| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 30.90 | 26.25 | -6.45 | -19.72% | 26.17 | 30.98 | 39372 | 11081.75 | 6.86% | 0.00 |
| 2025-04-03 | 32.80 | 32.70 | -0.35 | -1.06% | 32.32 | 33.28 | 18354 | 6006.50 | 3.20% | 0.00 |
| 2025-04-02 | 33.26 | 33.05 | -0.21 | -0.63% | 32.76 | 33.76 | 18204 | 6056.34 | 3.17% | 0.00 |
| 2025-04-01 | 32.89 | 33.26 | 0.56 | 1.71% | 32.65 | 33.73 | 24612 | 8187.05 | 4.29% | 0.00 |
| 2025-03-31 | 32.92 | 32.70 | -0.50 | -1.51% | 31.98 | 32.99 | 26702 | 8681.32 | 4.65% | 0.00 |
| 2025-03-28 | 35.02 | 33.20 | -2.00 | -5.68% | 33.01 | 35.66 | 44801 | 15236.80 | 7.80% | 0.00 |
| 2025-03-27 | 36.10 | 35.20 | -2.73 | -7.20% | 34.90 | 36.70 | 51776 | 18401.35 | 9.02% | 0.00 |
| 2025-03-26 | 36.60 | 37.93 | 1.18 | 3.21% | 35.81 | 38.50 | 75310 | 27974.16 | 13.12% | 15.00 |
| 2025-03-25 | 36.55 | 36.75 | -0.70 | -1.87% | 36.31 | 39.58 | 84361 | 32221.89 | 14.70% | 0.00 |
| 2025-03-24 | 34.90 | 37.45 | 2.37 | 6.76% | 34.90 | 38.77 | 85230 | 31340.54 | 14.85% | 0.00 |
| 2025-03-21 | 34.25 | 35.08 | 0.67 | 1.95% | 34.25 | 36.63 | 58271 | 20698.54 | 10.15% | 8.00 |
| 2025-03-20 | 33.68 | 34.41 | 0.78 | 2.32% | 33.26 | 35.00 | 41940 | 14388.23 | 7.31% | 0.00 |
| 2025-03-19 | 33.77 | 33.63 | -0.26 | -0.77% | 33.41 | 33.99 | 17105 | 5760.22 | 2.98% | 0.00 |
| 2025-03-18 | 33.84 | 33.89 | 0.09 | 0.27% | 33.51 | 34.18 | 23912 | 8092.62 | 4.17% | 0.00 |
| 2025-03-17 | 34.10 | 33.80 | -0.89 | -2.57% | 33.47 | 34.25 | 33615 | 11344.22 | 5.86% | 0.00 |
| 2025-03-14 | 34.45 | 34.69 | 0.00 | 0.00% | 33.66 | 35.70 | 46195 | 15939.49 | 8.05% | 0.00 |
| 2025-03-13 | 33.30 | 34.69 | 1.57 | 4.74% | 32.52 | 34.71 | 50089 | 16938.70 | 8.73% | 0.00 |
| 2025-03-12 | 32.92 | 33.12 | -0.05 | -0.15% | 32.88 | 33.68 | 20282 | 6753.56 | 3.53% | 0.00 |
| 2025-03-11 | 32.89 | 33.17 | -0.03 | -0.09% | 32.47 | 33.22 | 19106 | 6276.93 | 3.33% | 0.00 |
| 2025-03-10 | 33.77 | 33.20 | -0.84 | -2.47% | 32.84 | 34.30 | 30139 | 10052.20 | 5.25% | 0.00 |
| 2025-03-07 | 33.70 | 34.04 | 0.34 | 1.01% | 33.53 | 35.00 | 47376 | 16297.97 | 8.25% | 0.00 |
| 2025-03-06 | 33.97 | 33.70 | -0.26 | -0.77% | 33.54 | 34.37 | 28896 | 9754.58 | 5.03% | 0.00 |
| 2025-03-05 | 33.00 | 33.96 | 0.76 | 2.29% | 32.66 | 34.30 | 36015 | 12022.78 | 6.27% | 0.00 |
| 2025-03-04 | 32.61 | 33.20 | 0.36 | 1.10% | 32.56 | 33.97 | 35275 | 11767.39 | 6.14% | 0.00 |
| 2025-03-03 | 33.02 | 32.84 | -0.08 | -0.24% | 32.61 | 33.60 | 33318 | 11008.68 | 5.80% | 0.00 |
| 2025-02-28 | 34.55 | 32.92 | -1.51 | -4.39% | 32.85 | 34.86 | 44659 | 14975.38 | 7.78% | 10.00 |
