| 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 | 21.69 | 20.50 | -1.26 | -5.79% | 20.45 | 21.69 | 2282534 | 476633.34 | 13.02% |
| 2025-07-31 | 21.70 | 21.76 | -0.34 | -1.54% | 21.44 | 22.30 | 2341850 | 509624.22 | 13.36% |
| 2025-07-30 | 23.82 | 22.10 | -1.96 | -8.15% | 21.72 | 24.04 | 3650018 | 824832.69 | 20.82% |
| 2025-07-29 | 23.94 | 24.06 | -0.53 | -2.16% | 23.35 | 24.65 | 3054794 | 732466.69 | 17.43% |
| 2025-07-28 | 22.35 | 24.59 | 2.24 | 10.02% | 21.66 | 24.59 | 3421009 | 802487.00 | 19.52% |
| 2025-07-25 | 20.84 | 22.35 | 1.50 | 7.19% | 20.80 | 22.39 | 2438478 | 528347.31 | 13.91% |
| 2025-07-24 | 19.43 | 20.85 | 0.85 | 4.25% | 19.35 | 21.93 | 2867511 | 592905.00 | 16.36% |
| 2025-07-23 | 19.00 | 20.00 | 0.74 | 3.84% | 18.73 | 20.15 | 2583277 | 503067.12 | 14.74% |
| 2025-07-22 | 18.70 | 19.26 | 0.53 | 2.83% | 18.55 | 20.50 | 3261139 | 627970.69 | 18.61% |
| 2025-07-21 | 17.33 | 18.73 | 1.70 | 9.98% | 16.93 | 18.73 | 1780564 | 323222.09 | 10.16% |
| 2025-07-18 | 16.00 | 17.03 | 0.93 | 5.78% | 15.91 | 17.46 | 2208350 | 372645.72 | 12.60% |
| 2025-07-17 | 15.50 | 16.10 | 0.31 | 1.96% | 15.30 | 16.31 | 1784391 | 283631.28 | 10.18% |
| 2025-07-16 | 15.75 | 15.79 | 0.71 | 4.71% | 15.62 | 16.31 | 2157230 | 344028.97 | 12.31% |
| 2025-07-15 | 15.22 | 15.08 | 0.18 | 1.21% | 14.90 | 15.66 | 1823058 | 278770.06 | 10.40% |
| 2025-07-14 | 15.45 | 14.90 | -0.09 | -0.60% | 14.87 | 15.93 | 2379417 | 363208.84 | 13.57% |
| 2025-07-11 | 14.38 | 14.99 | 1.36 | 9.98% | 14.06 | 14.99 | 1877397 | 275828.09 | 10.71% |
| 2025-07-10 | 13.35 | 13.73 | 0.76 | 5.86% | 13.03 | 13.80 | 1570112 | 211083.86 | 8.96% |
| 2025-07-09 | 13.21 | 12.97 | -0.23 | -1.74% | 12.91 | 13.23 | 408813 | 53247.05 | 2.33% |
| 2025-07-08 | 12.85 | 13.20 | 0.41 | 3.21% | 12.82 | 13.24 | 649844 | 85350.12 | 3.71% |
| 2025-07-07 | 12.64 | 12.79 | 0.10 | 0.79% | 12.61 | 12.85 | 262139 | 33442.28 | 1.50% |
| 2025-07-04 | 12.90 | 12.69 | -0.23 | -1.78% | 12.55 | 12.90 | 491348 | 62402.25 | 2.80% |
| 2025-07-03 | 12.90 | 12.92 | -0.03 | -0.23% | 12.78 | 12.99 | 376421 | 48453.96 | 2.15% |
| 2025-07-02 | 13.03 | 12.95 | -0.15 | -1.15% | 12.89 | 13.04 | 328384 | 42551.28 | 1.87% |
| 2025-07-01 | 13.16 | 13.10 | -0.07 | -0.53% | 12.85 | 13.17 | 590055 | 76580.92 | 3.37% |
| 2025-06-30 | 12.98 | 13.17 | 0.26 | 2.01% | 12.83 | 13.22 | 758427 | 99336.01 | 4.33% |
| 2025-06-27 | 12.82 | 12.91 | 0.17 | 1.33% | 12.82 | 13.06 | 476988 | 61796.53 | 2.72% |
