| 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 | 23.10 | 23.42 | 0.61 | 2.67% | 22.81 | 23.90 | 42599 | 9931.55 | 2.67% | 0.00 |
| 2026-02-02 | 24.38 | 22.81 | -2.29 | -9.12% | 22.68 | 25.00 | 68335 | 16059.78 | 4.29% | 0.00 |
| 2026-01-30 | 24.42 | 25.10 | 0.61 | 2.49% | 24.00 | 25.41 | 57841 | 14392.57 | 3.63% | 0.00 |
| 2026-01-29 | 24.05 | 24.49 | 0.32 | 1.32% | 24.05 | 24.98 | 40702 | 9989.09 | 2.55% | 0.00 |
| 2026-01-28 | 23.85 | 24.17 | 0.29 | 1.21% | 23.55 | 24.39 | 30529 | 7344.12 | 1.92% | 0.00 |
| 2026-01-27 | 24.00 | 23.88 | -0.28 | -1.16% | 23.28 | 24.10 | 28511 | 6737.67 | 1.79% | 0.00 |
| 2026-01-26 | 24.06 | 24.16 | 0.28 | 1.17% | 23.61 | 24.92 | 45942 | 11116.84 | 2.88% | 0.00 |
| 2026-01-23 | 24.02 | 23.88 | -0.02 | -0.08% | 23.58 | 24.08 | 22420 | 5342.37 | 1.41% | 0.00 |
| 2026-01-22 | 24.17 | 23.90 | -0.37 | -1.52% | 23.60 | 24.63 | 35718 | 8510.02 | 2.24% | 0.00 |
| 2026-01-21 | 23.54 | 24.27 | 0.85 | 3.63% | 23.26 | 24.67 | 42468 | 10187.86 | 2.67% | 0.00 |
| 2026-01-20 | 23.04 | 23.42 | 0.38 | 1.65% | 22.93 | 23.73 | 31405 | 7350.98 | 1.97% | 70.00 |
| 2026-01-19 | 22.49 | 23.04 | 0.53 | 2.35% | 22.49 | 23.14 | 22051 | 5045.97 | 1.38% | 0.00 |
| 2026-01-16 | 22.43 | 22.51 | 0.18 | 0.81% | 22.16 | 22.53 | 16491 | 3685.97 | 1.03% | 0.00 |
| 2026-01-15 | 22.09 | 22.33 | 0.25 | 1.13% | 21.92 | 22.45 | 20697 | 4607.01 | 1.30% | 0.00 |
| 2026-01-14 | 22.32 | 22.08 | -0.22 | -0.99% | 21.78 | 22.60 | 28717 | 6365.38 | 1.80% | 0.00 |
| 2026-01-13 | 22.60 | 22.30 | -0.30 | -1.33% | 22.18 | 22.86 | 31691 | 7124.66 | 1.99% | 0.00 |
| 2026-01-12 | 22.31 | 22.60 | 0.43 | 1.94% | 22.04 | 22.76 | 28685 | 6464.95 | 1.80% | 0.00 |
| 2026-01-09 | 22.11 | 22.17 | 0.00 | 0.00% | 21.91 | 22.30 | 21002 | 4642.86 | 1.32% | 0.00 |
| 2026-01-08 | 21.96 | 22.17 | 0.31 | 1.42% | 21.87 | 23.00 | 30262 | 6737.82 | 1.90% | 0.00 |
| 2026-01-07 | 21.59 | 21.86 | 0.31 | 1.44% | 21.40 | 22.18 | 19283 | 4217.97 | 1.21% | 0.00 |
| 2026-01-06 | 21.64 | 21.55 | 0.00 | 0.00% | 21.55 | 21.95 | 18936 | 4119.13 | 1.19% | 0.00 |
| 2026-01-05 | 21.11 | 21.55 | 0.34 | 1.60% | 21.11 | 21.69 | 21591 | 4651.69 | 1.35% | 0.00 |
| 2025-12-31 | 21.12 | 21.21 | 0.06 | 0.28% | 20.98 | 21.37 | 13081 | 2773.16 | 0.82% | 0.00 |
