| 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 | 28.44 | 27.85 | -0.35 | -1.24% | 27.59 | 28.68 | 11855 | 3313.23 | 3.53% | 0.00 |
| 2026-03-25 | 27.80 | 28.20 | 0.49 | 1.77% | 27.72 | 28.47 | 12635 | 3566.26 | 3.76% | 0.00 |
| 2026-03-24 | 26.99 | 27.71 | 1.22 | 4.61% | 26.52 | 27.75 | 18277 | 4962.31 | 5.44% | 0.00 |
| 2026-03-23 | 28.00 | 26.49 | -1.95 | -6.86% | 26.00 | 28.02 | 22370 | 6049.73 | 6.66% | 0.00 |
| 2026-03-20 | 29.92 | 28.44 | -1.31 | -4.40% | 28.40 | 30.09 | 17612 | 5096.53 | 5.25% | 0.00 |
| 2026-03-19 | 30.47 | 29.75 | -0.96 | -3.13% | 29.56 | 30.57 | 11672 | 3503.83 | 3.48% | 0.00 |
| 2026-03-18 | 30.18 | 30.71 | 0.59 | 1.96% | 29.97 | 30.77 | 13477 | 4092.21 | 4.01% | 0.00 |
| 2026-03-17 | 31.10 | 30.12 | -0.73 | -2.37% | 30.10 | 31.18 | 13586 | 4157.62 | 4.05% | 0.00 |
| 2026-03-16 | 30.36 | 30.85 | 0.01 | 0.03% | 30.35 | 31.06 | 13301 | 4083.79 | 3.96% | 38.00 |
| 2026-03-13 | 30.65 | 30.84 | 0.07 | 0.23% | 30.45 | 31.50 | 14720 | 4570.90 | 4.38% | 0.00 |
| 2026-03-12 | 30.89 | 30.77 | -0.17 | -0.55% | 30.55 | 31.10 | 10224 | 3148.22 | 3.05% | 0.00 |
| 2026-03-11 | 31.00 | 30.94 | -0.10 | -0.32% | 30.83 | 31.49 | 14326 | 4452.72 | 4.27% | 0.00 |
| 2026-03-10 | 30.36 | 31.04 | 0.91 | 3.02% | 30.36 | 31.11 | 16164 | 4986.88 | 4.81% | 0.00 |
| 2026-03-09 | 30.00 | 30.13 | -0.17 | -0.56% | 29.36 | 30.29 | 16160 | 4826.66 | 4.81% | 0.00 |
| 2026-03-06 | 29.30 | 30.30 | 0.92 | 3.13% | 29.15 | 30.45 | 12036 | 3622.15 | 3.58% | 0.00 |
| 2026-03-05 | 29.33 | 29.38 | 0.28 | 0.96% | 29.13 | 29.87 | 11319 | 3341.85 | 3.37% | 10.00 |
| 2026-03-04 | 29.07 | 29.10 | 0.03 | 0.10% | 28.80 | 29.39 | 12395 | 3610.03 | 3.69% | 0.00 |
| 2026-03-03 | 30.08 | 29.07 | -1.01 | -3.36% | 29.02 | 30.38 | 17884 | 5327.71 | 5.33% | 0.00 |
| 2026-03-02 | 30.97 | 30.08 | -1.46 | -4.63% | 29.83 | 31.28 | 23809 | 7226.00 | 7.09% | 0.00 |
| 2026-02-27 | 31.62 | 31.54 | -0.23 | -0.72% | 31.31 | 31.70 | 16151 | 5082.96 | 4.81% | 15.00 |
| 2026-02-26 | 31.14 | 31.77 | 0.76 | 2.45% | 30.90 | 31.77 | 19722 | 6199.70 | 5.87% | 5.00 |
| 2026-02-25 | 30.88 | 31.01 | 0.12 | 0.39% | 30.74 | 31.46 | 19640 | 6107.60 | 5.85% | 0.00 |
| 2026-02-24 | 30.67 | 30.89 | 0.41 | 1.35% | 30.45 | 31.30 | 13772 | 4242.32 | 4.10% | 0.00 |
| 2026-02-13 | 30.44 | 30.48 | -0.07 | -0.23% | 30.36 | 30.74 | 12484 | 3818.43 | 3.72% | 0.00 |
| 2026-02-12 | 30.65 | 30.55 | 0.05 | 0.16% | 30.33 | 30.78 | 12035 | 3681.07 | 3.58% | 0.00 |
| 2026-02-11 | 30.60 | 30.50 | -0.09 | -0.29% | 30.47 | 30.74 | 9966 | 3049.42 | 2.97% | 0.00 |
