| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 120.00 | 119.02 | 0.32 | 0.27% | 117.33 | 120.95 | 24514 | 29241.05 | 2.52% | 0.00 |
| 2025-10-27 | 121.68 | 118.70 | -2.05 | -1.70% | 117.20 | 123.44 | 35044 | 41935.03 | 3.60% | 0.00 |
| 2025-10-24 | 117.83 | 120.75 | 4.38 | 3.76% | 114.57 | 121.70 | 41561 | 49102.28 | 4.26% | 0.00 |
| 2025-10-23 | 117.14 | 116.37 | -0.63 | -0.54% | 114.02 | 118.44 | 19391 | 22475.24 | 1.99% | 0.00 |
| 2025-10-22 | 116.44 | 117.00 | -0.77 | -0.65% | 116.13 | 120.00 | 23294 | 27479.22 | 2.39% | 0.00 |
| 2025-10-21 | 114.95 | 117.77 | 2.18 | 1.89% | 114.20 | 118.39 | 32928 | 38377.48 | 3.38% | 1.00 |
| 2025-10-20 | 107.40 | 115.59 | 9.11 | 8.56% | 107.40 | 116.98 | 57260 | 65509.68 | 5.88% | 1.00 |
| 2025-10-17 | 108.62 | 106.48 | -2.07 | -1.91% | 105.98 | 109.60 | 26572 | 28521.37 | 2.73% | 0.00 |
| 2025-10-16 | 111.20 | 108.55 | -3.28 | -2.93% | 108.16 | 112.12 | 35392 | 38770.80 | 3.63% | 1.00 |
| 2025-10-15 | 112.64 | 111.83 | 0.63 | 0.57% | 107.64 | 116.00 | 66918 | 74469.82 | 6.87% | 0.00 |
| 2025-10-14 | 119.58 | 111.20 | -6.51 | -5.53% | 110.66 | 120.24 | 43132 | 49613.95 | 4.43% | 0.00 |
| 2025-10-13 | 120.00 | 117.71 | -9.65 | -7.58% | 115.20 | 122.78 | 51162 | 60651.74 | 5.25% | 0.00 |
| 2025-10-10 | 135.31 | 127.36 | -7.93 | -5.86% | 126.85 | 135.80 | 36065 | 47160.71 | 3.70% | 0.00 |
| 2025-10-09 | 132.99 | 135.29 | 1.29 | 0.96% | 127.31 | 138.37 | 40039 | 53829.04 | 4.11% | 0.00 |
| 2025-09-30 | 133.53 | 134.00 | -0.02 | -0.01% | 129.60 | 138.02 | 47050 | 62787.43 | 4.83% | 0.00 |
| 2025-09-29 | 127.90 | 134.02 | 6.67 | 5.24% | 127.90 | 135.88 | 46427 | 61714.40 | 4.76% | 0.00 |
| 2025-09-26 | 131.00 | 127.35 | -5.15 | -3.89% | 127.08 | 133.81 | 32169 | 41741.22 | 3.30% | 0.00 |
| 2025-09-25 | 135.85 | 132.50 | -3.30 | -2.43% | 131.23 | 137.78 | 41266 | 55124.45 | 4.23% | 0.00 |
| 2025-09-24 | 132.00 | 135.80 | 3.38 | 2.55% | 130.20 | 136.88 | 60094 | 80929.59 | 6.17% | 0.00 |
| 2025-09-23 | 131.01 | 132.42 | 1.95 | 1.49% | 128.18 | 135.50 | 55016 | 72533.63 | 5.65% | 0.00 |
| 2025-09-22 | 120.90 | 130.47 | 9.57 | 7.92% | 120.90 | 132.32 | 75726 | 97680.54 | 7.77% | 0.00 |
| 2025-09-19 | 127.24 | 120.90 | -9.10 | -7.00% | 119.74 | 127.89 | 79998 | 98110.35 | 8.21% | 2.00 |
| 2025-09-18 | 131.00 | 130.00 | 0.40 | 0.31% | 125.80 | 141.26 | 122869 | 164633.02 | 12.61% | 0.00 |
| 2025-09-17 | 125.35 | 129.60 | 1.25 | 0.97% | 125.11 | 131.00 | 79502 | 102247.09 | 8.16% | 0.00 |
| 2025-09-16 | 117.50 | 128.35 | 13.77 | 12.02% | 116.58 | 129.78 | 114301 | 139672.95 | 11.73% | 0.00 |
| 2025-09-15 | 112.21 | 114.58 | 3.74 | 3.37% | 110.86 | 119.80 | 66650 | 77208.60 | 6.84% | 1.00 |