| 2025-12-30 | 21.38 | 21.15 | -0.17 | -0.80% | 21.03 | 21.39 | 10406 | 2204.39 | 0.65% | 0.00 |
| 2025-12-29 | 21.44 | 21.32 | 0.00 | 0.00% | 20.97 | 21.44 | 13951 | 2962.11 | 0.88% | 0.00 |
| 2025-12-26 | 21.74 | 21.32 | -0.35 | -1.62% | 21.30 | 21.82 | 13027 | 2800.59 | 0.82% | 0.00 |
| 2025-12-25 | 21.39 | 21.67 | 0.42 | 1.98% | 21.10 | 21.71 | 14337 | 3073.20 | 0.90% | 0.00 |
| 2025-12-24 | 21.08 | 21.25 | 0.27 | 1.29% | 20.75 | 21.36 | 14214 | 3013.77 | 0.89% | 0.00 |
| 2025-12-23 | 21.09 | 20.98 | -0.13 | -0.62% | 20.81 | 21.20 | 12139 | 2548.56 | 0.76% | 0.00 |
| 2025-12-22 | 21.38 | 21.11 | 0.20 | 0.96% | 20.85 | 21.38 | 11944 | 2512.82 | 0.75% | 0.00 |
| 2025-12-19 | 20.43 | 20.91 | 0.40 | 1.95% | 20.43 | 21.02 | 13692 | 2856.64 | 0.86% | 0.00 |
| 2025-12-18 | 20.52 | 20.51 | -0.11 | -0.53% | 20.41 | 21.04 | 20682 | 4275.52 | 1.30% | 0.00 |
| 2025-12-17 | 20.38 | 20.62 | 0.47 | 2.33% | 19.96 | 20.65 | 21389 | 4350.58 | 1.34% | 0.00 |
| 2025-12-16 | 20.95 | 20.15 | -0.74 | -3.54% | 20.08 | 21.10 | 20132 | 4103.13 | 1.26% | 0.00 |
| 2025-12-15 | 20.91 | 20.89 | -0.27 | -1.28% | 20.82 | 21.18 | 11083 | 2322.36 | 0.70% | 0.00 |
| 2025-12-12 | 21.11 | 21.16 | 0.13 | 0.62% | 20.89 | 21.23 | 10492 | 2212.26 | 0.66% | 0.00 |
| 2025-12-11 | 21.40 | 21.03 | -0.27 | -1.27% | 21.00 | 21.40 | 11406 | 2414.98 | 0.72% | 0.00 |
| 2025-12-10 | 21.45 | 21.30 | -0.14 | -0.65% | 21.25 | 21.52 | 10316 | 2205.30 | 0.65% | 0.00 |
| 2025-12-09 | 21.79 | 21.44 | -0.34 | -1.56% | 21.42 | 21.96 | 12295 | 2659.49 | 0.77% | 0.00 |
| 2025-12-08 | 22.50 | 21.78 | -0.09 | -0.41% | 21.65 | 22.50 | 14689 | 3213.07 | 0.92% | 0.00 |
| 2025-12-05 | 21.62 | 21.87 | 0.14 | 0.64% | 21.45 | 21.89 | 10358 | 2249.27 | 0.65% | 0.00 |
| 2025-12-04 | 21.72 | 21.73 | -0.13 | -0.59% | 21.28 | 21.92 | 11902 | 2575.24 | 0.75% | 0.00 |
| 2025-12-03 | 22.07 | 21.86 | -0.17 | -0.77% | 21.83 | 22.15 | 10532 | 2309.22 | 0.66% | 0.00 |
| 2025-12-02 | 22.17 | 22.03 | -0.27 | -1.21% | 21.91 | 22.25 | 11319 | 2494.14 | 0.71% | 0.00 |
| 2025-12-01 | 22.63 | 22.30 | -0.17 | -0.76% | 22.18 | 22.79 | 16406 | 3674.64 | 1.03% | 0.00 |
