| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 49.19 | 50.15 | 1.22 | 2.49% | 49.17 | 50.79 | 6663 | 3344.90 | 2.36% | 0.00 |
| 2026-03-24 | 47.39 | 48.93 | 2.47 | 5.32% | 46.62 | 49.03 | 7468 | 3567.81 | 2.65% | 0.00 |
| 2026-03-23 | 48.98 | 46.46 | -3.65 | -7.28% | 46.10 | 49.48 | 9748 | 4675.53 | 3.46% | 0.00 |
| 2026-03-20 | 51.94 | 50.11 | -2.05 | -3.93% | 50.01 | 52.36 | 8410 | 4298.57 | 2.98% | 0.00 |
| 2026-03-19 | 53.20 | 52.16 | -1.55 | -2.89% | 51.55 | 53.65 | 6543 | 3420.41 | 2.32% | 0.00 |
| 2026-03-18 | 53.05 | 53.71 | 0.64 | 1.21% | 52.41 | 53.72 | 5254 | 2789.66 | 1.86% | 0.00 |
| 2026-03-17 | 54.51 | 53.07 | -1.43 | -2.62% | 52.54 | 54.85 | 5724 | 3070.07 | 2.03% | 0.00 |
| 2026-03-16 | 54.21 | 54.50 | -0.09 | -0.16% | 53.82 | 54.94 | 6541 | 3554.60 | 2.32% | 0.00 |
| 2026-03-13 | 54.70 | 54.59 | -0.10 | -0.18% | 53.88 | 55.04 | 7098 | 3860.45 | 2.52% | 0.00 |
| 2026-03-12 | 55.81 | 54.69 | -0.36 | -0.65% | 54.00 | 56.10 | 10107 | 5547.51 | 3.59% | 0.00 |
| 2026-03-11 | 55.80 | 55.05 | -0.65 | -1.17% | 54.90 | 56.16 | 5973 | 3308.18 | 2.12% | 0.00 |
| 2026-03-10 | 54.00 | 55.70 | 1.95 | 3.63% | 53.99 | 55.74 | 7342 | 4047.14 | 2.61% | 0.00 |
| 2026-03-09 | 53.12 | 53.75 | -0.27 | -0.50% | 53.06 | 54.80 | 8641 | 4634.83 | 3.07% | 0.00 |
| 2026-03-06 | 51.96 | 54.02 | 2.04 | 3.92% | 51.60 | 54.21 | 8331 | 4452.25 | 2.96% | 0.00 |
| 2026-03-05 | 52.18 | 51.98 | 0.34 | 0.66% | 51.65 | 52.90 | 6243 | 3270.53 | 2.22% | 0.00 |
| 2026-03-04 | 50.92 | 51.64 | 0.21 | 0.41% | 50.91 | 52.15 | 7027 | 3621.03 | 2.49% | 0.00 |
| 2026-03-03 | 54.08 | 51.43 | -2.65 | -4.90% | 51.32 | 54.28 | 14525 | 7650.25 | 5.15% | 0.00 |
| 2026-03-02 | 55.70 | 54.08 | -1.75 | -3.13% | 53.86 | 55.86 | 10978 | 5994.01 | 3.90% | 0.00 |
| 2026-02-27 | 56.46 | 55.83 | -0.46 | -0.82% | 55.36 | 56.46 | 8913 | 4965.05 | 3.16% | 0.00 |
| 2026-02-26 | 56.10 | 56.29 | 0.39 | 0.70% | 55.73 | 56.39 | 5090 | 2853.59 | 1.81% | 0.00 |
| 2026-02-25 | 56.40 | 55.90 | -0.29 | -0.52% | 55.81 | 56.48 | 6220 | 3486.96 | 2.21% | 0.00 |
| 2026-02-24 | 55.43 | 56.19 | 1.09 | 1.98% | 55.08 | 56.33 | 6581 | 3676.14 | 2.34% | 0.00 |
| 2026-02-13 | 55.01 | 55.10 | -0.03 | -0.05% | 54.83 | 56.00 | 7201 | 3998.61 | 2.56% | 0.00 |
| 2026-02-12 | 55.58 | 55.13 | 0.01 | 0.02% | 54.85 | 55.66 | 6107 | 3382.93 | 2.17% | 0.00 |
| 2026-02-11 | 55.65 | 55.12 | -0.50 | -0.90% | 55.12 | 55.99 | 4707 | 2611.24 | 1.67% | 0.00 |
| 2026-02-10 | 55.91 | 55.62 | -0.30 | -0.54% | 55.56 | 56.37 | 5566 | 3116.43 | 1.98% | 0.00 |
| 2026-02-09 | 55.80 | 55.92 | 0.81 | 1.47% | 54.91 | 55.92 | 7319 | 4063.66 | 2.60% | 0.00 |
