| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 41.95 | 41.00 | -1.92 | -4.47% | 39.94 | 42.65 | 481457 | 197131.50 | 2.01% |
| 2025-07-31 | 41.98 | 42.92 | 1.57 | 3.80% | 41.98 | 43.63 | 452275 | 194426.39 | 1.89% |
| 2025-07-30 | 41.95 | 41.35 | -0.63 | -1.50% | 40.66 | 42.12 | 318687 | 131596.97 | 1.33% |
| 2025-07-29 | 41.00 | 41.98 | 0.69 | 1.67% | 40.46 | 42.20 | 419431 | 173383.86 | 1.75% |
| 2025-07-28 | 38.30 | 41.29 | 3.24 | 8.52% | 38.14 | 41.59 | 426047 | 171566.41 | 1.78% |
| 2025-07-25 | 38.50 | 38.05 | -0.80 | -2.06% | 37.50 | 38.95 | 229689 | 87384.89 | 0.96% |
| 2025-07-24 | 38.56 | 38.85 | 0.70 | 1.83% | 37.96 | 39.50 | 371167 | 144317.17 | 1.55% |
| 2025-07-23 | 38.45 | 38.15 | -0.31 | -0.81% | 37.23 | 38.45 | 299290 | 112790.52 | 1.25% |
| 2025-07-22 | 38.01 | 38.46 | 0.05 | 0.13% | 38.00 | 39.97 | 511339 | 198742.48 | 2.14% |
| 2025-07-21 | 36.51 | 38.41 | 1.91 | 5.23% | 36.22 | 38.99 | 582611 | 218741.69 | 2.43% |
| 2025-07-18 | 37.60 | 36.50 | -0.96 | -2.56% | 36.01 | 37.80 | 404207 | 148964.12 | 1.69% |
| 2025-07-17 | 34.65 | 37.46 | 2.56 | 7.34% | 34.61 | 37.65 | 577814 | 211343.64 | 2.41% |
| 2025-07-16 | 35.69 | 34.90 | -0.80 | -2.24% | 34.58 | 35.85 | 362451 | 126941.40 | 1.51% |
| 2025-07-15 | 34.55 | 35.70 | 2.79 | 8.48% | 34.31 | 35.89 | 664616 | 235037.11 | 2.78% |
| 2025-07-14 | 32.45 | 32.91 | 0.38 | 1.17% | 32.35 | 33.11 | 286790 | 93811.06 | 1.20% |
| 2025-07-11 | 33.80 | 32.53 | -1.62 | -4.74% | 32.46 | 33.90 | 398468 | 131157.92 | 1.66% |
| 2025-07-10 | 33.38 | 34.15 | 1.32 | 4.02% | 32.61 | 34.40 | 508278 | 170556.02 | 2.12% |
| 2025-07-09 | 33.00 | 32.83 | 0.78 | 2.43% | 32.42 | 33.47 | 440526 | 145135.55 | 1.84% |
| 2025-07-08 | 30.18 | 32.05 | 1.80 | 5.95% | 30.17 | 32.32 | 417503 | 132534.28 | 1.74% |
| 2025-07-07 | 30.75 | 30.25 | -0.75 | -2.42% | 30.15 | 31.87 | 337875 | 103766.41 | 1.41% |
| 2025-07-04 | 29.58 | 31.00 | 1.13 | 3.78% | 29.58 | 31.50 | 520286 | 160382.58 | 2.17% |
| 2025-07-03 | 28.68 | 29.87 | 0.88 | 3.04% | 28.67 | 29.95 | 312446 | 92278.99 | 1.32% |
| 2025-07-02 | 30.15 | 28.99 | -1.51 | -4.95% | 28.35 | 30.15 | 435516 | 126229.39 | 1.84% |
| 2025-07-01 | 30.00 | 30.50 | 0.35 | 1.16% | 29.67 | 30.54 | 235556 | 70863.01 | 0.99% |
| 2025-06-30 | 30.30 | 30.15 | 0.00 | 0.00% | 29.70 | 30.36 | 244919 | 73553.72 | 1.03% |
| 2025-06-27 | 29.48 | 30.15 | 0.65 | 2.20% | 29.40 | 30.29 | 242181 | 72718.17 | 1.02% |
| 2025-06-26 | 29.66 | 29.50 | 0.14 | 0.48% | 29.41 | 30.30 | 278339 | 83179.62 | 1.17% |