| 2026-02-10 | 30.63 | 30.59 | 0.01 | 0.03% | 30.51 | 30.75 | 9492 | 2910.32 | 2.83% | 0.00 |
| 2026-02-09 | 30.48 | 30.58 | 0.28 | 0.92% | 30.26 | 30.60 | 13184 | 4020.53 | 3.93% | 0.00 |
| 2026-02-06 | 30.03 | 30.30 | 0.03 | 0.10% | 29.94 | 30.63 | 10957 | 3328.27 | 3.26% | 0.00 |
| 2026-02-05 | 30.48 | 30.27 | -0.21 | -0.69% | 30.12 | 30.78 | 11391 | 3465.69 | 3.39% | 0.00 |
| 2026-02-04 | 30.22 | 30.48 | 0.17 | 0.56% | 30.22 | 30.66 | 12221 | 3718.57 | 3.64% | 0.00 |
| 2026-02-03 | 30.15 | 30.31 | 0.45 | 1.51% | 29.90 | 30.44 | 12714 | 3840.99 | 3.79% | 0.00 |
| 2026-02-02 | 29.83 | 29.86 | -0.06 | -0.20% | 29.66 | 30.55 | 16834 | 5073.42 | 5.01% | 0.00 |
| 2026-01-30 | 29.22 | 29.92 | 0.70 | 2.40% | 28.98 | 30.12 | 17704 | 5241.46 | 5.27% | 0.00 |
| 2026-01-29 | 29.93 | 29.22 | -0.61 | -2.04% | 29.00 | 30.25 | 15047 | 4448.11 | 4.48% | 20.00 |
| 2026-01-28 | 30.42 | 29.83 | -0.67 | -2.20% | 29.75 | 30.59 | 11681 | 3504.77 | 3.48% | 0.00 |
| 2026-01-27 | 30.71 | 30.50 | -0.13 | -0.42% | 29.52 | 30.72 | 15420 | 4647.49 | 4.59% | 0.00 |
| 2026-01-26 | 31.18 | 30.63 | -0.48 | -1.54% | 30.28 | 31.20 | 17717 | 5426.86 | 5.28% | 0.00 |
| 2026-01-23 | 30.92 | 31.11 | 0.19 | 0.61% | 30.61 | 31.18 | 15204 | 4705.27 | 4.53% | 0.00 |
| 2026-01-22 | 30.78 | 30.92 | 0.15 | 0.49% | 30.62 | 30.99 | 15691 | 4839.99 | 4.67% | 0.00 |
| 2026-01-21 | 30.25 | 30.77 | 0.32 | 1.05% | 30.16 | 30.81 | 15564 | 4756.04 | 4.64% | 0.00 |
| 2026-01-20 | 30.64 | 30.45 | -0.20 | -0.65% | 30.13 | 30.93 | 25504 | 7782.72 | 7.60% | 0.00 |
| 2026-01-19 | 29.95 | 30.65 | 0.71 | 2.37% | 29.90 | 30.79 | 26705 | 8141.02 | 7.95% | 0.00 |
| 2026-01-16 | 29.72 | 29.94 | 0.36 | 1.22% | 29.46 | 29.94 | 16836 | 5012.97 | 5.01% | 0.00 |
| 2026-01-15 | 29.52 | 29.58 | 0.24 | 0.82% | 29.07 | 29.59 | 12553 | 3697.22 | 3.74% | 0.00 |
| 2026-01-14 | 29.30 | 29.34 | 0.04 | 0.14% | 28.80 | 29.80 | 16262 | 4771.59 | 4.84% | 30.00 |
| 2026-01-13 | 29.30 | 29.30 | 0.00 | 0.00% | 29.02 | 29.48 | 14576 | 4270.32 | 4.34% | 0.00 |
| 2026-01-12 | 29.19 | 29.30 | 0.23 | 0.79% | 28.88 | 29.35 | 14078 | 4097.88 | 4.19% | 0.00 |
| 2026-01-09 | 28.99 | 29.07 | 0.10 | 0.35% | 28.76 | 29.11 | 14115 | 4088.78 | 4.20% | 2.00 |
| 2026-01-08 | 28.55 | 28.97 | 0.25 | 0.87% | 28.54 | 29.09 | 14145 | 4091.24 | 4.21% | 0.00 |
| 2026-01-07 | 28.70 | 28.72 | 0.06 | 0.21% | 28.45 | 28.81 | 12328 | 3530.98 | 3.67% | 0.00 |
| 2026-01-06 | 28.38 | 28.66 | 0.28 | 0.99% | 28.03 | 28.73 | 14062 | 4009.47 | 4.19% | 0.00 |
| 2026-01-05 | 28.28 | 28.38 | 0.43 | 1.54% | 28.08 | 28.48 | 13988 | 3962.00 | 4.17% | 0.00 |
| 2025-12-31 | 28.00 | 27.95 | 0.02 | 0.07% | 27.66 | 28.10 | 8284 | 2313.28 | 2.47% | 0.00 |