| 2026-02-06 | 55.30 | 55.11 | 0.00 | 0.00% | 54.43 | 55.98 | 7176 | 3986.54 | 2.55% | 0.00 |
| 2026-02-05 | 55.65 | 55.11 | -0.39 | -0.70% | 55.03 | 56.20 | 5896 | 3270.41 | 2.09% | 0.00 |
| 2026-02-04 | 55.22 | 55.50 | 0.00 | 0.00% | 54.91 | 56.12 | 6704 | 3717.50 | 2.38% | 0.00 |
| 2026-02-03 | 54.98 | 55.50 | 1.21 | 2.23% | 54.53 | 55.55 | 7157 | 3951.40 | 2.54% | 0.00 |
| 2026-02-02 | 55.50 | 54.29 | -1.44 | -2.58% | 54.29 | 56.34 | 8357 | 4618.43 | 2.97% | 0.00 |
| 2026-01-30 | 54.70 | 55.73 | 1.30 | 2.39% | 54.03 | 56.08 | 9406 | 5197.76 | 3.34% | 0.00 |
| 2026-01-29 | 55.49 | 54.43 | -1.08 | -1.95% | 53.96 | 56.00 | 9249 | 5084.61 | 3.28% | 0.00 |
| 2026-01-28 | 56.60 | 55.51 | -1.34 | -2.36% | 55.30 | 56.61 | 7342 | 4090.68 | 2.61% | 0.00 |
| 2026-01-27 | 56.26 | 56.85 | 0.60 | 1.07% | 54.73 | 56.96 | 10701 | 5998.69 | 3.80% | 0.00 |
| 2026-01-26 | 57.63 | 56.25 | -1.33 | -2.31% | 55.93 | 57.92 | 11521 | 6535.05 | 4.09% | 0.00 |
| 2026-01-23 | 57.97 | 57.58 | -0.08 | -0.14% | 56.68 | 57.97 | 11349 | 6488.70 | 4.03% | 0.00 |
| 2026-01-22 | 57.80 | 57.66 | 0.00 | 0.00% | 57.05 | 57.95 | 9001 | 5174.21 | 3.19% | 0.00 |
| 2026-01-21 | 56.59 | 57.66 | 1.07 | 1.89% | 56.10 | 57.71 | 12645 | 7211.96 | 4.49% | 0.00 |
| 2026-01-20 | 56.14 | 56.59 | 0.45 | 0.80% | 55.86 | 57.60 | 18030 | 10203.16 | 6.40% | 0.00 |
| 2026-01-19 | 55.40 | 56.14 | 0.74 | 1.34% | 55.01 | 56.46 | 11164 | 6223.69 | 3.96% | 0.00 |
| 2026-01-16 | 55.08 | 55.40 | 1.00 | 1.84% | 54.62 | 55.90 | 13998 | 7752.97 | 4.97% | 0.00 |
| 2026-01-15 | 54.73 | 54.40 | -0.79 | -1.43% | 54.04 | 55.18 | 9738 | 5309.90 | 3.46% | 0.00 |
| 2026-01-14 | 54.00 | 55.19 | 1.06 | 1.96% | 53.90 | 56.52 | 19696 | 10868.71 | 6.99% | 0.00 |
| 2026-01-13 | 55.47 | 54.13 | -1.25 | -2.26% | 53.90 | 55.48 | 14602 | 7934.41 | 5.18% | 0.00 |
| 2026-01-12 | 54.20 | 55.38 | 1.22 | 2.25% | 53.81 | 55.97 | 20168 | 11093.37 | 7.16% | 0.00 |
| 2026-01-09 | 53.49 | 54.16 | 0.66 | 1.23% | 53.40 | 55.02 | 16379 | 8875.00 | 5.81% | 0.00 |
| 2026-01-08 | 52.23 | 53.50 | 1.26 | 2.41% | 52.11 | 53.79 | 15258 | 8146.88 | 5.41% | 0.00 |
| 2026-01-07 | 52.60 | 52.24 | -0.42 | -0.80% | 51.92 | 52.70 | 11152 | 5836.00 | 3.96% | 0.00 |
| 2026-01-06 | 52.61 | 52.66 | 0.14 | 0.27% | 52.35 | 52.77 | 11302 | 5938.97 | 5.68% | 0.00 |
| 2026-01-05 | 52.95 | 52.52 | -0.40 | -0.76% | 51.85 | 52.95 | 14561 | 7633.60 | 7.31% | 0.00 |
| 2025-12-31 | 51.50 | 52.92 | 1.54 | 3.00% | 51.14 | 53.38 | 16989 | 8941.71 | 8.53% | 0.00 |
| 2025-12-30 | 51.80 | 51.38 | -0.60 | -1.15% | 51.36 | 52.48 | 10724 | 5557.15 | 5.38% | 0.00 |
