| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 43.78 | 43.37 | -0.41 | -0.94% | 42.81 | 44.11 | 12796 | 5552.58 | 2.23% | 0.00 |
| 2026-03-25 | 43.32 | 43.78 | 1.04 | 2.43% | 42.79 | 44.24 | 15694 | 6842.94 | 2.73% | 0.00 |
| 2026-03-24 | 41.50 | 42.74 | 2.32 | 5.74% | 40.71 | 42.88 | 24652 | 10343.71 | 4.29% | 0.00 |
| 2026-03-23 | 43.10 | 40.42 | -3.46 | -7.89% | 40.07 | 43.60 | 27626 | 11553.51 | 4.81% | 0.00 |
| 2026-03-20 | 45.39 | 43.88 | -1.41 | -3.11% | 43.50 | 46.81 | 14768 | 6653.75 | 2.57% | 0.00 |
| 2026-03-19 | 46.67 | 45.29 | -2.11 | -4.45% | 44.52 | 47.02 | 21510 | 9761.39 | 3.75% | 0.00 |
| 2026-03-18 | 46.63 | 47.40 | 0.89 | 1.91% | 45.50 | 47.72 | 25864 | 12143.37 | 4.51% | 0.00 |
| 2026-03-17 | 46.41 | 46.51 | 0.31 | 0.67% | 46.02 | 48.88 | 36507 | 17446.35 | 6.36% | 0.00 |
| 2026-03-16 | 46.55 | 46.20 | -0.41 | -0.88% | 44.59 | 46.60 | 24767 | 11289.83 | 4.31% | 0.00 |
| 2026-03-13 | 47.04 | 46.61 | -0.80 | -1.69% | 46.40 | 48.94 | 19869 | 9463.96 | 3.46% | 0.00 |
| 2026-03-12 | 50.00 | 47.41 | -2.72 | -5.43% | 47.01 | 50.51 | 28696 | 13861.40 | 5.00% | 0.00 |
| 2026-03-11 | 50.59 | 50.13 | -0.39 | -0.77% | 50.00 | 52.81 | 40106 | 20673.60 | 6.99% | 0.00 |
| 2026-03-10 | 49.86 | 50.52 | 0.68 | 1.36% | 49.72 | 51.17 | 22022 | 11086.32 | 3.84% | 0.00 |
| 2026-03-09 | 50.50 | 49.84 | -1.35 | -2.64% | 48.58 | 51.00 | 26155 | 12921.54 | 4.56% | 0.00 |
| 2026-03-06 | 51.42 | 51.19 | -0.23 | -0.45% | 50.10 | 53.15 | 36837 | 19058.82 | 6.42% | 0.00 |
| 2026-03-05 | 54.67 | 51.42 | 0.49 | 0.96% | 51.00 | 54.74 | 29754 | 15634.14 | 5.18% | 0.00 |
| 2026-03-04 | 50.42 | 50.93 | -0.07 | -0.14% | 50.03 | 52.06 | 29468 | 15056.36 | 5.13% | 0.00 |
| 2026-03-03 | 53.88 | 51.00 | -2.80 | -5.20% | 50.59 | 54.86 | 43192 | 22641.25 | 7.52% | 0.00 |
| 2026-03-02 | 54.99 | 53.80 | -2.00 | -3.58% | 53.41 | 55.27 | 35693 | 19334.49 | 6.22% | 1.00 |
| 2026-02-27 | 54.92 | 55.80 | 1.00 | 1.82% | 53.92 | 57.50 | 57119 | 31886.83 | 9.95% | 0.00 |
| 2026-02-26 | 49.33 | 54.80 | 4.79 | 9.58% | 47.92 | 56.80 | 72011 | 37667.53 | 12.54% | 2.00 |
| 2026-02-25 | 49.72 | 50.01 | 0.46 | 0.93% | 48.60 | 52.18 | 42512 | 21460.78 | 7.41% | 0.00 |
| 2026-02-24 | 46.51 | 49.55 | 3.65 | 7.95% | 45.83 | 52.99 | 65411 | 33225.09 | 11.39% | 0.00 |
| 2026-02-13 | 47.68 | 45.90 | -2.14 | -4.45% | 45.67 | 48.20 | 32146 | 14973.64 | 5.60% | 2.00 |
| 2026-02-12 | 47.00 | 48.04 | 0.89 | 1.89% | 47.00 | 50.72 | 43102 | 21037.15 | 7.51% | 0.00 |
| 2026-02-11 | 45.65 | 47.15 | 1.46 | 3.20% | 45.12 | 47.70 | 34569 | 16160.83 | 6.02% | 4.00 |
