| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 25.06 | 26.16 | 1.81 | 7.43% | 24.41 | 26.28 | 1344129 | 341766.47 | 7.67% |
| 2026-02-02 | 25.50 | 24.35 | -2.68 | -9.91% | 24.35 | 25.94 | 1584157 | 397384.00 | 9.04% |
| 2026-01-30 | 28.88 | 27.03 | -3.00 | -9.99% | 27.03 | 28.95 | 1737542 | 477093.69 | 9.91% |
| 2026-01-29 | 27.80 | 30.03 | 2.73 | 10.00% | 27.70 | 30.03 | 2050745 | 596086.50 | 11.70% |
| 2026-01-28 | 25.67 | 27.30 | 1.60 | 6.23% | 25.18 | 27.45 | 1506218 | 400008.69 | 8.59% |
| 2026-01-27 | 25.69 | 25.70 | -0.25 | -0.96% | 24.93 | 26.39 | 945089 | 241538.41 | 5.39% |
| 2026-01-26 | 25.25 | 25.95 | 0.78 | 3.10% | 25.23 | 26.35 | 1194295 | 308342.34 | 6.81% |
| 2026-01-23 | 24.57 | 25.17 | 0.79 | 3.24% | 24.45 | 25.39 | 886891 | 221121.80 | 5.06% |
| 2026-01-22 | 24.00 | 24.38 | 0.23 | 0.95% | 23.85 | 24.56 | 556392 | 135205.41 | 3.17% |
| 2026-01-21 | 23.55 | 24.15 | 0.29 | 1.22% | 23.55 | 24.35 | 567999 | 136973.53 | 3.24% |
| 2026-01-20 | 24.24 | 23.86 | -0.32 | -1.32% | 23.03 | 24.44 | 697448 | 164497.59 | 3.98% |
| 2026-01-19 | 23.90 | 24.18 | 0.37 | 1.55% | 23.80 | 24.78 | 784612 | 190444.70 | 4.48% |
| 2026-01-16 | 23.86 | 23.81 | 0.03 | 0.13% | 23.65 | 24.28 | 623539 | 149238.06 | 3.56% |
| 2026-01-15 | 23.52 | 23.78 | 0.37 | 1.58% | 23.47 | 24.38 | 700875 | 167070.25 | 4.00% |
| 2026-01-14 | 23.51 | 23.41 | -0.24 | -1.01% | 23.02 | 24.15 | 868731 | 204417.34 | 4.96% |
| 2026-01-13 | 24.27 | 23.65 | -0.59 | -2.43% | 23.44 | 24.38 | 817563 | 195128.88 | 4.66% |
| 2026-01-12 | 23.72 | 24.24 | 0.84 | 3.59% | 23.22 | 24.45 | 1175134 | 280194.50 | 6.70% |
| 2026-01-09 | 22.63 | 23.40 | 0.75 | 3.31% | 22.56 | 23.57 | 932308 | 217166.39 | 5.32% |
| 2026-01-08 | 22.76 | 22.65 | -0.42 | -1.82% | 22.40 | 23.13 | 770578 | 175750.55 | 4.40% |
| 2026-01-07 | 22.75 | 23.07 | 0.67 | 2.99% | 22.60 | 23.57 | 1267642 | 292959.25 | 7.23% |
| 2026-01-06 | 22.00 | 22.40 | 0.49 | 2.24% | 21.91 | 22.58 | 640019 | 143044.06 | 3.65% |
| 2026-01-05 | 21.53 | 21.91 | 0.38 | 1.76% | 21.53 | 21.98 | 459177 | 100492.65 | 2.62% |
| 2025-12-31 | 21.68 | 21.53 | -0.15 | -0.69% | 21.38 | 21.84 | 293813 | 63472.51 | 1.68% |
| 2025-12-30 | 21.10 | 21.68 | 0.16 | 0.74% | 21.07 | 21.90 | 385256 | 83424.03 | 2.20% |
| 2025-12-29 | 21.61 | 21.52 | -0.08 | -0.37% | 21.45 | 22.00 | 393336 | 85254.99 | 2.24% |
| 2025-12-26 | 21.68 | 21.60 | 0.12 | 0.56% | 21.33 | 21.75 | 387718 | 83610.35 | 2.21% |
| 2025-12-25 | 21.25 | 21.48 | 0.10 | 0.47% | 21.05 | 21.55 | 336176 | 71700.51 | 1.92% |
