00% | 37.71 | 40.00 | 241059 | 93663.91 | 9.51% | 0.00 |
| 2025-02-21 | 37.08 | 40.00 | 4.97 | 14.19% | 36.99 | 40.51 | 348588 | 134205.97 | 13.75% | 0.00 |
| 2025-02-20 | 34.56 | 35.03 | 0.01 | 0.03% | 34.44 | 36.02 | 290317 | 102097.64 | 11.45% | 9.00 |
| 2025-02-19 | 31.39 | 35.02 | 3.30 | 10.40% | 31.39 | 35.48 | 425477 | 143806.19 | 16.79% | 15.00 |
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。
