| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 52.00 | 49.82 | -3.18 | -6.00% | 49.40 | 52.26 | 17490 | 8831.72 | 8.78% | 0.00 |
| 2025-11-20 | 54.06 | 53.00 | -2.57 | -4.62% | 52.81 | 54.60 | 25379 | 13581.73 | 12.74% | 0.00 |
| 2025-11-19 | 57.82 | 55.57 | 1.99 | 3.71% | 55.37 | 60.13 | 40246 | 23016.23 | 20.21% | 0.00 |
| 2025-11-18 | 54.17 | 53.58 | -0.58 | -1.07% | 53.21 | 54.26 | 5560 | 2983.36 | 2.79% | 0.00 |
| 2025-11-17 | 54.51 | 54.16 | -0.24 | -0.44% | 54.01 | 55.17 | 5482 | 2987.74 | 2.75% | 0.00 |
| 2025-11-14 | 53.70 | 54.40 | 0.25 | 0.46% | 53.70 | 55.17 | 6600 | 3605.20 | 3.31% | 0.00 |
| 2025-11-13 | 53.60 | 54.15 | 0.10 | 0.19% | 53.50 | 54.50 | 5970 | 3229.12 | 3.00% | 0.00 |
| 2025-11-12 | 54.61 | 54.05 | -0.45 | -0.83% | 53.70 | 54.61 | 4437 | 2399.19 | 2.23% | 0.00 |
| 2025-11-11 | 54.59 | 54.50 | -0.02 | -0.04% | 54.21 | 55.14 | 5423 | 2962.86 | 2.72% | 0.00 |
| 2025-11-10 | 55.59 | 54.52 | -1.07 | -1.92% | 54.26 | 55.59 | 7909 | 4322.25 | 3.97% | 0.00 |
| 2025-11-07 | 55.48 | 55.59 | 0.13 | 0.23% | 54.97 | 56.50 | 8243 | 4601.15 | 4.14% | 0.00 |
| 2025-11-06 | 55.20 | 55.46 | 0.10 | 0.18% | 55.03 | 55.77 | 5470 | 3030.11 | 2.75% | 0.00 |
| 2025-11-05 | 54.55 | 55.36 | 0.36 | 0.65% | 54.44 | 55.45 | 4704 | 2590.83 | 2.36% | 0.00 |
| 2025-11-04 | 55.98 | 55.00 | -0.70 | -1.26% | 54.55 | 55.98 | 5652 | 3113.51 | 2.84% | 0.00 |
| 2025-11-03 | 55.70 | 55.70 | 0.01 | 0.02% | 55.26 | 56.09 | 5290 | 2947.40 | 2.66% | 0.00 |
| 2025-10-31 | 55.26 | 55.69 | 0.44 | 0.80% | 55.11 | 55.79 | 5658 | 3142.02 | 2.84% | 0.00 |
| 2025-10-30 | 56.58 | 55.25 | -0.99 | -1.76% | 55.00 | 56.58 | 7526 | 4188.54 | 3.78% | 0.00 |
| 2025-10-29 | 57.50 | 56.24 | -1.13 | -1.97% | 55.93 | 57.50 | 9465 | 5342.99 | 4.75% | 0.00 |
| 2025-10-28 | 57.30 | 57.37 | -0.22 | -0.38% | 56.97 | 58.71 | 8968 | 5159.86 | 4.50% | 0.00 |
| 2025-10-27 | 57.96 | 57.59 | -0.66 | -1.13% | 56.92 | 58.15 | 10659 | 6118.55 | 5.35% | 0.00 |
| 2025-10-24 | 55.70 | 58.25 | 2.70 | 4.86% | 55.55 | 58.69 | 21407 | 12270.17 | 10.75% | 0.00 |
| 2025-10-23 | 54.80 | 55.55 | 0.73 | 1.33% | 54.12 | 55.70 | 7747 | 4253.93 | 3.89% | 0.00 |
| 2025-10-22 | 54.25 | 54.82 | 0.62 | 1.14% | 53.35 | 55.72 | 6821 | 3730.72 | 3.42% | 0.00 |
| 2025-10-21 | 53.49 | 54.20 | 1.16 | 2.19% | 52.94 | 54.20 | 5904 | 3168.03 | 2.96% | 0.00 |
| 2025-10-20 | 53.51 | 53.04 | 0.16 | 0.30% | 52.70 | 53.90 | 5767 | 3068.13 | 2.90% | 0.00 |
| 2025-10-17 | 54.63 | 52.88 | -1.79 | -3.27% | 52.88 | 54.66 | 8594 | 4621.10 | 4.32% | 0.00 |
| 2025-10-16 | 56.30 | 54.67 | -1.73 | -3.07% | 54.57 | 56.56 | 9348 | 5164.68 | 4.69% | 0.00 |
| 2025-10-15 | 55.96 | 56.40 | 0.44 | 0.79% | 55.66 | 56.78 | 8053 | 4537.67 | 4.04% | 0.00 |
| 2025-10-14 | 56.61 | 55.96 | -0.76 | -1.34% | 55.74 | 56.99 | 7335 | 4126.26 | 3.68% | 0.00 |
| 2025-10-13 | 54.90 | 56.72 | 0.02 | 0.04% | 54.50 | 56.87 | 8809 | 4943.66 | 4.42% | 0.00 |
| 2025-10-10 | 56.90 | 56.70 | -0.31 | -0.54% | 56.20 | 57.09 | 8639 | 4886.69 | 4.34% | 0.00 |