| 2026-02-10 | 44.19 | 45.69 | 1.55 | 3.51% | 43.10 | 46.44 | 46034 | 20656.48 | 8.02% | 0.00 |
| 2026-02-09 | 42.98 | 44.14 | 2.17 | 5.17% | 41.79 | 44.93 | 43846 | 19231.70 | 7.64% | 0.00 |
| 2026-02-06 | 41.29 | 41.97 | 0.81 | 1.97% | 40.50 | 43.38 | 35739 | 15134.07 | 6.23% | 0.00 |
| 2026-02-05 | 41.79 | 41.16 | -0.73 | -1.74% | 40.90 | 43.95 | 27845 | 11632.64 | 4.85% | 0.00 |
| 2026-02-04 | 40.51 | 41.89 | 1.39 | 3.43% | 40.21 | 42.26 | 28940 | 12049.80 | 5.04% | 0.00 |
| 2026-02-03 | 40.15 | 40.50 | 0.88 | 2.22% | 39.63 | 40.80 | 21162 | 8531.45 | 3.69% | 0.00 |
| 2026-02-02 | 39.68 | 39.62 | -0.46 | -1.15% | 39.24 | 40.96 | 24207 | 9729.94 | 4.22% | 0.00 |
| 2026-01-30 | 39.61 | 40.08 | 0.07 | 0.17% | 39.01 | 40.51 | 19568 | 7785.33 | 3.41% | 0.00 |
| 2026-01-29 | 41.09 | 40.01 | -1.44 | -3.47% | 39.78 | 41.45 | 27328 | 11064.86 | 4.76% | 0.00 |
| 2026-01-28 | 40.76 | 41.45 | 0.66 | 1.62% | 40.18 | 41.67 | 30293 | 12465.27 | 5.28% | 0.00 |
| 2026-01-27 | 40.83 | 40.79 | 0.28 | 0.69% | 39.00 | 41.00 | 32901 | 13209.52 | 5.73% | 0.00 |
| 2026-01-26 | 41.21 | 40.51 | -0.81 | -1.96% | 40.05 | 41.30 | 35864 | 14551.28 | 6.25% | 0.00 |
| 2026-01-23 | 39.84 | 41.32 | 1.33 | 3.33% | 39.31 | 41.80 | 41870 | 17107.15 | 7.29% | 0.00 |
| 2026-01-22 | 38.51 | 39.99 | 1.38 | 3.57% | 38.33 | 40.78 | 39948 | 15882.48 | 6.96% | 0.00 |
| 2026-01-21 | 38.24 | 38.61 | -0.21 | -0.54% | 37.90 | 38.91 | 30459 | 11677.17 | 5.31% | 0.00 |
| 2026-01-20 | 38.40 | 38.82 | 0.55 | 1.44% | 38.20 | 42.05 | 57247 | 22732.13 | 9.97% | 0.00 |
| 2026-01-19 | 36.50 | 38.27 | 1.88 | 5.17% | 36.29 | 39.46 | 44964 | 17089.95 | 7.83% | 0.00 |
| 2026-01-16 | 36.56 | 36.39 | 0.01 | 0.03% | 36.20 | 36.74 | 14187 | 5159.00 | 2.47% | 0.00 |
| 2026-01-15 | 35.80 | 36.38 | 0.45 | 1.25% | 35.68 | 36.96 | 20771 | 7568.00 | 3.62% | 0.00 |
| 2026-01-14 | 36.17 | 35.93 | -0.32 | -0.88% | 35.45 | 36.87 | 28258 | 10223.86 | 4.92% | 0.00 |
| 2026-01-13 | 35.62 | 36.25 | 0.46 | 1.29% | 35.35 | 36.65 | 28106 | 10169.89 | 4.90% | 0.00 |
| 2026-01-12 | 35.40 | 35.79 | 0.44 | 1.24% | 35.36 | 35.87 | 21070 | 7527.68 | 3.67% | 0.00 |
| 2026-01-09 | 35.20 | 35.35 | 0.05 | 0.14% | 34.98 | 35.64 | 17901 | 6310.27 | 3.12% | 0.00 |
| 2026-01-08 | 35.17 | 35.30 | 0.08 | 0.23% | 34.70 | 35.62 | 22104 | 7796.12 | 3.85% | 0.00 |
| 2026-01-07 | 34.52 | 35.22 | 0.65 | 1.88% | 34.41 | 35.85 | 26260 | 9216.99 | 4.57% | 0.00 |
| 2026-01-06 | 34.21 | 34.57 | 0.36 | 1.05% | 34.21 | 34.66 | 13025 | 4487.53 | 2.27% | 0.00 |
| 2026-01-05 | 34.01 | 34.21 | 0.35 | 1.03% | 33.91 | 34.40 | 11995 | 4101.46 | 2.09% | 0.00 |
| 2025-12-31 | 34.22 | 33.86 | -0.29 | -0.85% | 33.85 | 34.29 | 10052 | 3414.26 | 1.75% | 0.00 |
