| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-19 | 58.85 | 58.71 | -0.10 | -0.17% | 57.63 | 58.90 | 14840 | 8667.17 | 7.45% | 0.00 |
| 2025-08-18 | 59.05 | 58.81 | -0.04 | -0.07% | 58.50 | 59.56 | 17654 | 10394.79 | 8.86% | 0.00 |
| 2025-08-15 | 58.08 | 58.85 | 0.86 | 1.48% | 58.02 | 59.92 | 18357 | 10855.61 | 9.22% | 0.00 |
| 2025-08-14 | 61.00 | 57.99 | -2.74 | -4.51% | 57.88 | 61.08 | 25565 | 15111.29 | 12.84% | 0.00 |
| 2025-08-13 | 60.10 | 60.73 | 0.57 | 0.95% | 60.00 | 63.50 | 24595 | 15086.40 | 12.35% | 1.00 |
| 2025-08-12 | 62.60 | 60.16 | -1.22 | -1.99% | 59.51 | 62.77 | 24440 | 14792.95 | 12.27% | 5.00 |
| 2025-08-11 | 59.50 | 61.38 | 1.61 | 2.69% | 58.86 | 63.15 | 30320 | 18502.69 | 15.22% | 0.00 |
| 2025-08-08 | 58.04 | 59.77 | 1.44 | 2.47% | 58.00 | 60.42 | 24578 | 14600.31 | 12.34% | 0.00 |
| 2025-08-07 | 58.90 | 58.33 | -0.68 | -1.15% | 57.75 | 59.50 | 23366 | 13612.45 | 11.73% | 0.00 |
| 2025-08-06 | 56.80 | 59.01 | 2.06 | 3.62% | 56.50 | 59.79 | 33986 | 19927.50 | 17.07% | 0.00 |
| 2025-08-05 | 55.55 | 56.95 | 1.19 | 2.13% | 55.53 | 56.98 | 24419 | 13753.80 | 12.26% | 11.00 |
| 2025-08-04 | 54.00 | 55.76 | 1.65 | 3.05% | 53.71 | 56.05 | 21534 | 11964.55 | 10.81% | 0.00 |
| 2025-08-01 | 54.30 | 54.11 | 0.01 | 0.02% | 53.60 | 54.70 | 8389 | 4543.52 | 4.21% | 0.00 |
| 2025-07-31 | 55.40 | 54.10 | -1.45 | -2.61% | 54.05 | 55.69 | 14471 | 7924.07 | 7.27% | 0.00 |
| 2025-07-30 | 55.00 | 55.55 | 0.55 | 1.00% | 54.78 | 56.47 | 21299 | 11831.48 | 10.69% | 12.00 |
| 2025-07-29 | 54.61 | 55.00 | 0.04 | 0.07% | 54.28 | 55.38 | 12042 | 6591.86 | 6.05% | 0.00 |
| 2025-07-28 | 54.33 | 54.96 | 0.79 | 1.46% | 54.16 | 55.78 | 18137 | 9996.40 | 9.11% | 0.00 |
| 2025-07-25 | 54.54 | 54.17 | -0.37 | -0.68% | 53.80 | 54.80 | 9572 | 5178.70 | 4.81% | 0.00 |
| 2025-07-24 | 53.76 | 54.54 | 0.79 | 1.47% | 53.76 | 55.85 | 13959 | 7646.48 | 7.01% | 0.00 |
| 2025-07-23 | 54.88 | 53.75 | -0.96 | -1.75% | 53.51 | 55.00 | 12984 | 7007.88 | 6.52% | 0.00 |
| 2025-07-22 | 54.39 | 54.71 | 0.32 | 0.59% | 54.18 | 55.15 | 14034 | 7669.90 | 7.05% | 0.00 |
| 2025-07-21 | 54.16 | 54.39 | 0.38 | 0.70% | 53.83 | 54.83 | 10865 | 5899.28 | 5.46% | 0.00 |
| 2025-07-18 | 54.48 | 54.01 | -0.12 | -0.22% | 53.61 | 54.48 | 9952 | 5371.96 | 5.00% | 0.00 |
| 2025-07-17 | 53.77 | 54.13 | 0.61 | 1.14% | 53.12 | 54.85 | 11775 | 6354.63 | 5.91% | 0.00 |
| 2025-07-16 | 53.47 | 53.52 | 0.05 | 0.09% | 53.13 | 53.67 | 7634 | 4078.49 | 3.83% | 0.00 |
| 2025-07-15 | 54.40 | 53.47 | -0.91 | -1.67% | 52.80 | 54.41 | 12670 | 6780.85 | 6.36% | 0.00 |
| 2025-07-14 | 53.30 | 54.38 | 0.95 | 1.78% | 53.27 | 55.07 | 16362 | 8891.10 | 8.22% | 0.00 |
| 2025-07-11 | 53.90 | 53.43 | -0.45 | -0.84% | 53.20 | 54.40 | 12832 | 6876.56 | 6.44% | 0.00 |
| 2025-07-10 | 54.06 | 53.88 | -0.76 | -1.39% | 53.70 | 54.58 | 16164 | 8733.55 | 8.12% | 0.00 |
| 2025-07-09 | 55.56 | 54.64 | -0.91 | -1.64% | 53.33 | 56.35 | 28024 | 15501.97 | 14.07% | 0.00 |
| 2025-07-08 | 55.41 | 55.55 | 0.44 | 0.80% | 54.80 | 55.85 | 20946 | 11589.68 | 10.52% | 0.00 |
| 2025-07-07 | 56.19 | 55.11 | -1.07 | -1.90% | 54.80 | 56.58 | 24851 | 13736.19 | 12.48% | 0.00 |
| 2025-07-04 | 58.53 | 56.18 | -3.52 | -5.90% | 56.12 | 59.47 | 40469 | 23256.36 | 21.39% | 0.00 |
| 2025-07-03 | 54.93 | 59.70 | 5.18 | 9.50% | 54.23 | 61.80 | 61249 | 36066.45 | 32.37% | 0.00 |
| 2025-07-02 | 55.80 | 54.52 | -1.57 | -2.80% | 54.33 | 56.66 | 23951 | 13236.69 | 12.66% | 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。
