| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
