| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 44.66 | 45.42 | 1.12 | 2.53% | 44.14 | 46.15 | 179258 | 81135.81 | 6.67% | 0.00 |
| 2026-03-24 | 45.06 | 44.30 | 0.12 | 0.27% | 42.00 | 45.10 | 147978 | 64514.48 | 5.50% | 0.00 |
| 2026-03-23 | 46.10 | 44.18 | -2.32 | -4.99% | 43.69 | 46.65 | 196209 | 88650.74 | 7.30% | 0.00 |
| 2026-03-20 | 44.27 | 46.50 | 2.44 | 5.54% | 44.14 | 47.69 | 257538 | 119018.91 | 9.58% | 2.00 |
| 2026-03-19 | 44.40 | 44.06 | -0.97 | -2.15% | 43.66 | 45.17 | 127012 | 56342.31 | 4.72% | 0.00 |
| 2026-03-18 | 44.76 | 45.03 | 0.63 | 1.42% | 43.93 | 45.23 | 156034 | 69701.75 | 5.80% | 0.00 |
| 2026-03-17 | 47.29 | 44.40 | -2.80 | -5.93% | 44.29 | 47.49 | 178940 | 81316.66 | 6.66% | 0.00 |
| 2026-03-16 | 47.77 | 47.20 | -0.58 | -1.21% | 45.37 | 48.01 | 164972 | 76722.63 | 6.14% | 0.00 |
| 2026-03-13 | 50.00 | 47.78 | -2.47 | -4.92% | 47.50 | 50.10 | 224537 | 108544.27 | 8.35% | 0.00 |
| 2026-03-12 | 50.00 | 50.25 | 0.00 | 0.00% | 49.22 | 51.05 | 199138 | 99613.20 | 7.41% | 18.00 |
| 2026-03-11 | 48.50 | 50.25 | 1.33 | 2.72% | 48.06 | 52.49 | 332384 | 167450.77 | 12.36% | 63.00 |
| 2026-03-10 | 47.20 | 48.92 | 1.95 | 4.15% | 45.99 | 49.65 | 296512 | 142967.45 | 11.03% | 5.00 |
| 2026-03-09 | 44.77 | 46.97 | 0.76 | 1.64% | 43.92 | 47.47 | 260158 | 118711.34 | 9.68% | 2.00 |
| 2026-03-06 | 46.00 | 46.21 | 0.40 | 0.87% | 44.48 | 47.33 | 254143 | 117331.19 | 9.45% | 0.00 |
| 2026-03-05 | 45.80 | 45.81 | 0.86 | 1.91% | 45.30 | 46.71 | 181338 | 83406.54 | 6.74% | 0.00 |
| 2026-03-04 | 44.17 | 44.95 | 0.43 | 0.97% | 44.17 | 46.38 | 196163 | 88651.14 | 7.30% | 1.00 |
| 2026-03-03 | 46.85 | 44.52 | -1.49 | -3.24% | 44.28 | 46.99 | 282290 | 128782.70 | 10.50% | 0.00 |
| 2026-03-02 | 42.00 | 46.01 | 4.01 | 9.55% | 41.91 | 46.99 | 452319 | 206389.09 | 16.82% | 8.00 |
| 2026-02-27 | 39.72 | 42.00 | 1.96 | 4.90% | 39.42 | 42.30 | 256314 | 105496.41 | 9.53% | 3.00 |
| 2026-02-26 | 39.31 | 40.04 | 0.55 | 1.39% | 38.60 | 40.35 | 118163 | 46700.63 | 4.40% | 12.00 |
| 2026-02-25 | 39.26 | 39.49 | 0.23 | 0.59% | 39.08 | 39.85 | 59635 | 23540.84 | 2.22% | 4.00 |
| 2026-02-24 | 39.59 | 39.26 | 0.21 | 0.54% | 38.97 | 39.79 | 57127 | 22504.62 | 2.12% | 0.00 |
| 2026-02-13 | 39.52 | 39.05 | -0.73 | -1.84% | 39.05 | 40.14 | 66524 | 26380.83 | 2.47% | 0.00 |
| 2026-02-12 | 38.49 | 39.78 | 1.52 | 3.97% | 38.49 | 40.14 | 129378 | 50990.04 | 4.81% | 0.00 |
| 2026-02-11 | 38.22 | 38.26 | 0.08 | 0.21% | 38.13 | 38.66 | 35301 | 13536.95 | 1.31% | 0.00 |
| 2026-02-10 | 38.19 | 38.18 | -0.05 | -0.13% | 38.08 | 38.63 | 42287 | 16224.92 | 1.57% | 0.00 |
| 2026-02-09 | 37.96 | 38.23 | 0.64 | 1.70% | 37.75 | 38.43 | 52710 | 20099.61 | 1.96% | 0.00 |
