| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 23.87 | 23.67 | -0.18 | -0.75% | 23.37 | 24.08 | 32076 | 7569.69 | 2.01% | 0.00 |
| 2025-10-28 | 23.19 | 23.85 | 1.12 | 4.93% | 22.91 | 24.66 | 79570 | 19060.55 | 4.99% | 0.00 |
| 2025-10-27 | 22.92 | 22.73 | -0.10 | -0.44% | 22.55 | 23.20 | 40896 | 9346.73 | 2.57% | 0.00 |
| 2025-10-24 | 21.93 | 22.83 | 0.75 | 3.40% | 21.93 | 22.86 | 53373 | 11972.86 | 3.35% | 0.00 |
| 2025-10-23 | 22.29 | 22.08 | -0.20 | -0.90% | 21.56 | 22.29 | 50434 | 11028.90 | 3.16% | 0.00 |
| 2025-10-22 | 22.85 | 22.28 | -0.53 | -2.32% | 22.22 | 22.89 | 71387 | 16034.28 | 4.48% | 0.00 |
| 2025-10-21 | 22.23 | 22.81 | -0.07 | -0.31% | 22.02 | 23.09 | 143242 | 32226.32 | 8.99% | 0.00 |
| 2025-10-20 | 27.50 | 22.88 | -4.70 | -17.04% | 22.06 | 27.54 | 206369 | 48125.68 | 12.95% | 0.00 |
| 2025-10-17 | 28.10 | 27.58 | -0.61 | -2.16% | 27.57 | 28.50 | 14772 | 4116.20 | 0.93% | 0.00 |
| 2025-10-16 | 28.73 | 28.19 | -0.43 | -1.50% | 27.96 | 28.81 | 14949 | 4221.56 | 0.94% | 0.00 |
| 2025-10-15 | 28.50 | 28.62 | 0.46 | 1.63% | 27.83 | 28.94 | 14788 | 4214.95 | 0.93% | 0.00 |
| 2025-10-14 | 29.62 | 28.16 | -1.01 | -3.46% | 28.00 | 29.91 | 25770 | 7383.31 | 1.62% | 0.00 |
| 2025-10-13 | 28.09 | 29.17 | -0.35 | -1.19% | 27.70 | 29.31 | 26262 | 7543.65 | 1.65% | 0.00 |
| 2025-10-10 | 29.72 | 29.52 | 0.32 | 1.10% | 28.90 | 29.86 | 19661 | 5759.59 | 1.23% | 0.00 |
| 2025-10-09 | 29.05 | 29.20 | 0.46 | 1.60% | 28.76 | 29.68 | 24130 | 7079.04 | 1.51% | 0.00 |
| 2025-09-30 | 28.99 | 28.74 | -0.25 | -0.86% | 28.41 | 29.22 | 27265 | 7846.80 | 1.71% | 0.00 |
| 2025-09-29 | 27.71 | 28.99 | 1.39 | 5.04% | 27.21 | 29.12 | 41046 | 11709.21 | 2.58% | 1.00 |
| 2025-09-26 | 29.38 | 27.60 | -1.96 | -6.63% | 27.60 | 29.70 | 44766 | 12784.16 | 2.81% | 0.00 |
| 2025-09-25 | 29.00 | 29.56 | 0.36 | 1.23% | 28.78 | 30.99 | 42244 | 12615.45 | 2.65% | 0.00 |
| 2025-09-24 | 28.46 | 29.20 | 0.55 | 1.92% | 28.43 | 29.68 | 24956 | 7245.11 | 1.57% | 0.00 |
| 2025-09-23 | 28.70 | 28.65 | 0.00 | 0.00% | 27.60 | 28.87 | 23748 | 6668.58 | 1.49% | 0.00 |
| 2025-09-22 | 28.79 | 28.65 | -0.11 | -0.38% | 28.32 | 29.18 | 17267 | 4944.03 | 1.08% | 0.00 |
| 2025-09-19 | 29.08 | 28.76 | -0.26 | -0.90% | 28.60 | 29.47 | 22370 | 6473.66 | 1.40% | 0.00 |
| 2025-09-18 | 30.44 | 29.02 | -1.41 | -4.63% | 28.80 | 30.66 | 48844 | 14394.14 | 3.07% | 0.00 |
| 2025-09-17 | 30.56 | 30.43 | -0.13 | -0.43% | 30.24 | 31.42 | 40714 | 12547.35 | 2.55% | 0.00 |
| 2025-09-16 | 28.86 | 30.56 | 1.84 | 6.41% | 28.54 | 30.98 | 52480 | 15819.56 | 3.29% | 22.00 |
| 2025-09-15 | 29.52 | 28.72 | -0.31 | -1.07% | 28.66 | 30.99 | 44447 | 13064.61 | 2.79% | 0.00 |