| 2025-06-26 | 12.96 | 12.74 | -0.25 | -1.92% | 12.71 | 12.96 | 482740 | 61881.34 | 2.75% |
| 2025-06-25 | 12.96 | 12.99 | 0.02 | 0.15% | 12.90 | 13.10 | 490475 | 63676.13 | 2.80% |
| 2025-06-24 | 12.91 | 12.97 | 0.04 | 0.31% | 12.86 | 13.11 | 449682 | 58550.80 | 2.57% |
| 2025-06-23 | 12.83 | 12.93 | 0.02 | 0.15% | 12.60 | 13.03 | 384682 | 49700.44 | 2.19% |
| 2025-06-20 | 13.03 | 12.91 | -0.11 | -0.84% | 12.88 | 13.18 | 402858 | 52388.08 | 2.30% |
| 2025-06-19 | 13.30 | 13.02 | -0.30 | -2.25% | 12.96 | 13.38 | 616822 | 80974.08 | 3.52% |
| 2025-06-18 | 13.92 | 13.32 | -0.51 | -3.69% | 13.21 | 13.94 | 949199 | 127285.77 | 5.42% |
| 2025-06-17 | 13.84 | 13.83 | 0.16 | 1.17% | 13.61 | 14.24 | 1264899 | 176696.03 | 7.22% |
| 2025-06-16 | 13.22 | 13.67 | 0.29 | 2.17% | 13.22 | 13.97 | 1166770 | 160068.06 | 6.66% |
| 2025-06-13 | 13.52 | 13.38 | -0.10 | -0.74% | 13.18 | 13.61 | 857099 | 114562.12 | 4.89% |
| 2025-06-12 | 13.50 | 13.48 | -0.07 | -0.52% | 13.21 | 13.62 | 961469 | 128749.80 | 5.49% |
| 2025-06-11 | 13.11 | 13.55 | 0.46 | 3.51% | 13.07 | 13.99 | 1641887 | 222072.98 | 9.37% |
| 2025-06-10 | 13.19 | 13.09 | -0.07 | -0.53% | 12.97 | 13.44 | 1043731 | 137408.23 | 5.95% |
| 2025-06-09 | 13.20 | 13.16 | 0.22 | 1.70% | 12.95 | 13.48 | 1181559 | 155803.66 | 6.74% |
| 2025-06-06 | 12.94 | 12.94 | -0.09 | -0.69% | 12.85 | 13.15 | 694846 | 89941.87 | 3.96% |
| 2025-06-05 | 12.63 | 13.03 | 0.38 | 3.00% | 12.53 | 13.40 | 1699639 | 220915.97 | 9.70% |
| 2025-06-04 | 11.90 | 12.65 | 0.65 | 5.42% | 11.87 | 12.75 | 1166254 | 144694.41 | 6.65% |
| 2025-06-03 | 11.70 | 12.00 | 0.41 | 3.54% | 11.66 | 12.10 | 714332 | 85185.16 | 4.08% |
| 2025-05-30 | 11.66 | 11.59 | -0.12 | -1.02% | 11.54 | 11.69 | 256279 | 29728.75 | 1.46% |
| 2025-05-29 | 11.52 | 11.71 | 0.20 | 1.74% | 11.52 | 11.82 | 340170 | 39791.46 | 1.94% |
| 2025-05-28 | 11.58 | 11.51 | -0.11 | -0.95% | 11.49 | 11.63 | 253663 | 29276.49 | 1.45% |
| 2025-05-27 | 11.84 | 11.62 | -0.23 | -1.94% | 11.53 | 11.87 | 342074 | 39715.51 | 1.95% |
| 2025-05-26 | 11.76 | 11.85 | 0.12 | 1.02% | 11.71 | 11.96 | 360044 | 42515.22 | 2.05% |
| 2025-05-23 | 11.73 | 11.73 | 0.00 | 0.00% | 11.70 | 11.99 | 477980 | 56606.32 | 2.73% |
| 2025-05-22 | 11.89 | 11.73 | -0.24 | -2.01% | 11.70 | 11.95 | 467227 | 55208.15 | 2.67% |
| 2025-05-21 | 12.20 | 11.97 | -0.30 | -2.44% | 11.96 | 12.30 | 525819 | 63269.02 | 3.00% |
| 2025-05-20 | 12.15 | 12.27 | 0.05 | 0.41% | 11.93 | 12.42 | 979182 | 119420.16 | 5.59% |