| 2026-02-06 | 37.11 | 37.59 | 0.16 | 0.43% | 36.75 | 38.07 | 50335 | 18954.12 | 1.87% | 0.00 |
| 2026-02-05 | 38.57 | 37.43 | -1.33 | -3.43% | 37.30 | 38.63 | 82997 | 31337.24 | 3.09% | 2.00 |
| 2026-02-04 | 39.16 | 38.76 | -0.57 | -1.45% | 38.30 | 39.16 | 67730 | 26188.00 | 2.52% | 0.00 |
| 2026-02-03 | 38.00 | 39.33 | 1.65 | 4.38% | 37.51 | 39.45 | 110690 | 42717.48 | 4.12% | 14.00 |
| 2026-02-02 | 38.65 | 37.68 | -0.28 | -0.74% | 37.66 | 39.47 | 87559 | 33543.84 | 3.26% | 0.00 |
| 2026-01-30 | 38.40 | 37.96 | -0.60 | -1.56% | 37.11 | 38.75 | 92038 | 34879.11 | 3.42% | 0.00 |
| 2026-01-29 | 39.48 | 38.56 | -1.14 | -2.87% | 38.51 | 39.77 | 97723 | 38135.83 | 3.63% | 22.00 |
| 2026-01-28 | 39.92 | 39.70 | -0.42 | -1.05% | 39.58 | 40.40 | 90508 | 36135.41 | 3.37% | 4.00 |
| 2026-01-27 | 39.95 | 40.12 | -0.06 | -0.15% | 38.70 | 40.48 | 101370 | 40146.52 | 3.77% | 1.00 |
| 2026-01-26 | 41.76 | 40.18 | -1.49 | -3.58% | 39.66 | 42.26 | 149484 | 60752.45 | 5.56% | 10.00 |
| 2026-01-23 | 41.45 | 41.67 | 0.22 | 0.53% | 41.06 | 42.07 | 137714 | 57180.15 | 5.12% | 5.00 |
| 2026-01-22 | 42.13 | 41.45 | -0.68 | -1.61% | 41.35 | 42.47 | 101989 | 42502.77 | 3.79% | 16.00 |
| 2026-01-21 | 41.57 | 42.13 | 0.21 | 0.50% | 40.88 | 42.88 | 144040 | 60561.36 | 5.36% | 0.00 |
| 2026-01-20 | 43.40 | 41.92 | -1.43 | -3.30% | 41.71 | 43.40 | 179417 | 75816.76 | 6.67% | 0.00 |
| 2026-01-19 | 41.29 | 43.35 | 2.14 | 5.19% | 41.00 | 43.47 | 241567 | 103529.95 | 8.99% | 31.00 |
| 2026-01-16 | 42.20 | 41.21 | 0.17 | 0.41% | 41.06 | 42.98 | 165153 | 68911.45 | 6.14% | 4.00 |
| 2026-01-15 | 40.40 | 41.04 | 0.18 | 0.44% | 40.30 | 41.17 | 113367 | 46201.88 | 4.22% | 105.00 |
| 2026-01-14 | 40.86 | 40.86 | 0.04 | 0.10% | 40.22 | 41.78 | 186655 | 76639.66 | 6.94% | 13.00 |
| 2026-01-13 | 40.90 | 40.82 | -0.14 | -0.34% | 39.81 | 42.00 | 222618 | 90839.45 | 8.28% | 0.00 |
| 2026-01-12 | 41.73 | 40.96 | -0.42 | -1.01% | 39.99 | 41.91 | 212196 | 86002.46 | 7.89% | 3.00 |
| 2026-01-09 | 40.55 | 41.38 | 0.97 | 2.40% | 39.90 | 41.68 | 169582 | 69746.99 | 6.31% | 2.00 |
| 2026-01-08 | 39.79 | 40.41 | 0.42 | 1.05% | 39.48 | 41.56 | 154914 | 63043.65 | 5.76% | 0.00 |
| 2026-01-07 | 39.70 | 39.99 | 0.03 | 0.08% | 39.30 | 40.36 | 128147 | 51148.20 | 4.77% | 0.00 |
| 2026-01-06 | 39.03 | 39.96 | 0.97 | 2.49% | 38.91 | 40.50 | 106251 | 41997.53 | 3.95% | 53.00 |
| 2026-01-05 | 38.36 | 38.99 | 0.71 | 1.85% | 38.34 | 39.08 | 76375 | 29653.62 | 2.84% | 4.00 |
| 2025-12-31 | 39.20 | 38.28 | -0.80 | -2.05% | 38.20 | 39.23 | 74554 | 28678.52 | 2.77% | 0.00 |