| 2025-10-09 | 55.78 | 57.01 | 1.30 | 2.33% | 55.24 | 57.38 | 13039 | 7381.24 | 6.55% | 0.00 |
| 2025-09-30 | 55.04 | 55.71 | 0.95 | 1.73% | 54.78 | 56.15 | 6956 | 3864.79 | 3.49% | 0.00 |
| 2025-09-29 | 55.09 | 54.76 | -0.33 | -0.60% | 54.20 | 55.52 | 6457 | 3537.01 | 3.24% | 0.00 |
| 2025-09-26 | 54.76 | 55.09 | 0.10 | 0.18% | 54.50 | 55.88 | 7137 | 3941.68 | 3.58% | 0.00 |
| 2025-09-25 | 55.40 | 54.99 | -0.37 | -0.67% | 54.73 | 56.43 | 9200 | 5115.66 | 4.62% | 0.00 |
| 2025-09-24 | 54.43 | 55.36 | 0.66 | 1.21% | 54.20 | 55.45 | 8140 | 4489.19 | 4.09% | 0.00 |
| 2025-09-23 | 55.40 | 54.70 | -0.71 | -1.28% | 53.33 | 55.60 | 10532 | 5710.16 | 5.29% | 0.00 |
| 2025-09-22 | 55.65 | 55.41 | -0.44 | -0.79% | 55.00 | 56.04 | 6227 | 3450.60 | 3.13% | 0.00 |
| 2025-09-19 | 56.78 | 55.85 | -1.05 | -1.85% | 55.59 | 57.45 | 8013 | 4507.58 | 4.02% | 0.00 |
| 2025-09-18 | 58.22 | 56.90 | -1.47 | -2.52% | 56.20 | 59.08 | 18503 | 10697.50 | 9.29% | 0.00 |
| 2025-09-17 | 56.97 | 58.37 | 1.17 | 2.05% | 56.93 | 59.40 | 17748 | 10330.62 | 8.91% | 0.00 |
| 2025-09-16 | 56.44 | 57.20 | 0.77 | 1.36% | 55.51 | 57.80 | 10962 | 6205.59 | 5.50% | 0.00 |
| 2025-09-15 | 55.50 | 56.43 | 1.03 | 1.86% | 55.35 | 57.12 | 10915 | 6164.68 | 5.48% | 0.00 |
| 2025-09-12 | 56.15 | 55.40 | -0.75 | -1.34% | 55.04 | 56.15 | 7065 | 3927.81 | 3.55% | 0.00 |
| 2025-09-11 | 55.22 | 56.15 | 0.93 | 1.68% | 54.00 | 56.15 | 8978 | 4977.97 | 4.51% | 0.00 |
| 2025-09-10 | 56.00 | 55.22 | -0.73 | -1.30% | 54.68 | 56.48 | 8921 | 4937.18 | 4.48% | 0.00 |
| 2025-09-09 | 57.60 | 55.95 | -1.88 | -3.25% | 55.71 | 57.73 | 11903 | 6741.52 | 5.98% | 0.00 |
| 2025-09-08 | 56.40 | 57.83 | 1.91 | 3.42% | 55.93 | 58.00 | 13235 | 7555.26 | 6.65% | 0.00 |
| 2025-09-05 | 55.10 | 55.92 | 1.16 | 2.12% | 54.48 | 55.92 | 9088 | 5031.24 | 4.56% | 0.00 |
| 2025-09-04 | 55.50 | 54.76 | -0.92 | -1.65% | 54.20 | 56.49 | 13563 | 7519.97 | 6.81% | 0.00 |
| 2025-09-03 | 58.34 | 55.68 | -2.66 | -4.56% | 55.23 | 58.34 | 17931 | 10206.46 | 9.00% | 3.00 |
| 2025-09-02 | 61.19 | 58.34 | -3.16 | -5.14% | 57.90 | 61.19 | 22734 | 13408.71 | 11.42% | 0.00 |
| 2025-09-01 | 63.06 | 61.50 | -1.43 | -2.27% | 60.57 | 63.10 | 24077 | 14747.96 | 12.09% | 0.00 |
| 2025-08-29 | 64.00 | 62.93 | -2.04 | -3.14% | 61.70 | 64.59 | 32850 | 20679.16 | 16.49% | 1.00 |
| 2025-08-28 | 63.88 | 64.97 | 3.28 | 5.32% | 61.41 | 65.20 | 45210 | 28853.44 | 22.70% | 0.00 |
| 2025-08-27 | 60.33 | 61.69 | 1.35 | 2.24% | 59.72 | 66.18 | 46133 | 29327.63 | 23.16% | 0.00 |
| 2025-08-26 | 60.33 | 60.34 | -2.16 | -3.46% | 58.52 | 61.72 | 31652 | 19030.03 | 15.89% | 0.00 |
| 2025-08-25 | 60.25 | 62.50 | 2.50 | 4.17% | 58.87 | 63.10 | 32927 | 20215.69 | 16.53% | 0.00 |
| 2025-08-22 | 59.20 | 60.00 | 0.48 | 0.81% | 58.61 | 60.15 | 16990 | 10099.95 | 8.53% | 1.00 |
| 2025-08-21 | 58.45 | 59.52 | 1.00 | 1.71% | 58.45 | 60.88 | 25572 | 15221.95 | 12.84% | 2.00 |
| 2025-08-20 | 58.69 | 58.52 | -0.19 | -0.32% | 57.65 | 58.71 | 11860 | 6905.89 | 5.96% | 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。