| 2025-06-25 | 29.04 | 29.36 | 0.48 | 1.66% | 28.83 | 29.46 | 240167 | 69998.17 | 1.01% |
| 2025-06-24 | 28.99 | 28.88 | 0.11 | 0.38% | 28.43 | 29.29 | 269718 | 77419.78 | 1.14% |
| 2025-06-23 | 28.68 | 28.77 | -0.13 | -0.45% | 28.31 | 29.50 | 276694 | 79657.34 | 1.17% |
| 2025-06-20 | 29.22 | 28.90 | -0.28 | -0.96% | 28.56 | 29.39 | 233784 | 67760.02 | 0.99% |
| 2025-06-19 | 29.80 | 29.18 | -0.57 | -1.92% | 29.03 | 30.05 | 271082 | 79928.91 | 1.14% |
| 2025-06-18 | 28.01 | 29.75 | 1.72 | 6.14% | 28.00 | 30.29 | 570132 | 168219.05 | 2.40% |
| 2025-06-17 | 28.80 | 28.03 | -0.57 | -1.99% | 27.89 | 28.80 | 178075 | 50292.16 | 0.75% |
| 2025-06-16 | 27.99 | 28.60 | 0.60 | 2.14% | 27.99 | 29.20 | 285449 | 82287.61 | 1.20% |
| 2025-06-13 | 28.04 | 28.00 | -0.15 | -0.53% | 27.88 | 28.70 | 193605 | 54613.68 | 0.82% |
| 2025-06-12 | 28.02 | 28.15 | 0.08 | 0.29% | 27.95 | 28.48 | 208877 | 59015.75 | 0.88% |
| 2025-06-11 | 27.14 | 28.07 | 0.92 | 3.39% | 27.14 | 28.78 | 316139 | 89113.18 | 1.33% |
| 2025-06-10 | 27.60 | 27.15 | -0.60 | -2.16% | 26.90 | 27.60 | 196890 | 53598.97 | 0.83% |
| 2025-06-09 | 28.20 | 27.75 | -0.50 | -1.77% | 27.66 | 28.40 | 214583 | 59875.69 | 0.90% |
| 2025-06-06 | 28.28 | 28.25 | -0.13 | -0.46% | 27.90 | 28.50 | 193142 | 54576.10 | 0.81% |
| 2025-06-05 | 27.16 | 28.38 | 1.08 | 3.96% | 26.96 | 28.85 | 401299 | 112468.61 | 1.69% |
| 2025-06-04 | 26.00 | 27.30 | 1.47 | 5.69% | 26.00 | 27.35 | 295238 | 79926.75 | 1.25% |
| 2025-06-03 | 26.20 | 25.83 | -0.37 | -1.41% | 25.81 | 26.36 | 147162 | 38335.69 | 0.62% |
| 2025-05-30 | 26.36 | 26.20 | -0.54 | -2.02% | 26.01 | 26.52 | 162756 | 42720.16 | 0.69% |
| 2025-05-29 | 26.20 | 26.74 | 1.00 | 3.89% | 26.20 | 27.23 | 279188 | 75140.02 | 1.18% |
| 2025-05-28 | 25.66 | 25.74 | 0.25 | 0.98% | 25.46 | 26.03 | 146360 | 37692.39 | 0.62% |
| 2025-05-27 | 26.22 | 25.49 | -0.84 | -3.19% | 25.09 | 26.25 | 231452 | 58916.72 | 0.98% |
| 2025-05-26 | 26.29 | 26.33 | 0.29 | 1.11% | 25.90 | 26.60 | 130636 | 34134.18 | 0.55% |
| 2025-05-23 | 26.43 | 26.04 | -0.47 | -1.77% | 25.86 | 26.51 | 155575 | 40682.42 | 0.66% |
| 2025-05-22 | 27.00 | 27.11 | -0.01 | -0.04% | 26.83 | 27.37 | 118753 | 32229.30 | 0.50% |
| 2025-05-21 | 26.76 | 27.12 | 0.21 | 0.78% | 26.54 | 27.19 | 164269 | 44179.79 | 0.69% |
| 2025-05-20 | 26.91 | 26.91 | 0.03 | 0.11% | 26.65 | 27.38 | 163646 | 44312.35 | 0.69% |
| 2025-05-19 | 27.32 | 26.88 | -0.44 | -1.61% | 26.52 | 27.33 | 196336 | 52792.89 | 0.83% |