| 2025-11-28 | 22.18 | 22.47 | 0.29 | 1.31% | 22.13 | 22.57 | 11562 | 2590.45 | 0.73% | 0.00 |
| 2025-11-27 | 22.38 | 22.18 | -0.07 | -0.31% | 22.04 | 22.43 | 15537 | 3459.37 | 0.97% | 0.00 |
| 2025-11-26 | 22.22 | 22.25 | -0.17 | -0.76% | 22.20 | 22.69 | 12762 | 2857.24 | 0.80% | 0.00 |
| 2025-11-25 | 22.53 | 22.42 | 0.22 | 0.99% | 22.19 | 22.81 | 15534 | 3501.58 | 0.97% | 0.00 |
| 2025-11-24 | 21.99 | 22.20 | 0.38 | 1.74% | 21.91 | 22.33 | 14830 | 3281.83 | 0.93% | 0.00 |
| 2025-11-21 | 22.63 | 21.82 | -0.93 | -4.09% | 21.78 | 22.86 | 23589 | 5245.47 | 1.48% | 0.00 |
| 2025-11-20 | 23.12 | 22.75 | -0.14 | -0.61% | 22.60 | 23.40 | 13945 | 3208.04 | 0.88% | 0.00 |
| 2025-11-19 | 23.27 | 22.89 | -0.38 | -1.63% | 22.60 | 23.50 | 18739 | 4302.33 | 1.18% | 0.00 |
| 2025-11-18 | 23.56 | 23.27 | -0.27 | -1.15% | 23.06 | 23.70 | 21133 | 4931.03 | 1.33% | 0.00 |
| 2025-11-17 | 24.32 | 23.54 | -0.53 | -2.20% | 23.41 | 24.32 | 26855 | 6362.04 | 1.69% | 0.00 |
| 2025-11-14 | 24.09 | 24.07 | -0.14 | -0.58% | 23.85 | 24.40 | 15602 | 3768.75 | 0.98% | 0.00 |
| 2025-11-13 | 24.20 | 24.21 | -0.10 | -0.41% | 24.09 | 24.67 | 14935 | 3638.60 | 0.94% | 0.00 |
| 2025-11-12 | 24.80 | 24.31 | -0.46 | -1.86% | 24.25 | 24.84 | 15466 | 3771.62 | 0.97% | 0.00 |
| 2025-11-11 | 24.99 | 24.77 | -0.24 | -0.96% | 24.43 | 25.24 | 23932 | 5947.64 | 1.50% | 0.00 |
| 2025-11-10 | 24.51 | 25.01 | 0.63 | 2.58% | 24.45 | 25.94 | 35985 | 9055.24 | 2.26% | 0.00 |
| 2025-11-07 | 24.44 | 24.38 | -0.12 | -0.49% | 24.20 | 24.90 | 22527 | 5529.59 | 1.41% | 1.00 |
| 2025-11-06 | 24.60 | 24.50 | -0.12 | -0.49% | 24.27 | 24.77 | 19342 | 4740.15 | 1.21% | 0.00 |
| 2025-11-05 | 24.50 | 24.62 | -0.20 | -0.81% | 24.50 | 25.20 | 32429 | 8070.38 | 2.04% | 0.00 |
| 2025-11-04 | 26.58 | 24.82 | -1.96 | -7.32% | 24.64 | 26.66 | 61183 | 15465.56 | 3.84% | 0.00 |
| 2025-11-03 | 25.45 | 26.78 | 1.53 | 6.06% | 25.05 | 26.95 | 61662 | 16130.83 | 3.87% | 2.00 |
| 2025-10-31 | 24.19 | 25.25 | 1.56 | 6.59% | 23.69 | 26.60 | 71405 | 18091.20 | 4.48% | 0.00 |
| 2025-10-30 | 23.67 | 23.69 | 0.02 | 0.08% | 23.24 | 24.55 | 33372 | 7901.26 | 2.09% | 0.00 |
| 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 |
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。