| 2025-02-27 | 34.51 | 34.43 | -1.48 | -4.12% | 33.68 | 35.24 | 68979 | 23727.75 | 12.02% | 0.00 |
| 2025-02-26 | 31.00 | 35.91 | 5.08 | 16.48% | 30.90 | 36.96 | 92757 | 31190.87 | 16.16% | 0.00 |
| 2025-02-25 | 30.95 | 30.83 | -0.34 | -1.09% | 30.58 | 31.10 | 14743 | 4542.67 | 2.57% | 0.00 |
| 2025-02-24 | 31.01 | 31.17 | 0.16 | 0.52% | 30.80 | 31.74 | 18039 | 5621.35 | 3.14% | 0.00 |
| 2025-02-21 | 31.00 | 31.01 | 0.01 | 0.03% | 30.70 | 31.28 | 12998 | 4021.31 | 2.26% | 0.00 |
| 2025-02-20 | 31.01 | 31.00 | 0.07 | 0.23% | 30.76 | 31.68 | 14393 | 4466.20 | 2.51% | 0.00 |
| 2025-02-19 | 29.65 | 30.93 | 1.34 | 4.53% | 29.60 | 30.97 | 21158 | 6452.55 | 3.69% | 0.00 |
| 2025-02-18 | 30.60 | 29.59 | -1.00 | -3.27% | 29.45 | 30.79 | 16668 | 5009.89 | 2.90% | 0.00 |
| 2025-02-17 | 30.02 | 30.59 | 0.56 | 1.86% | 29.86 | 30.68 | 13416 | 4076.84 | 2.34% | 0.00 |
| 2025-02-14 | 30.21 | 30.03 | -0.25 | -0.83% | 29.85 | 30.38 | 18032 | 5428.35 | 3.14% | 0.00 |
| 2025-02-13 | 31.35 | 30.28 | -1.05 | -3.35% | 30.28 | 31.35 | 18749 | 5777.20 | 3.27% | 0.00 |
| 2025-02-12 | 31.50 | 31.33 | -0.26 | -0.82% | 31.03 | 31.79 | 21514 | 6731.56 | 3.75% | 0.00 |
| 2025-02-11 | 31.10 | 31.59 | 0.45 | 1.45% | 30.40 | 32.26 | 29247 | 9174.33 | 5.09% | 0.00 |
| 2025-02-10 | 31.05 | 31.14 | -0.01 | -0.03% | 30.70 | 31.38 | 19803 | 6133.89 | 3.45% | 0.00 |
| 2025-02-07 | 30.78 | 31.15 | 0.52 | 1.70% | 30.43 | 31.86 | 31906 | 9874.11 | 5.56% | 0.00 |
| 2025-02-06 | 29.40 | 30.63 | 1.50 | 5.15% | 29.19 | 30.70 | 27775 | 8379.48 | 4.84% | 0.00 |
| 2025-02-05 | 29.80 | 29.13 | -0.53 | -1.79% | 28.91 | 30.00 | 20150 | 5903.52 | 3.51% | 5.00 |
| 2025-01-27 | 30.20 | 29.66 | -1.04 | -3.39% | 29.62 | 30.86 | 21642 | 6547.95 | 3.77% | 0.00 |
| 2025-01-24 | 29.20 | 30.70 | 1.37 | 4.67% | 29.12 | 31.00 | 36058 | 10914.71 | 6.28% | 0.00 |
| 2025-01-23 | 30.00 | 29.33 | -0.37 | -1.25% | 29.30 | 30.48 | 18935 | 5669.00 | 3.30% | 0.00 |
| 2025-01-22 | 29.88 | 29.70 | -0.42 | -1.39% | 29.56 | 30.12 | 16538 | 4925.05 | 2.88% | 0.00 |
| 2025-01-21 | 30.63 | 30.12 | -0.39 | -1.28% | 29.92 | 30.81 | 18673 | 5631.92 | 3.25% | 0.00 |
| 2025-01-20 | 30.50 | 30.51 | 0.01 | 0.03% | 30.31 | 31.28 | 33186 | 10203.48 | 5.78% | 0.00 |
| 2025-01-17 | 30.04 | 30.50 | -1.80 | -5.57% | 29.40 | 30.66 | 43159 | 12981.92 | 7.52% | 0.00 |
| 2025-01-16 | 32.20 | 32.30 | -0.03 | -0.09% | 31.86 | 32.49 | 17520 | 5645.65 | 3.05% | 0.00 |
| 2025-01-15 | 31.84 | 32.33 | 0.26 | 0.81% | 31.82 | 32.40 | 17792 | 5726.62 | 3.10% | 0.00 |
| 2025-01-14 | 30.35 | 32.07 | 1.67 | 5.49% | 30.35 | 32.07 | 23155 | 7254.21 | 4.03% | 0.00 |
