| 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 | 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 |
| 2025-11-21 | 40.58 | 39.14 | -2.56 | -6.14% | 38.88 | 41.11 | 157227 | 62458.27 | 5.85% | 0.00 |
| 2025-11-20 | 43.50 | 41.70 | -1.35 | -3.14% | 41.55 | 43.88 | 155934 | 65961.76 | 5.80% | 5.00 |
| 2025-11-19 | 43.30 | 43.05 | -0.31 | -0.71% | 42.72 | 44.45 | 180423 | 78396.21 | 6.71% | 0.00 |
| 2025-11-18 | 44.88 | 43.36 | -1.44 | -3.21% | 43.03 | 44.96 | 154729 | 67642.23 | 5.76% | 0.00 |
| 2025-11-17 | 47.52 | 44.80 | -1.89 | -4.05% | 44.52 | 47.82 | 174275 | 79197.47 | 6.48% | 2.00 |
| 2025-11-14 | 48.27 | 46.69 | -2.71 | -5.49% | 46.59 | 48.55 | 331131 | 156686.55 | 12.32% | 10.00 |
| 2025-11-13 | 41.72 | 49.40 | 7.69 | 18.44% | 41.62 | 50.05 | 489418 | 231201.08 | 18.20% | 10.00 |
| 2025-11-12 | 43.40 | 41.71 | -1.84 | -4.23% | 41.09 | 43.50 | 166574 | 69942.45 | 6.20% | 0.00 |
| 2025-11-11 | 44.02 | 43.55 | 0.10 | 0.23% | 43.29 | 44.96 | 167249 | 73874.60 | 6.22% | 3.00 |
| 2025-11-10 | 46.81 | 43.45 | -3.13 | -6.72% | 43.19 | 47.50 | 272282 | 120683.91 | 10.13% | 1.00 |
| 2025-11-07 | 46.03 | 46.58 | -1.95 | -4.02% | 45.79 | 47.82 | 280794 | 131499.66 | 10.44% | 0.00 |
| 2025-11-06 | 47.28 | 48.53 | 1.25 | 2.64% | 46.64 | 49.78 | 377040 | 182595.50 | 14.02% | 47.00 |
| 2025-11-05 | 42.35 | 47.28 | 4.14 | 9.60% | 42.16 | 47.72 | 328059 | 149493.84 | 12.20% | 19.00 |
| 2025-11-04 | 44.03 | 43.14 | -1.36 | -3.06% | 42.76 | 44.85 | 135314 | 59067.14 | 5.03% | 0.00 |
| 2025-11-03 | 41.80 | 44.50 | 2.67 | 6.38% | 41.66 | 45.00 | 236520 | 103487.52 | 8.80% | 2.00 |
| 2025-10-31 | 42.05 | 41.83 | -0.39 | -0.92% | 41.68 | 43.51 | 123507 | 52583.75 | 4.59% | 7.00 |
| 2025-10-30 | 42.88 | 42.22 | -0.65 | -1.52% | 42.05 | 43.58 | 163814 | 69881.15 | 6.09% | 0.00 |
| 2025-10-29 | 40.57 | 42.87 | 2.22 | 5.46% | 40.43 | 42.99 | 191903 | 80473.28 | 7.14% | 0.00 |
| 2025-10-28 | 40.37 | 40.65 | 0.28 | 0.69% | 39.96 | 41.71 | 174339 | 70861.33 | 6.48% | 0.00 |
| 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 |
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。