| 2025-12-30 | 27.76 | 27.93 | -0.05 | -0.18% | 27.52 | 28.02 | 11761 | 3278.46 | 3.50% | 0.00 |
| 2025-12-29 | 27.87 | 27.98 | 0.18 | 0.65% | 27.71 | 28.00 | 8471 | 2359.90 | 2.52% | 0.00 |
| 2025-12-26 | 28.10 | 27.80 | -0.19 | -0.68% | 27.66 | 28.16 | 10841 | 3026.79 | 3.23% | 0.00 |
| 2025-12-25 | 27.52 | 27.99 | 0.43 | 1.56% | 27.35 | 28.10 | 11701 | 3258.06 | 3.48% | 0.00 |
| 2025-12-24 | 27.30 | 27.56 | 0.27 | 0.99% | 27.24 | 27.69 | 8720 | 2394.35 | 2.60% | 0.00 |
| 2025-12-23 | 27.36 | 27.29 | -0.11 | -0.40% | 27.12 | 27.57 | 8590 | 2346.47 | 2.56% | 0.00 |
| 2025-12-22 | 27.71 | 27.40 | -0.01 | -0.04% | 27.36 | 27.71 | 9331 | 2568.64 | 2.78% | 0.00 |
| 2025-12-19 | 27.09 | 27.41 | 0.30 | 1.11% | 27.02 | 27.50 | 6884 | 1883.96 | 2.05% | 0.00 |
| 2025-12-18 | 26.60 | 27.11 | 0.51 | 1.92% | 26.45 | 27.22 | 8558 | 2311.48 | 2.55% | 0.00 |
| 2025-12-17 | 26.79 | 26.60 | 0.00 | 0.00% | 26.18 | 26.94 | 11065 | 2928.16 | 3.30% | 0.00 |
| 2025-12-16 | 27.05 | 26.60 | -0.45 | -1.66% | 26.50 | 27.05 | 7870 | 2102.74 | 2.34% | 0.00 |
| 2025-12-15 | 27.00 | 27.05 | -0.07 | -0.26% | 26.78 | 27.22 | 7208 | 1947.88 | 2.15% | 0.00 |
| 2025-12-12 | 27.31 | 27.12 | -0.13 | -0.48% | 27.05 | 27.64 | 10143 | 2773.55 | 3.02% | 0.00 |
| 2025-12-11 | 28.08 | 27.25 | -0.75 | -2.68% | 27.16 | 28.14 | 12584 | 3469.88 | 3.75% | 0.00 |
| 2025-12-10 | 28.11 | 28.00 | -0.11 | -0.39% | 27.81 | 28.34 | 10348 | 2902.16 | 3.08% | 0.00 |
| 2025-12-09 | 28.07 | 28.11 | -0.03 | -0.11% | 27.91 | 28.45 | 9864 | 2790.15 | 2.94% | 0.00 |
| 2025-12-08 | 28.00 | 28.14 | 0.08 | 0.29% | 27.89 | 28.27 | 10243 | 2880.44 | 3.05% | 0.00 |
| 2025-12-05 | 27.50 | 28.06 | 0.50 | 1.81% | 27.31 | 28.08 | 8303 | 2308.05 | 2.47% | 0.00 |
| 2025-12-04 | 27.90 | 27.56 | -0.34 | -1.22% | 27.51 | 28.17 | 8004 | 2217.85 | 2.38% | 0.00 |
| 2025-12-03 | 28.11 | 27.90 | -0.21 | -0.75% | 27.73 | 28.30 | 7451 | 2080.63 | 2.22% | 0.00 |
| 2025-12-02 | 28.26 | 28.11 | -0.16 | -0.57% | 27.96 | 28.37 | 8448 | 2379.29 | 2.52% | 0.00 |
| 2025-12-01 | 28.10 | 28.27 | 0.21 | 0.75% | 28.00 | 28.65 | 9971 | 2827.12 | 2.97% | 0.00 |
| 2025-11-28 | 27.78 | 28.06 | 0.31 | 1.12% | 27.56 | 28.07 | 7056 | 1969.38 | 2.10% | 0.00 |
| 2025-11-27 | 27.45 | 27.75 | 0.32 | 1.17% | 27.27 | 27.93 | 7526 | 2082.42 | 2.24% | 0.00 |
| 2025-11-26 | 27.75 | 27.43 | -0.23 | -0.83% | 27.32 | 28.05 | 8882 | 2462.86 | 2.65% | 0.00 |
| 2025-11-25 | 27.50 | 27.66 | 0.25 | 0.91% | 27.39 | 28.00 | 7507 | 2084.61 | 2.24% | 0.00 |
锡南科技(301170)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。