| 2025-09-12 | 29.23 | 29.03 | -0.02 | -0.07% | 28.50 | 29.46 | 36951 | 10699.09 | 2.32% | 0.00 |
| 2025-09-11 | 28.36 | 29.05 | 0.82 | 2.90% | 28.11 | 29.50 | 42908 | 12436.91 | 2.69% | 0.00 |
| 2025-09-10 | 27.25 | 28.23 | 0.98 | 3.60% | 26.82 | 28.66 | 46752 | 13046.20 | 2.93% | 0.00 |
| 2025-09-09 | 27.70 | 27.25 | -0.30 | -1.09% | 27.12 | 27.89 | 32894 | 9037.60 | 2.06% | 0.00 |
| 2025-09-08 | 26.23 | 27.55 | 1.30 | 4.95% | 26.17 | 27.60 | 43731 | 11850.91 | 2.74% | 0.00 |
| 2025-09-05 | 26.00 | 26.25 | 0.64 | 2.50% | 25.43 | 26.55 | 29174 | 7597.06 | 1.83% | 0.00 |
| 2025-09-04 | 24.85 | 25.61 | 0.74 | 2.98% | 24.85 | 25.70 | 29932 | 7597.21 | 1.88% | 0.00 |
| 2025-09-03 | 25.26 | 24.87 | -0.32 | -1.27% | 24.71 | 25.77 | 22273 | 5611.29 | 1.40% | 0.00 |
| 2025-09-02 | 26.07 | 25.19 | -0.89 | -3.41% | 24.86 | 26.07 | 27330 | 6907.31 | 1.72% | 0.00 |
| 2025-09-01 | 25.99 | 26.08 | 0.09 | 0.35% | 25.83 | 26.88 | 37048 | 9731.08 | 2.32% | 0.00 |
| 2025-08-29 | 26.28 | 25.99 | -0.45 | -1.70% | 25.92 | 26.56 | 29616 | 7761.20 | 1.86% | 0.00 |
| 2025-08-28 | 25.40 | 26.44 | 0.84 | 3.28% | 25.40 | 26.49 | 45772 | 11916.43 | 2.87% | 0.00 |
| 2025-08-27 | 26.38 | 25.60 | -0.92 | -3.47% | 25.40 | 26.83 | 51845 | 13478.72 | 3.25% | 0.00 |
| 2025-08-26 | 25.96 | 26.52 | 0.40 | 1.53% | 25.76 | 26.85 | 63913 | 16953.39 | 4.01% | 0.00 |
| 2025-08-25 | 26.88 | 26.12 | -0.83 | -3.08% | 25.79 | 26.88 | 63696 | 16678.00 | 4.00% | 0.00 |
| 2025-08-22 | 27.82 | 26.95 | -0.49 | -1.79% | 26.74 | 27.95 | 45728 | 12369.57 | 2.87% | 0.00 |
| 2025-08-21 | 25.71 | 27.44 | 1.73 | 6.73% | 25.61 | 27.77 | 90839 | 24489.59 | 5.70% | 0.00 |
| 2025-08-20 | 25.50 | 25.71 | 0.16 | 0.63% | 25.11 | 25.75 | 29935 | 7618.25 | 1.88% | 0.00 |
| 2025-08-19 | 25.83 | 25.55 | -0.45 | -1.73% | 25.40 | 25.99 | 32753 | 8380.30 | 2.06% | 0.00 |
| 2025-08-18 | 24.68 | 26.00 | 1.34 | 5.43% | 24.54 | 26.80 | 68645 | 17572.99 | 4.31% | 0.00 |
| 2025-08-15 | 24.04 | 24.66 | 0.46 | 1.90% | 24.04 | 25.01 | 19560 | 4821.88 | 1.23% | 0.00 |
| 2025-08-14 | 24.93 | 24.20 | -0.65 | -2.62% | 24.20 | 24.95 | 20270 | 4981.01 | 1.27% | 0.00 |
| 2025-08-13 | 25.00 | 24.85 | -0.15 | -0.60% | 24.77 | 25.15 | 18312 | 4554.88 | 1.15% | 0.00 |
| 2025-08-12 | 25.00 | 25.00 | -0.05 | -0.20% | 24.78 | 25.20 | 22608 | 5654.34 | 1.42% | 0.00 |
| 2025-08-11 | 24.39 | 25.05 | 0.67 | 2.75% | 24.39 | 25.18 | 23926 | 5947.73 | 1.50% | 0.00 |
| 2025-08-08 | 24.74 | 24.38 | -0.52 | -2.09% | 24.25 | 24.77 | 24729 | 6042.43 | 1.55% | 7.00 |
| 2025-08-07 | 25.29 | 24.90 | -0.39 | -1.54% | 24.70 | 25.36 | 27553 | 6863.79 | 1.73% | 0.00 |