| 2025-12-29 | 50.70 | 51.98 | 1.46 | 2.89% | 50.65 | 52.46 | 16585 | 8617.25 | 8.33% | 0.00 |
| 2025-12-26 | 51.60 | 50.52 | -0.93 | -1.81% | 50.44 | 51.68 | 8957 | 4562.47 | 4.50% | 0.00 |
| 2025-12-25 | 50.48 | 51.45 | 0.87 | 1.72% | 50.18 | 51.62 | 11645 | 5961.91 | 5.85% | 0.00 |
| 2025-12-24 | 49.92 | 50.58 | 0.68 | 1.36% | 48.68 | 50.73 | 7209 | 3630.15 | 3.62% | 0.00 |
| 2025-12-23 | 50.26 | 49.90 | -0.20 | -0.40% | 49.66 | 50.49 | 7092 | 3547.01 | 3.56% | 0.00 |
| 2025-12-22 | 50.65 | 50.10 | -0.40 | -0.79% | 50.00 | 50.86 | 8795 | 4431.25 | 4.42% | 0.00 |
| 2025-12-19 | 49.98 | 50.50 | 0.52 | 1.04% | 49.91 | 50.60 | 7998 | 4028.55 | 4.02% | 0.00 |
| 2025-12-18 | 48.08 | 49.98 | 1.61 | 3.33% | 48.08 | 50.20 | 12582 | 6243.46 | 6.32% | 0.00 |
| 2025-12-17 | 47.80 | 48.37 | 0.24 | 0.50% | 47.29 | 48.49 | 5037 | 2409.50 | 2.53% | 0.00 |
| 2025-12-16 | 49.24 | 48.13 | -1.14 | -2.31% | 47.88 | 49.34 | 6728 | 3253.32 | 3.38% | 0.00 |
| 2025-12-15 | 49.08 | 49.27 | 0.06 | 0.12% | 48.71 | 49.99 | 6021 | 2963.06 | 3.02% | 0.00 |
| 2025-12-12 | 48.57 | 49.21 | 0.49 | 1.01% | 48.57 | 49.88 | 6344 | 3133.74 | 3.19% | 0.00 |
| 2025-12-11 | 49.68 | 48.72 | -1.01 | -2.03% | 48.72 | 49.98 | 6597 | 3252.66 | 3.31% | 0.00 |
| 2025-12-10 | 50.10 | 49.73 | -0.36 | -0.72% | 49.41 | 50.44 | 5257 | 2623.85 | 2.64% | 0.00 |
| 2025-12-09 | 50.13 | 50.09 | -0.26 | -0.52% | 50.02 | 51.30 | 7910 | 4002.21 | 3.97% | 0.00 |
| 2025-12-08 | 50.30 | 50.35 | 0.30 | 0.60% | 49.99 | 50.73 | 7461 | 3760.99 | 3.75% | 0.00 |
| 2025-12-05 | 49.46 | 50.05 | 1.04 | 2.12% | 48.51 | 50.18 | 7385 | 3654.54 | 3.71% | 0.00 |
| 2025-12-04 | 49.70 | 49.01 | -0.57 | -1.15% | 48.74 | 49.71 | 7034 | 3454.23 | 3.53% | 0.00 |
| 2025-12-03 | 50.35 | 49.58 | -0.47 | -0.94% | 49.41 | 50.35 | 6377 | 3169.71 | 3.20% | 0.00 |
| 2025-12-02 | 50.60 | 50.05 | -0.40 | -0.79% | 49.92 | 50.60 | 6545 | 3280.74 | 3.29% | 0.00 |
| 2025-12-01 | 50.31 | 50.45 | 0.14 | 0.28% | 50.31 | 51.18 | 7354 | 3729.40 | 3.69% | 0.00 |
| 2025-11-28 | 50.27 | 50.31 | 0.29 | 0.58% | 49.58 | 50.35 | 7355 | 3676.68 | 3.69% | 0.00 |
| 2025-11-27 | 49.60 | 50.02 | 0.42 | 0.85% | 49.51 | 50.38 | 6552 | 3283.69 | 3.29% | 0.00 |
| 2025-11-26 | 50.52 | 49.60 | -0.92 | -1.82% | 49.53 | 50.88 | 8463 | 4243.00 | 4.25% | 0.00 |
| 2025-11-25 | 50.61 | 50.52 | -0.01 | -0.02% | 50.25 | 51.25 | 9830 | 4992.01 | 4.94% | 0.00 |
| 2025-11-24 | 50.00 | 50.53 | 0.71 | 1.43% | 49.57 | 50.85 | 11373 | 5706.72 | 5.71% | 0.00 |
盛帮股份(301233)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。