| 2025-05-19 | 12.56 | 12.22 | -0.33 | -2.63% | 12.19 | 12.57 | 819217 | 100563.32 | 4.67% |
| 2025-05-16 | 12.68 | 12.55 | -0.57 | -4.34% | 12.53 | 13.21 | 1606299 | 206030.97 | 9.16% |
| 2025-05-15 | 12.60 | 13.12 | 0.82 | 6.67% | 12.52 | 13.53 | 2477615 | 325491.59 | 14.13% |
| 2025-05-14 | 11.90 | 12.30 | 0.42 | 3.54% | 11.87 | 12.58 | 1028462 | 126451.77 | 5.87% |
| 2025-05-13 | 12.18 | 11.88 | -0.19 | -1.57% | 11.80 | 12.19 | 496744 | 59230.57 | 2.83% |
| 2025-05-12 | 12.05 | 12.07 | 0.20 | 1.68% | 11.74 | 12.28 | 730800 | 88149.54 | 4.17% |
| 2025-05-09 | 12.00 | 11.87 | -0.23 | -1.90% | 11.81 | 12.15 | 502381 | 59832.04 | 2.87% |
| 2025-05-08 | 11.77 | 12.10 | 0.27 | 2.28% | 11.64 | 12.11 | 846660 | 100777.33 | 4.83% |
| 2025-05-07 | 11.96 | 11.83 | 0.19 | 1.63% | 11.72 | 12.10 | 1542506 | 183454.88 | 8.80% |
| 2025-05-06 | 10.91 | 11.64 | 1.06 | 10.02% | 10.91 | 11.64 | 980954 | 113115.31 | 5.60% |
| 2025-04-30 | 10.59 | 10.58 | 0.13 | 1.24% | 10.57 | 10.78 | 293907 | 31391.83 | 1.68% |
| 2025-04-29 | 10.31 | 10.45 | 0.11 | 1.06% | 10.26 | 10.46 | 169037 | 17571.91 | 0.96% |
| 2025-04-28 | 10.31 | 10.34 | 0.04 | 0.39% | 10.31 | 10.41 | 173962 | 18016.56 | 0.99% |
| 2025-04-25 | 10.28 | 10.30 | 0.01 | 0.10% | 10.21 | 10.38 | 128398 | 13220.90 | 0.73% |
| 2025-04-24 | 10.50 | 10.29 | -0.13 | -1.25% | 10.27 | 10.50 | 142122 | 14724.87 | 0.81% |
| 2025-04-23 | 10.29 | 10.42 | 0.14 | 1.36% | 10.28 | 10.58 | 236332 | 24619.85 | 1.35% |
| 2025-04-22 | 10.27 | 10.28 | -0.03 | -0.29% | 10.21 | 10.35 | 147257 | 15154.23 | 0.84% |
| 2025-04-21 | 10.22 | 10.31 | 0.07 | 0.68% | 10.16 | 10.32 | 163220 | 16738.44 | 0.93% |
| 2025-04-18 | 10.34 | 10.24 | -0.12 | -1.16% | 10.15 | 10.34 | 181856 | 18580.97 | 1.04% |
| 2025-04-17 | 10.40 | 10.36 | -0.08 | -0.77% | 10.36 | 10.49 | 130131 | 13547.24 | 0.74% |
| 2025-04-16 | 10.55 | 10.44 | -0.17 | -1.60% | 10.35 | 10.61 | 205652 | 21514.54 | 1.17% |
| 2025-04-15 | 10.82 | 10.61 | -0.13 | -1.21% | 10.56 | 10.93 | 214844 | 22981.07 | 1.23% |
| 2025-04-14 | 10.71 | 10.74 | 0.05 | 0.47% | 10.62 | 10.87 | 251409 | 27012.92 | 1.43% |
| 2025-04-11 | 10.96 | 10.69 | -0.26 | -2.37% | 10.65 | 11.05 | 409017 | 44085.50 | 2.33% |
| 2025-04-10 | 10.91 | 10.95 | -0.08 | -0.73% | 10.84 | 11.25 | 605275 | 66971.59 | 3.45% |
| 2025-04-09 | 10.55 | 11.03 | 0.31 | 2.89% | 10.34 | 11.20 | 692878 | 74734.67 | 3.95% |
| 2025-04-08 | 10.21 | 10.72 | 0.51 | 5.00% | 9.66 | 10.84 | 763167 | 79040.83 | 4.35% |
盛和资源(600392)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。