| 2025-12-24 | 21.46 | 21.38 | -0.02 | -0.09% | 21.23 | 21.52 | 274776 | 58648.44 | 1.57% |
| 2025-12-23 | 21.34 | 21.40 | 0.07 | 0.33% | 21.16 | 21.60 | 345805 | 73834.23 | 1.97% |
| 2025-12-22 | 21.25 | 21.33 | 0.14 | 0.66% | 21.09 | 21.49 | 389134 | 82954.88 | 2.22% |
| 2025-12-19 | 20.52 | 21.19 | 0.70 | 3.42% | 20.50 | 21.24 | 564620 | 118858.14 | 3.22% |
| 2025-12-18 | 20.58 | 20.49 | -0.29 | -1.40% | 20.48 | 21.15 | 315015 | 65509.88 | 1.80% |
| 2025-12-17 | 20.17 | 20.78 | 0.67 | 3.33% | 19.93 | 20.85 | 423933 | 86723.77 | 2.42% |
| 2025-12-16 | 20.62 | 20.11 | -0.61 | -2.94% | 19.96 | 20.70 | 345303 | 69653.55 | 1.97% |
| 2025-12-15 | 20.63 | 20.72 | -0.16 | -0.77% | 20.60 | 20.92 | 285046 | 59111.70 | 1.63% |
| 2025-12-12 | 20.87 | 20.88 | 0.14 | 0.68% | 20.60 | 20.92 | 276521 | 57487.41 | 1.58% |
| 2025-12-11 | 21.21 | 20.74 | -0.52 | -2.45% | 20.72 | 21.30 | 300640 | 62904.95 | 1.72% |
| 2025-12-10 | 21.01 | 21.26 | 0.26 | 1.24% | 20.73 | 21.30 | 352987 | 74323.31 | 2.01% |
| 2025-12-09 | 21.12 | 21.00 | -0.25 | -1.18% | 20.82 | 21.32 | 308335 | 64834.86 | 1.76% |
| 2025-12-08 | 21.14 | 21.25 | 0.15 | 0.71% | 20.92 | 21.27 | 411578 | 86943.09 | 2.35% |
| 2025-12-05 | 20.65 | 21.10 | 0.56 | 2.73% | 20.50 | 21.30 | 401563 | 83838.39 | 2.29% |
| 2025-12-04 | 20.75 | 20.54 | -0.36 | -1.72% | 20.45 | 20.88 | 284770 | 58720.28 | 1.62% |
| 2025-12-03 | 21.07 | 20.90 | 0.02 | 0.10% | 20.84 | 21.37 | 395264 | 83250.21 | 2.26% |
| 2025-12-02 | 21.41 | 20.88 | -0.57 | -2.66% | 20.75 | 21.41 | 402165 | 84320.01 | 2.29% |
| 2025-12-01 | 20.80 | 21.45 | 0.70 | 3.37% | 20.80 | 21.45 | 618564 | 131799.19 | 3.53% |
| 2025-11-28 | 20.20 | 20.75 | 0.58 | 2.88% | 20.06 | 20.86 | 525098 | 108007.66 | 3.00% |
| 2025-11-27 | 20.41 | 20.17 | -0.13 | -0.64% | 20.11 | 20.65 | 278590 | 56845.86 | 1.59% |
| 2025-11-26 | 20.31 | 20.30 | -0.16 | -0.78% | 20.15 | 20.57 | 261914 | 53320.86 | 1.49% |
| 2025-11-25 | 20.46 | 20.46 | 0.18 | 0.89% | 20.23 | 20.79 | 396600 | 81462.66 | 2.26% |
| 2025-11-24 | 20.20 | 20.28 | 0.18 | 0.90% | 19.61 | 20.45 | 465803 | 93394.46 | 2.66% |
| 2025-11-21 | 20.80 | 20.10 | -1.11 | -5.23% | 20.01 | 20.81 | 558897 | 113417.73 | 3.19% |
| 2025-11-20 | 20.97 | 21.21 | 0.13 | 0.62% | 20.91 | 21.68 | 527374 | 112871.02 | 3.01% |
| 2025-11-19 | 20.95 | 21.08 | 0.12 | 0.57% | 20.60 | 21.29 | 392171 | 82033.95 | 2.24% |
| 2025-11-18 | 21.13 | 20.96 | -0.25 | -1.18% | 20.70 | 21.37 | 339123 | 71015.63 | 1.93% |