| 2025-09-12 | 114.07 | 110.84 | -2.15 | -1.90% | 110.37 | 116.06 | 63712 | 72171.13 | 6.54% | 0.00 |
| 2025-09-11 | 106.19 | 112.99 | 6.59 | 6.19% | 104.56 | 113.41 | 78836 | 86781.05 | 8.09% | 0.00 |
| 2025-09-10 | 108.00 | 106.40 | -4.00 | -3.62% | 106.04 | 113.48 | 67357 | 73534.46 | 6.91% | 0.00 |
| 2025-09-09 | 106.00 | 110.40 | 2.60 | 2.41% | 102.30 | 112.98 | 88748 | 95570.02 | 9.11% | 0.00 |
| 2025-09-08 | 104.00 | 107.80 | 4.01 | 3.86% | 104.00 | 109.79 | 70304 | 75661.64 | 7.21% | 0.00 |
| 2025-09-05 | 99.81 | 103.79 | 3.98 | 3.99% | 98.81 | 107.77 | 62340 | 64288.84 | 6.40% | 34.00 |
| 2025-09-04 | 108.18 | 99.81 | -7.35 | -6.86% | 97.99 | 108.88 | 68158 | 70241.24 | 6.99% | 0.00 |
| 2025-09-03 | 115.00 | 107.16 | -5.66 | -5.02% | 106.69 | 116.89 | 94891 | 105388.04 | 9.74% | 15.00 |
| 2025-09-02 | 101.47 | 112.82 | 11.47 | 11.32% | 92.81 | 121.62 | 172403 | 184317.86 | 17.69% | 0.00 |
| 2025-09-01 | 99.78 | 101.35 | 1.06 | 1.06% | 97.55 | 103.25 | 47339 | 47680.68 | 4.86% | 1.00 |
| 2025-08-29 | 99.00 | 100.29 | 1.80 | 1.83% | 97.46 | 102.80 | 47315 | 47325.52 | 4.85% | 14.00 |
| 2025-08-28 | 100.20 | 98.49 | -2.78 | -2.75% | 96.02 | 101.98 | 59026 | 58095.28 | 6.06% | 2.00 |
| 2025-08-27 | 102.82 | 101.27 | -1.70 | -1.65% | 101.00 | 108.00 | 48968 | 51205.58 | 5.02% | 0.00 |
| 2025-08-26 | 107.00 | 102.97 | -4.13 | -3.86% | 102.80 | 107.00 | 47391 | 49388.20 | 4.86% | 1.00 |
| 2025-08-25 | 107.50 | 107.10 | -1.38 | -1.27% | 106.50 | 112.68 | 63105 | 68894.62 | 6.48% | 0.00 |
| 2025-08-22 | 104.88 | 108.48 | 3.72 | 3.55% | 103.80 | 109.00 | 43026 | 46281.52 | 4.41% | 1.00 |
| 2025-08-21 | 108.20 | 104.76 | -3.22 | -2.98% | 103.80 | 108.97 | 42227 | 44950.26 | 4.33% | 0.00 |
| 2025-08-20 | 107.10 | 107.98 | -1.29 | -1.18% | 105.34 | 110.26 | 61654 | 66287.38 | 6.33% | 0.00 |
| 2025-08-19 | 102.18 | 109.27 | 6.85 | 6.69% | 99.58 | 112.80 | 93953 | 99960.14 | 9.64% | 0.00 |
| 2025-08-18 | 102.50 | 102.42 | 0.47 | 0.46% | 101.17 | 104.99 | 54903 | 56589.68 | 5.63% | 0.00 |
| 2025-08-15 | 100.08 | 101.95 | 2.14 | 2.14% | 98.90 | 102.75 | 48526 | 49070.33 | 4.98% | 6.00 |
| 2025-08-14 | 101.33 | 99.81 | -1.49 | -1.47% | 98.45 | 102.02 | 39465 | 39686.43 | 4.05% | 0.00 |
| 2025-08-13 | 101.68 | 101.30 | -1.21 | -1.18% | 100.58 | 104.39 | 45525 | 46448.98 | 4.67% | 0.00 |
| 2025-08-12 | 100.89 | 102.51 | 1.42 | 1.40% | 99.95 | 103.44 | 44552 | 45368.03 | 4.57% | 2.00 |
| 2025-08-11 | 102.97 | 101.09 | -1.71 | -1.66% | 98.50 | 102.97 | 68936 | 69580.12 | 7.07% | 0.00 |
| 2025-08-08 | 102.64 | 102.80 | -0.70 | -0.68% | 100.50 | 106.49 | 59450 | 61526.00 | 6.10% | 0.00 |
| 2025-08-07 | 105.69 | 103.50 | -1.58 | -1.50% | 100.00 | 106.50 | 79673 | 81894.63 | 8.18% | 1.00 |
