| 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 | 22.04 | 22.12 | 0.08 | 0.36% | 21.87 | 23.30 | 24190 | 5447.51 | 1.52% | 0.00 |
| 2026-03-25 | 21.88 | 22.04 | 0.17 | 0.78% | 21.70 | 22.37 | 17762 | 3919.92 | 1.11% | 0.00 |
| 2026-03-24 | 21.48 | 21.87 | 0.80 | 3.80% | 21.01 | 21.89 | 21208 | 4545.20 | 1.33% | 0.00 |
| 2026-03-23 | 22.41 | 21.07 | -1.48 | -6.56% | 20.85 | 22.41 | 33072 | 7117.26 | 2.08% | 0.00 |
| 2026-03-20 | 22.88 | 22.55 | -0.41 | -1.79% | 22.50 | 23.75 | 26994 | 6233.27 | 1.69% | 2.00 |
| 2026-03-19 | 23.66 | 22.96 | -0.94 | -3.93% | 22.90 | 24.38 | 19878 | 4636.41 | 1.25% | 0.00 |
| 2026-03-18 | 23.45 | 23.90 | 0.48 | 2.05% | 23.33 | 24.06 | 21924 | 5182.28 | 1.38% | 0.00 |
| 2026-03-17 | 24.50 | 23.42 | -1.06 | -4.33% | 23.35 | 24.85 | 22532 | 5387.47 | 1.41% | 0.00 |
| 2026-03-16 | 24.50 | 24.48 | 0.05 | 0.20% | 23.90 | 24.89 | 22984 | 5602.81 | 1.44% | 0.00 |
| 2026-03-13 | 24.54 | 24.43 | -0.18 | -0.73% | 24.33 | 25.09 | 22333 | 5531.54 | 1.40% | 0.00 |
| 2026-03-12 | 25.09 | 24.61 | -0.48 | -1.91% | 24.43 | 25.25 | 23614 | 5829.06 | 1.48% | 0.00 |
| 2026-03-11 | 24.92 | 25.09 | 0.14 | 0.56% | 24.61 | 25.29 | 34728 | 8661.48 | 2.18% | 0.00 |
| 2026-03-10 | 24.52 | 24.95 | 0.73 | 3.01% | 24.19 | 25.29 | 29391 | 7307.88 | 1.84% | 0.00 |
| 2026-03-09 | 24.42 | 24.22 | -0.54 | -2.18% | 23.63 | 24.69 | 34067 | 8216.30 | 2.14% | 0.00 |
| 2026-03-06 | 24.34 | 24.76 | 0.39 | 1.60% | 24.11 | 24.89 | 27448 | 6755.04 | 1.72% | 0.00 |
| 2026-03-05 | 24.62 | 24.37 | -0.07 | -0.29% | 24.05 | 25.17 | 29583 | 7258.58 | 1.86% | 0.00 |
| 2026-03-04 | 24.22 | 24.44 | 0.05 | 0.21% | 23.74 | 25.06 | 42531 | 10379.19 | 2.67% | 0.00 |
| 2026-03-03 | 26.39 | 24.39 | -1.96 | -7.44% | 24.24 | 26.52 | 67680 | 17077.35 | 4.25% | 0.00 |
| 2026-03-02 | 25.43 | 26.35 | -0.14 | -0.53% | 24.77 | 26.80 | 76755 | 19711.58 | 4.82% | 0.00 |
| 2026-02-27 | 24.67 | 26.49 | 1.63 | 6.56% | 24.21 | 26.87 | 72622 | 18650.08 | 4.56% | 4.00 |
| 2026-02-26 | 24.75 | 24.86 | 0.32 | 1.30% | 24.42 | 25.54 | 32896 | 8219.90 | 2.06% | 0.00 |
| 2026-02-25 | 24.10 | 24.54 | 0.61 | 2.55% | 23.83 | 24.90 | 28283 | 6903.66 | 1.77% | 0.00 |
| 2026-02-24 | 23.50 | 23.93 | 0.52 | 2.22% | 23.50 | 24.19 | 22069 | 5279.99 | 1.38% | 0.00 |
| 2026-02-13 | 23.78 | 23.41 | -0.27 | -1.14% | 23.18 | 23.89 | 17960 | 4248.15 | 1.13% | 0.00 |
| 2026-02-12 | 24.10 | 23.68 | -0.47 | -1.95% | 23.60 | 24.16 | 26270 | 6259.44 | 1.65% | 3.00 |
| 2026-02-11 | 24.00 | 24.15 | -0.23 | -0.94% | 23.84 | 24.98 | 46473 | 11316.04 | 2.92% | 16.00 |
| 2026-02-10 | 24.19 | 24.38 | 0.76 | 3.22% | 24.18 | 25.38 | 67012 | 16567.24 | 4.21% | 0.00 |
| 2026-02-09 | 23.25 | 23.62 | 0.61 | 2.65% | 23.06 | 23.93 | 25516 | 6024.65 | 1.60% | 0.00 |
| 2026-02-06 | 22.48 | 23.01 | 0.26 | 1.14% | 22.36 | 23.56 | 19098 | 4419.20 | 1.20% | 0.00 |
| 2026-02-05 | 23.10 | 22.75 | -0.37 | -1.60% | 22.70 | 23.44 | 18881 | 4347.25 | 1.18% | 0.00 |
| 2026-02-04 | 23.40 | 23.12 | -0.30 | -1.28% | 22.90 | 23.65 | 21787 | 5060.12 | 1.37% | 0.00 |
| 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 |
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。