| 2025-11-17 | 21.10 | 21.21 | 0.11 | 0.52% | 21.01 | 21.49 | 310934 | 65925.38 | 1.77% |
| 2025-11-14 | 21.12 | 21.10 | -0.23 | -1.08% | 20.90 | 21.49 | 329230 | 69795.66 | 1.88% |
| 2025-11-13 | 20.70 | 21.33 | 0.46 | 2.20% | 20.69 | 21.62 | 505813 | 107829.55 | 2.89% |
| 2025-11-12 | 21.70 | 20.92 | -0.86 | -3.95% | 20.70 | 21.70 | 568594 | 119749.13 | 3.24% |
| 2025-11-11 | 22.19 | 21.78 | -0.41 | -1.85% | 21.77 | 22.35 | 410753 | 90140.35 | 2.34% |
| 2025-11-10 | 22.57 | 22.19 | -0.04 | -0.18% | 22.09 | 22.68 | 346929 | 77352.47 | 1.98% |
| 2025-11-07 | 22.15 | 22.23 | 0.04 | 0.18% | 21.88 | 22.58 | 506657 | 112654.34 | 2.89% |
| 2025-11-06 | 22.08 | 22.19 | 0.06 | 0.27% | 22.03 | 22.30 | 400226 | 88747.68 | 2.28% |
| 2025-11-05 | 22.00 | 22.13 | -0.38 | -1.69% | 21.88 | 22.30 | 458427 | 101263.37 | 2.62% |
| 2025-11-04 | 22.42 | 22.51 | -0.15 | -0.66% | 22.22 | 22.86 | 420771 | 94555.02 | 2.40% |
| 2025-11-03 | 23.19 | 22.66 | -0.58 | -2.50% | 22.17 | 23.23 | 659142 | 148277.58 | 3.76% |
| 2025-10-31 | 24.04 | 23.24 | -0.84 | -3.49% | 23.21 | 24.06 | 783143 | 183078.91 | 4.47% |
| 2025-10-30 | 23.58 | 24.08 | 0.53 | 2.25% | 23.35 | 24.59 | 1351384 | 324698.97 | 7.71% |
| 2025-10-29 | 22.65 | 23.55 | 0.78 | 3.43% | 22.60 | 23.61 | 753774 | 174938.97 | 4.30% |
| 2025-10-28 | 23.35 | 22.77 | -0.63 | -2.69% | 22.67 | 23.36 | 664108 | 152444.92 | 3.79% |
| 2025-10-27 | 23.01 | 23.40 | 0.43 | 1.87% | 23.01 | 23.80 | 761900 | 178777.09 | 4.35% |
| 2025-10-24 | 22.72 | 22.97 | 0.25 | 1.10% | 22.72 | 23.15 | 596539 | 137009.39 | 3.40% |
| 2025-10-23 | 22.87 | 22.72 | -0.25 | -1.09% | 22.08 | 22.93 | 599569 | 134602.53 | 3.42% |
| 2025-10-22 | 23.40 | 22.97 | -1.01 | -4.21% | 22.85 | 23.40 | 787313 | 181663.30 | 4.49% |
| 2025-10-21 | 23.63 | 23.98 | 0.43 | 1.83% | 23.21 | 24.25 | 811398 | 192850.23 | 4.63% |
| 2025-10-20 | 23.65 | 23.55 | -0.07 | -0.30% | 22.92 | 23.76 | 784148 | 183025.31 | 4.47% |
| 2025-10-17 | 24.00 | 23.62 | -0.69 | -2.84% | 23.50 | 24.80 | 1145390 | 276140.81 | 6.53% |
| 2025-10-16 | 25.23 | 24.31 | -1.95 | -7.43% | 23.97 | 25.26 | 2000415 | 491925.59 | 11.41% |
| 2025-10-15 | 26.70 | 26.26 | 1.26 | 5.04% | 26.08 | 27.50 | 3192750 | 859722.56 | 18.21% |
| 2025-10-14 | 26.46 | 25.00 | -1.07 | -4.10% | 24.80 | 27.37 | 1952852 | 506557.25 | 11.14% |
| 2025-10-13 | 24.60 | 26.07 | 2.11 | 8.81% | 24.60 | 26.30 | 2146732 | 546443.50 | 12.25% |
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。