| 2025-05-16 | 27.27 | 27.32 | -0.49 | -1.76% | 27.11 | 28.00 | 249329 | 68351.38 | 1.05% |
| 2025-05-15 | 27.64 | 27.81 | 0.03 | 0.11% | 27.10 | 28.41 | 395530 | 110209.95 | 1.67% |
| 2025-05-14 | 27.00 | 27.78 | 1.58 | 6.03% | 27.00 | 28.81 | 585243 | 163965.34 | 2.47% |
| 2025-05-13 | 26.49 | 26.20 | 0.12 | 0.46% | 26.14 | 27.25 | 372809 | 99473.23 | 1.57% |
| 2025-05-12 | 25.88 | 26.08 | 0.75 | 2.96% | 25.66 | 26.24 | 232538 | 60281.23 | 0.98% |
| 2025-05-09 | 26.08 | 25.33 | -0.82 | -3.14% | 25.18 | 26.10 | 216932 | 55215.95 | 0.91% |
| 2025-05-08 | 25.27 | 26.15 | 0.94 | 3.73% | 25.22 | 26.35 | 344876 | 89911.40 | 1.45% |
| 2025-05-07 | 25.77 | 25.21 | -0.23 | -0.90% | 25.08 | 25.86 | 251226 | 63948.13 | 1.06% |
| 2025-05-06 | 24.57 | 25.44 | 1.15 | 4.73% | 24.54 | 25.45 | 310839 | 78305.87 | 1.31% |
| 2025-04-30 | 24.26 | 24.29 | 0.18 | 0.75% | 23.88 | 24.33 | 185193 | 44741.60 | 0.78% |
| 2025-04-29 | 24.26 | 24.11 | 0.15 | 0.63% | 23.97 | 24.80 | 248005 | 60459.27 | 1.05% |
| 2025-04-28 | 23.62 | 23.96 | 0.20 | 0.84% | 23.60 | 24.12 | 164335 | 39311.62 | 0.69% |
| 2025-04-25 | 23.45 | 23.76 | 0.38 | 1.63% | 23.40 | 24.46 | 269761 | 64746.89 | 1.14% |
| 2025-04-24 | 23.79 | 23.38 | -0.42 | -1.76% | 23.32 | 23.94 | 113357 | 26697.71 | 0.48% |
| 2025-04-23 | 23.79 | 23.80 | 0.52 | 2.23% | 23.51 | 24.13 | 277217 | 66170.78 | 1.17% |
| 2025-04-22 | 23.40 | 23.28 | -0.07 | -0.30% | 23.02 | 23.65 | 173903 | 40592.62 | 0.73% |
| 2025-04-21 | 23.04 | 23.35 | 0.45 | 1.97% | 22.55 | 23.50 | 204706 | 47641.06 | 0.86% |
| 2025-04-18 | 22.50 | 22.90 | 0.51 | 2.28% | 22.49 | 22.99 | 178411 | 40652.89 | 0.75% |
| 2025-04-17 | 21.80 | 22.39 | 0.49 | 2.24% | 21.68 | 22.53 | 253954 | 56602.22 | 1.07% |
| 2025-04-16 | 22.56 | 21.90 | -0.96 | -4.20% | 21.55 | 22.77 | 396880 | 87170.71 | 1.67% |
| 2025-04-15 | 23.11 | 22.86 | -0.23 | -1.00% | 22.75 | 23.15 | 183064 | 41935.07 | 0.77% |
| 2025-04-14 | 23.98 | 23.09 | -0.24 | -1.03% | 22.91 | 24.09 | 341440 | 79755.70 | 1.44% |
| 2025-04-11 | 23.08 | 23.33 | 0.23 | 1.00% | 22.70 | 23.69 | 378341 | 87928.52 | 1.60% |
| 2025-04-10 | 23.50 | 23.10 | 1.24 | 5.67% | 22.80 | 24.05 | 660306 | 155083.91 | 2.78% |
| 2025-04-09 | 21.00 | 21.86 | 0.14 | 0.64% | 20.80 | 22.40 | 517011 | 111776.69 | 2.18% |
| 2025-04-08 | 24.00 | 21.72 | -1.91 | -8.08% | 21.27 | 24.00 | 770297 | 168371.61 | 3.25% |
生益科技(600183)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。