| 2025-12-30 | 34.70 | 34.15 | -0.51 | -1.47% | 34.05 | 34.85 | 12612 | 4326.12 | 2.20% | 0.00 |
| 2025-12-29 | 34.73 | 34.66 | -0.20 | -0.57% | 34.28 | 34.85 | 13672 | 4730.29 | 2.38% | 0.00 |
| 2025-12-26 | 35.68 | 34.86 | -0.89 | -2.49% | 34.70 | 35.99 | 25382 | 8945.75 | 4.42% | 0.00 |
| 2025-12-25 | 34.33 | 35.75 | 1.60 | 4.69% | 34.01 | 35.99 | 39441 | 13925.53 | 6.87% | 0.00 |
| 2025-12-24 | 33.68 | 34.15 | 0.59 | 1.76% | 33.40 | 34.25 | 14760 | 5022.66 | 2.57% | 0.00 |
| 2025-12-23 | 33.80 | 33.56 | -0.37 | -1.09% | 33.55 | 33.93 | 8370 | 2822.70 | 1.46% | 0.00 |
| 2025-12-22 | 33.76 | 33.93 | 0.34 | 1.01% | 33.76 | 34.28 | 10586 | 3600.95 | 1.84% | 0.00 |
| 2025-12-19 | 32.93 | 33.59 | 0.58 | 1.76% | 32.93 | 33.64 | 9236 | 3096.13 | 1.61% | 0.00 |
| 2025-12-18 | 32.47 | 33.01 | 0.33 | 1.01% | 32.38 | 33.34 | 8887 | 2943.71 | 1.55% | 0.00 |
| 2025-12-17 | 32.84 | 32.68 | -0.18 | -0.55% | 31.91 | 32.89 | 13668 | 4424.63 | 2.38% | 0.00 |
| 2025-12-16 | 33.50 | 32.86 | -1.20 | -3.52% | 32.78 | 33.92 | 14171 | 4684.14 | 2.47% | 0.00 |
| 2025-12-15 | 33.26 | 34.06 | 0.72 | 2.16% | 32.91 | 34.43 | 18200 | 6174.44 | 3.17% | 0.00 |
| 2025-12-12 | 32.86 | 33.34 | 0.58 | 1.77% | 32.61 | 33.38 | 10225 | 3390.35 | 1.78% | 0.00 |
| 2025-12-11 | 33.43 | 32.76 | -0.57 | -1.71% | 32.68 | 33.63 | 9714 | 3202.12 | 1.69% | 0.00 |
| 2025-12-10 | 33.34 | 33.33 | -0.01 | -0.03% | 33.11 | 33.53 | 9664 | 3217.09 | 1.68% | 16.00 |
| 2025-12-09 | 34.00 | 33.34 | -0.64 | -1.88% | 33.30 | 34.15 | 11020 | 3700.59 | 1.92% | 0.00 |
| 2025-12-08 | 34.10 | 33.98 | -0.08 | -0.23% | 33.73 | 34.35 | 11123 | 3788.12 | 1.94% | 0.00 |
| 2025-12-05 | 33.20 | 34.06 | 0.65 | 1.95% | 33.17 | 34.14 | 12382 | 4189.79 | 2.16% | 0.00 |
| 2025-12-04 | 33.58 | 33.41 | -0.18 | -0.54% | 33.10 | 33.73 | 9596 | 3203.88 | 1.67% | 0.00 |
| 2025-12-03 | 33.40 | 33.59 | 0.29 | 0.87% | 33.25 | 33.78 | 14493 | 4860.02 | 2.52% | 0.00 |
| 2025-12-02 | 33.51 | 33.30 | -0.17 | -0.51% | 32.92 | 33.51 | 10048 | 3341.55 | 1.75% | 0.00 |
| 2025-12-01 | 33.00 | 33.47 | 0.48 | 1.45% | 33.00 | 33.63 | 12866 | 4301.47 | 2.24% | 0.00 |
| 2025-11-28 | 32.67 | 32.99 | 0.41 | 1.26% | 32.36 | 33.00 | 12052 | 3952.37 | 2.10% | 0.00 |
| 2025-11-27 | 32.30 | 32.58 | 0.33 | 1.02% | 32.24 | 32.82 | 10788 | 3518.68 | 1.88% | 0.00 |
| 2025-11-26 | 32.80 | 32.25 | -0.60 | -1.83% | 32.23 | 33.06 | 14302 | 4659.15 | 2.49% | 0.00 |
| 2025-11-25 | 33.00 | 32.85 | 0.17 | 0.52% | 32.82 | 33.47 | 16779 | 5554.38 | 2.92% | 0.00 |
盛德鑫泰(300881)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。