| 2025-08-06 | 25.13 | 25.29 | -0.08 | -0.32% | 24.80 | 25.84 | 32341 | 8174.97 | 2.03% | 0.00 |
| 2025-08-05 | 24.57 | 25.37 | 0.85 | 3.47% | 24.54 | 25.61 | 56508 | 14251.08 | 3.55% | 275.00 |
| 2025-08-04 | 23.95 | 24.52 | 0.47 | 1.95% | 23.90 | 24.64 | 30815 | 7483.62 | 1.93% | 0.00 |
| 2025-08-01 | 23.83 | 24.05 | 0.22 | 0.92% | 23.64 | 24.30 | 23425 | 5628.34 | 1.47% | 0.00 |
| 2025-07-31 | 24.39 | 23.83 | -0.61 | -2.50% | 23.80 | 24.42 | 40139 | 9642.29 | 2.52% | 0.00 |
| 2025-07-30 | 23.04 | 24.44 | 1.35 | 5.85% | 22.97 | 24.65 | 76536 | 18444.25 | 4.80% | 0.00 |
| 2025-07-29 | 23.04 | 23.09 | 0.05 | 0.22% | 22.56 | 23.25 | 23334 | 5341.39 | 1.46% | 0.00 |
| 2025-07-28 | 23.06 | 23.04 | -0.01 | -0.04% | 22.95 | 23.15 | 14534 | 3352.63 | 0.91% | 0.00 |
| 2025-07-25 | 22.84 | 23.05 | 0.28 | 1.23% | 22.73 | 23.19 | 24320 | 5589.52 | 1.53% | 0.00 |
| 2025-07-24 | 22.56 | 22.77 | 0.10 | 0.44% | 22.52 | 22.86 | 12943 | 2936.39 | 0.81% | 0.00 |
| 2025-07-23 | 22.89 | 22.67 | -0.22 | -0.96% | 22.62 | 22.89 | 13284 | 3018.81 | 0.83% | 0.00 |
| 2025-07-22 | 23.09 | 22.89 | -0.22 | -0.95% | 22.77 | 23.11 | 19812 | 4536.13 | 1.24% | 0.00 |
| 2025-07-21 | 22.99 | 23.11 | 0.25 | 1.09% | 22.82 | 23.26 | 24217 | 5574.09 | 1.52% | 0.00 |
| 2025-07-18 | 22.83 | 22.86 | 0.12 | 0.53% | 22.61 | 23.12 | 21951 | 5021.60 | 1.38% | 0.00 |
| 2025-07-17 | 22.65 | 22.74 | 0.25 | 1.11% | 22.40 | 22.88 | 17718 | 4021.94 | 1.11% | 0.00 |
| 2025-07-16 | 22.54 | 22.49 | 0.19 | 0.85% | 22.38 | 22.82 | 16042 | 3624.97 | 1.01% | 12.00 |
| 2025-07-15 | 22.96 | 22.30 | -0.61 | -2.66% | 22.13 | 22.96 | 25937 | 5809.81 | 1.63% | 16.00 |
| 2025-07-14 | 22.66 | 22.91 | 0.16 | 0.70% | 22.59 | 22.96 | 15887 | 3621.06 | 1.00% | 3.00 |
| 2025-07-11 | 22.47 | 22.75 | 0.28 | 1.25% | 22.31 | 22.80 | 21273 | 4808.32 | 1.33% | 0.00 |
| 2025-07-10 | 22.72 | 22.47 | -0.23 | -1.01% | 22.22 | 22.79 | 32966 | 7403.76 | 2.07% | 6.00 |
| 2025-07-09 | 23.01 | 22.70 | -0.37 | -1.60% | 22.61 | 23.28 | 30674 | 7042.12 | 1.92% | 0.00 |
| 2025-07-08 | 23.25 | 23.21 | -0.14 | -0.60% | 22.96 | 23.37 | 28357 | 6567.53 | 1.78% | 0.00 |
| 2025-07-07 | 23.90 | 23.35 | -0.49 | -2.06% | 23.16 | 23.95 | 31045 | 7283.03 | 1.95% | 0.00 |
| 2025-07-04 | 23.77 | 23.84 | 0.08 | 0.34% | 23.42 | 24.65 | 37209 | 8959.95 | 2.34% | 10.00 |
| 2025-07-03 | 23.65 | 23.76 | 0.01 | 0.04% | 23.45 | 24.00 | 30994 | 7357.16 | 1.94% | 0.00 |
| 2025-07-02 | 24.38 | 23.75 | -0.84 | -3.42% | 23.70 | 24.66 | 43340 | 10411.59 | 2.72% | 0.00 |
善水科技(301190)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。