| 2025-12-30 | 39.23 | 39.08 | -0.30 | -0.76% | 38.91 | 39.60 | 65810 | 25819.24 | 2.45% | 0.00 |
| 2025-12-29 | 39.93 | 39.38 | -0.72 | -1.80% | 39.09 | 40.08 | 86423 | 34176.87 | 3.21% | 1.00 |
| 2025-12-26 | 40.30 | 40.10 | -0.21 | -0.52% | 39.88 | 40.85 | 86545 | 34865.63 | 3.22% | 0.00 |
| 2025-12-25 | 40.64 | 40.31 | -0.30 | -0.74% | 39.83 | 40.64 | 88823 | 35765.50 | 3.30% | 6.00 |
| 2025-12-24 | 39.37 | 40.61 | 1.02 | 2.58% | 39.11 | 40.99 | 133084 | 54000.66 | 4.95% | 3.00 |
| 2025-12-23 | 39.01 | 39.59 | 0.45 | 1.15% | 38.85 | 39.79 | 88385 | 34835.97 | 3.29% | 0.00 |
| 2025-12-22 | 38.18 | 39.14 | 1.25 | 3.30% | 38.18 | 39.40 | 105267 | 40987.15 | 3.92% | 0.00 |
| 2025-12-19 | 38.00 | 37.89 | 0.08 | 0.21% | 37.77 | 38.51 | 65002 | 24793.28 | 2.42% | 14.00 |
| 2025-12-18 | 38.56 | 37.81 | -1.21 | -3.10% | 37.80 | 38.60 | 83682 | 31841.04 | 3.11% | 3.00 |
| 2025-12-17 | 37.72 | 39.02 | 1.38 | 3.67% | 37.40 | 39.15 | 89930 | 34399.57 | 3.34% | 8.00 |
| 2025-12-16 | 38.97 | 37.64 | -1.59 | -4.05% | 37.05 | 38.97 | 105220 | 39686.88 | 3.91% | 0.00 |
| 2025-12-15 | 39.04 | 39.23 | 0.03 | 0.08% | 38.82 | 40.15 | 85768 | 33916.18 | 3.19% | 0.00 |
| 2025-12-12 | 38.22 | 39.20 | 1.12 | 2.94% | 38.09 | 39.51 | 119922 | 46617.46 | 4.46% | 4.00 |
| 2025-12-11 | 39.00 | 38.08 | -0.64 | -1.65% | 38.06 | 39.38 | 80791 | 31214.59 | 3.01% | 2.00 |
| 2025-12-10 | 39.27 | 38.72 | -0.63 | -1.60% | 38.12 | 39.41 | 81910 | 31485.17 | 3.05% | 0.00 |
| 2025-12-09 | 39.63 | 39.35 | -0.29 | -0.73% | 39.18 | 40.18 | 80434 | 31913.82 | 2.99% | 0.00 |
| 2025-12-08 | 39.53 | 39.64 | 0.44 | 1.12% | 39.27 | 40.19 | 120352 | 47814.93 | 4.48% | 3.00 |
| 2025-12-05 | 37.98 | 39.20 | 1.32 | 3.48% | 37.62 | 39.50 | 130879 | 50783.73 | 4.87% | 1.00 |
| 2025-12-04 | 37.89 | 37.88 | -0.10 | -0.26% | 37.41 | 38.10 | 62621 | 23652.80 | 2.33% | 1.00 |
| 2025-12-03 | 38.20 | 37.98 | -0.19 | -0.50% | 37.70 | 38.86 | 87254 | 33364.91 | 3.25% | 0.00 |
| 2025-12-02 | 38.78 | 38.17 | -0.84 | -2.15% | 37.96 | 38.88 | 97087 | 37123.38 | 3.61% | 21.00 |
| 2025-12-01 | 39.40 | 39.01 | -0.25 | -0.64% | 38.70 | 39.56 | 103533 | 40421.54 | 3.85% | 2.00 |
| 2025-11-28 | 38.52 | 39.26 | 0.56 | 1.45% | 38.40 | 39.50 | 96794 | 37899.55 | 3.60% | 0.00 |
| 2025-11-27 | 38.80 | 38.70 | -0.20 | -0.51% | 38.58 | 40.65 | 149497 | 59252.56 | 5.56% | 0.00 |
| 2025-11-26 | 39.34 | 38.90 | -0.36 | -0.92% | 38.62 | 39.87 | 103513 | 40511.06 | 3.85% | 4.00 |
| 2025-11-25 | 39.19 | 39.26 | 0.43 | 1.11% | 39.09 | 40.44 | 121299 | 48115.75 | 4.51% | 6.10 |
| 2025-11-24 | 39.57 | 38.83 | -0.31 | -0.79% | 38.15 | 39.69 | 145599 | 56544.40 | 5.42% | 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。