| 2025-08-06 | 94.35 | 105.08 | 9.86 | 10.35% | 94.20 | 105.18 | 135066 | 136579.47 | 13.86% | 1.00 |
| 2025-08-05 | 96.00 | 95.22 | 0.34 | 0.36% | 93.63 | 97.57 | 37799 | 36059.83 | 3.88% | 0.00 |
| 2025-08-04 | 88.86 | 94.88 | 5.16 | 5.75% | 88.68 | 94.88 | 50303 | 46428.19 | 5.16% | 3.00 |
| 2025-08-01 | 92.20 | 89.72 | -3.06 | -3.30% | 89.01 | 93.45 | 48281 | 43619.05 | 4.95% | 0.00 |
| 2025-07-31 | 93.08 | 92.78 | -1.15 | -1.22% | 92.61 | 96.68 | 39870 | 37674.79 | 4.09% | 2.00 |
| 2025-07-30 | 96.10 | 93.93 | -3.02 | -3.12% | 93.00 | 96.70 | 45210 | 42729.43 | 4.64% | 0.00 |
| 2025-07-29 | 93.80 | 96.95 | 2.59 | 2.74% | 93.66 | 98.98 | 56016 | 54245.19 | 5.75% | 0.00 |
| 2025-07-28 | 97.30 | 94.36 | -1.32 | -1.38% | 93.68 | 98.54 | 34954 | 33376.27 | 3.59% | 1.00 |
| 2025-07-25 | 95.55 | 95.68 | -0.86 | -0.89% | 94.50 | 96.54 | 29632 | 28241.12 | 3.04% | 0.00 |
| 2025-07-24 | 94.80 | 96.54 | 1.84 | 1.94% | 94.80 | 99.80 | 58261 | 56952.88 | 5.98% | 2.00 |
| 2025-07-23 | 92.37 | 94.70 | 1.37 | 1.47% | 92.35 | 95.00 | 45744 | 42852.80 | 4.69% | 10.00 |
| 2025-07-22 | 94.58 | 93.33 | -3.17 | -3.28% | 93.30 | 95.46 | 45424 | 42778.11 | 4.66% | 0.00 |
| 2025-07-21 | 98.90 | 96.50 | -1.39 | -1.42% | 93.50 | 100.00 | 73909 | 71327.95 | 7.58% | 2.00 |
| 2025-07-18 | 96.26 | 97.89 | 0.44 | 0.45% | 95.50 | 98.88 | 50577 | 49080.07 | 5.19% | 0.00 |
| 2025-07-17 | 99.10 | 97.45 | -1.44 | -1.46% | 96.20 | 102.19 | 78828 | 78027.24 | 8.09% | 0.00 |
| 2025-07-16 | 92.50 | 98.89 | 6.47 | 7.00% | 90.00 | 101.00 | 89171 | 86720.30 | 9.15% | 1.00 |
| 2025-07-15 | 91.02 | 92.42 | -0.51 | -0.55% | 90.75 | 93.80 | 50571 | 46505.36 | 5.19% | 2.00 |
| 2025-07-14 | 85.00 | 92.93 | 8.15 | 9.61% | 84.51 | 93.39 | 86069 | 76953.95 | 8.83% | 0.00 |
| 2025-07-11 | 82.08 | 84.78 | 2.71 | 3.30% | 81.30 | 85.58 | 48798 | 40948.82 | 5.01% | 0.00 |
| 2025-07-10 | 81.50 | 82.07 | -0.48 | -0.58% | 81.00 | 83.08 | 30517 | 25004.83 | 3.13% | 0.00 |
| 2025-07-09 | 84.39 | 82.55 | -0.90 | -1.08% | 82.44 | 87.29 | 53710 | 45520.23 | 5.51% | 0.00 |
| 2025-07-08 | 83.00 | 83.45 | -0.25 | -0.30% | 82.47 | 84.32 | 32601 | 27234.90 | 3.35% | 0.00 |
| 2025-07-07 | 85.49 | 83.70 | -2.39 | -2.78% | 83.00 | 85.49 | 42418 | 35593.90 | 4.35% | 0.00 |
| 2025-07-04 | 87.10 | 86.09 | -2.36 | -2.67% | 85.58 | 88.39 | 40102 | 34659.22 | 4.11% | 0.00 |
| 2025-07-03 | 88.95 | 88.45 | -0.95 | -1.06% | 86.60 | 93.56 | 58555 | 52629.78 | 6.01% | 4.00 |
| 2025-07-02 | 88.02 | 89.40 | 0.15 | 0.17% | 87.34 | 90.11 | 38554 | 34190.73 | 3.96% | 0.00 |
| 2025-07-01 | 88.50 | 89.25 | -0.04 | -0.04% | 87.87 | 90.87 | 32336 | 28874.58 | 3.32% | 0.00 |
斯菱股份(301550)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。
