| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 22.09 | 22.55 | 0.89 | 4.11% | 22.05 | 22.90 | 748544 | 168397.98 | 4.27% |
| 2026-03-24 | 21.88 | 21.66 | 0.30 | 1.40% | 20.90 | 22.00 | 625184 | 133373.20 | 3.57% |
| 2026-03-23 | 21.80 | 21.36 | -0.89 | -4.00% | 21.21 | 22.55 | 828237 | 180494.22 | 4.73% |
| 2026-03-20 | 22.82 | 22.25 | -0.57 | -2.50% | 22.24 | 23.30 | 464744 | 105418.09 | 2.65% |
| 2026-03-19 | 23.50 | 22.82 | -1.33 | -5.51% | 22.71 | 23.70 | 678329 | 156409.58 | 3.87% |
| 2026-03-18 | 24.25 | 24.15 | 0.20 | 0.84% | 23.68 | 24.34 | 467218 | 112161.19 | 2.67% |
| 2026-03-17 | 24.72 | 23.95 | -0.61 | -2.48% | 23.93 | 24.90 | 514321 | 125715.95 | 2.93% |
| 2026-03-16 | 25.15 | 24.56 | -0.74 | -2.92% | 24.01 | 25.28 | 598019 | 146636.11 | 3.41% |
| 2026-03-13 | 26.29 | 25.30 | -1.03 | -3.91% | 25.20 | 26.36 | 617923 | 158811.47 | 3.53% |
| 2026-03-12 | 26.50 | 26.33 | -0.33 | -1.24% | 25.90 | 26.90 | 608360 | 160164.00 | 3.47% |
| 2026-03-11 | 27.45 | 26.66 | -1.00 | -3.62% | 26.60 | 27.67 | 723855 | 195068.25 | 4.13% |
| 2026-03-10 | 27.90 | 27.66 | 0.14 | 0.51% | 27.36 | 28.03 | 573550 | 158611.11 | 3.27% |
| 2026-03-09 | 27.04 | 27.52 | -0.33 | -1.18% | 26.38 | 27.83 | 733184 | 198160.97 | 4.18% |
| 2026-03-06 | 27.48 | 27.85 | -0.03 | -0.11% | 27.01 | 28.64 | 721918 | 201031.14 | 4.12% |
| 2026-03-05 | 28.80 | 27.88 | -0.42 | -1.48% | 27.60 | 28.89 | 871702 | 244816.45 | 4.97% |
| 2026-03-04 | 28.01 | 28.30 | -0.65 | -2.25% | 27.66 | 29.46 | 1184955 | 338889.81 | 6.76% |
| 2026-03-03 | 31.18 | 28.95 | -3.22 | -10.01% | 28.95 | 31.60 | 1614459 | 478475.97 | 9.21% |
| 2026-03-02 | 33.66 | 32.17 | -1.40 | -4.17% | 31.00 | 33.66 | 1818346 | 583698.56 | 10.37% |
| 2026-02-27 | 32.00 | 33.57 | 2.12 | 6.74% | 31.55 | 33.68 | 1459418 | 480204.50 | 8.33% |
| 2026-02-26 | 31.58 | 31.45 | -0.13 | -0.41% | 30.90 | 31.99 | 1145691 | 359123.75 | 6.54% |
| 2026-02-25 | 29.51 | 31.58 | 2.46 | 8.45% | 29.51 | 32.03 | 1815490 | 565200.56 | 10.36% |
| 2026-02-24 | 30.38 | 29.12 | -0.34 | -1.15% | 28.90 | 30.40 | 1165718 | 341813.88 | 6.65% |
| 2026-02-13 | 30.18 | 29.46 | -1.45 | -4.69% | 29.32 | 30.86 | 1137374 | 341490.09 | 6.49% |
| 2026-02-12 | 28.74 | 30.91 | 2.12 | 7.36% | 28.62 | 31.24 | 1422351 | 431851.38 | 8.11% |
| 2026-02-11 | 28.39 | 28.79 | 0.31 | 1.09% | 28.31 | 29.77 | 1331370 | 386873.62 | 7.60% |
| 2026-02-10 | 27.50 | 28.48 | 1.34 | 4.94% | 27.10 | 28.70 | 1874073 | 523823.88 | 10.69% |
| 2026-02-09 | 25.20 | 27.14 | 2.47 | 10.01% | 25.09 | 27.14 | 1546482 | 416083.62 | 8.82% |
| 2026-02-06 | 23.67 | 24.67 | 0.17 | 0.69% | 23.53 | 25.10 | 692419 | 169338.86 | 3.95% |
| 2026-02-05 | 25.45 | 24.50 | -1.43 | -5.51% | 24.06 | 25.74 | 722009 | 178234.55 | 4.12% |
| 2026-02-04 | 26.57 | 25.93 | -0.23 | -0.88% | 25.41 | 26.69 | 715651 | 184902.58 | 4.08% |
| 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% |
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。