| 2025-01-13 | 29.60 | 30.40 | 0.20 | 0.66% | 29.31 | 30.80 | 10071 | 3028.61 | 1.75% | 0.00 |
| 2025-01-10 | 30.63 | 30.20 | -0.43 | -1.40% | 30.13 | 31.00 | 11928 | 3634.94 | 2.08% | 0.00 |
| 2025-01-09 | 30.94 | 30.63 | -0.46 | -1.48% | 30.63 | 31.30 | 11481 | 3554.84 | 2.00% | 0.00 |
| 2025-01-08 | 31.03 | 31.09 | -0.13 | -0.42% | 30.06 | 31.46 | 17322 | 5324.11 | 3.02% | 0.00 |
| 2025-01-07 | 30.35 | 31.22 | 0.93 | 3.07% | 30.15 | 31.24 | 14659 | 4501.63 | 2.55% | 3.00 |
| 2025-01-06 | 29.73 | 30.29 | 0.49 | 1.64% | 28.90 | 30.61 | 16080 | 4816.76 | 2.80% | 0.00 |
| 2025-01-03 | 29.90 | 29.80 | -0.10 | -0.33% | 29.64 | 31.56 | 20087 | 6079.95 | 3.50% | 0.00 |
| 2025-01-02 | 30.70 | 29.90 | -0.84 | -2.73% | 29.68 | 31.15 | 12470 | 3795.64 | 2.17% | 0.00 |
| 2024-12-31 | 31.22 | 30.74 | -0.43 | -1.38% | 30.50 | 31.33 | 9595 | 2962.80 | 1.67% | 0.00 |
| 2024-12-30 | 31.23 | 31.17 | -0.40 | -1.27% | 30.88 | 31.67 | 10726 | 3354.15 | 1.87% | 0.00 |
| 2024-12-27 | 31.57 | 31.57 | 0.00 | 0.00% | 31.44 | 31.95 | 10181 | 3228.39 | 1.77% | 0.00 |
| 2024-12-26 | 30.80 | 31.57 | 0.55 | 1.77% | 30.80 | 31.60 | 8701 | 2736.29 | 1.52% | 0.00 |
| 2024-12-25 | 31.35 | 31.02 | -0.63 | -1.99% | 30.76 | 31.65 | 9886 | 3066.35 | 1.72% | 0.00 |
| 2024-12-24 | 31.12 | 31.65 | 0.35 | 1.12% | 31.04 | 31.85 | 11398 | 3588.76 | 1.99% | 0.00 |
| 2024-12-23 | 31.76 | 31.30 | -0.46 | -1.45% | 31.07 | 31.98 | 15658 | 4917.72 | 2.73% | 0.00 |
| 2024-12-20 | 31.78 | 31.76 | 0.10 | 0.32% | 31.58 | 32.05 | 9397 | 2990.94 | 1.64% | 0.00 |
| 2024-12-19 | 31.20 | 31.66 | 0.03 | 0.09% | 30.94 | 31.87 | 9857 | 3094.85 | 1.72% | 0.00 |
| 2024-12-18 | 31.56 | 31.63 | 0.06 | 0.19% | 31.10 | 32.12 | 12543 | 3971.52 | 2.18% | 0.00 |
| 2024-12-17 | 32.61 | 31.57 | -1.36 | -4.13% | 31.50 | 32.90 | 14710 | 4702.12 | 2.56% | 0.00 |
| 2024-12-16 | 32.80 | 32.93 | 0.13 | 0.40% | 32.50 | 33.58 | 14419 | 4765.10 | 2.51% | 0.00 |
| 2024-12-13 | 33.65 | 32.80 | -1.05 | -3.10% | 32.80 | 33.93 | 14511 | 4824.30 | 2.53% | 0.00 |
| 2024-12-12 | 34.23 | 33.85 | -0.01 | -0.03% | 33.65 | 34.39 | 15892 | 5400.46 | 2.77% | 0.00 |
| 2024-12-11 | 33.16 | 33.86 | 0.62 | 1.87% | 33.16 | 34.44 | 20011 | 6764.85 | 3.49% | 0.00 |
| 2024-12-10 | 34.55 | 33.24 | -0.35 | -1.04% | 33.13 | 34.74 | 21264 | 7193.29 | 3.70% | 2.00 |
| 2024-12-09 | 33.33 | 33.59 | 0.24 | 0.72% | 33.20 | 34.04 | 15069 | 5061.30 | 2.63% | 0.00 |
| 2024-12-06 | 33.14 | 33.35 | 0.21 | 0.63% | 32.72 | 33.39 | 12193 | 4042.28 | 2.12% | 0.00 |
| 2024-12-05 | 32.53 | 33.14 | 0.27 | 0.82% | 32.40 | 33.27 | 14442 | 4749.89 | 2.52% | 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。
