| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 10.84 | 10.21 | -0.78 | -7.10% | 9.90 | 11.65 | 843972 | 91980.53 | 4.81% |
| 2025-04-03 | 11.06 | 10.99 | 0.07 | 0.64% | 10.89 | 11.11 | 215265 | 23646.43 | 1.23% |
| 2025-04-02 | 11.00 | 10.92 | -0.11 | -1.00% | 10.91 | 11.15 | 178286 | 19612.01 | 1.02% |
| 2025-04-01 | 10.88 | 11.03 | 0.12 | 1.10% | 10.88 | 11.12 | 192096 | 21139.72 | 1.10% |
| 2025-03-31 | 11.25 | 10.91 | -0.34 | -3.02% | 10.87 | 11.25 | 264586 | 29072.12 | 1.51% |
| 2025-03-28 | 11.21 | 11.25 | 0.00 | 0.00% | 10.98 | 11.29 | 313750 | 34874.80 | 1.79% |
| 2025-03-27 | 11.34 | 11.25 | -0.17 | -1.49% | 11.16 | 11.38 | 224642 | 25348.61 | 1.28% |
| 2025-03-26 | 11.27 | 11.42 | 0.09 | 0.79% | 11.25 | 11.62 | 295798 | 33868.59 | 1.69% |
| 2025-03-25 | 11.33 | 11.33 | 0.03 | 0.27% | 11.26 | 11.48 | 207621 | 23566.55 | 1.18% |
| 2025-03-24 | 11.32 | 11.30 | -0.02 | -0.18% | 11.11 | 11.39 | 264346 | 29708.70 | 1.51% |
| 2025-03-21 | 11.57 | 11.32 | -0.28 | -2.41% | 11.23 | 11.60 | 290706 | 33129.86 | 1.66% |
| 2025-03-20 | 11.69 | 11.60 | -0.10 | -0.85% | 11.58 | 11.72 | 207996 | 24225.33 | 1.19% |
| 2025-03-19 | 11.80 | 11.70 | -0.14 | -1.18% | 11.58 | 11.82 | 368692 | 43016.17 | 2.10% |
| 2025-03-18 | 11.82 | 11.84 | 0.01 | 0.08% | 11.81 | 11.99 | 342474 | 40744.93 | 1.95% |
| 2025-03-17 | 12.00 | 11.83 | -0.16 | -1.33% | 11.79 | 12.01 | 302100 | 35824.99 | 1.72% |
| 2025-03-14 | 12.08 | 11.99 | -0.01 | -0.08% | 11.85 | 12.18 | 466272 | 55754.97 | 2.66% |
| 2025-03-13 | 12.12 | 12.00 | -0.10 | -0.83% | 11.79 | 12.25 | 458496 | 54669.87 | 2.62% |
| 2025-03-12 | 12.20 | 12.10 | -0.09 | -0.74% | 12.05 | 12.30 | 583437 | 70892.49 | 3.33% |
| 2025-03-11 | 11.50 | 12.19 | 0.59 | 5.09% | 11.45 | 12.19 | 940396 | 112371.95 | 5.37% |
| 2025-03-10 | 11.55 | 11.60 | 0.12 | 1.05% | 11.46 | 11.67 | 499891 | 57901.59 | 2.85% |
| 2025-03-07 | 11.25 | 11.48 | 0.16 | 1.41% | 11.23 | 11.64 | 534752 | 61400.38 | 3.05% |
| 2025-03-06 | 11.28 | 11.32 | 0.07 | 0.62% | 11.25 | 11.38 | 351602 | 39755.90 | 2.01% |
| 2025-03-05 | 11.50 | 11.25 | -0.22 | -1.92% | 11.07 | 11.50 | 474783 | 53238.57 | 2.71% |
| 2025-03-04 | 11.31 | 11.47 | 0.20 | 1.77% | 11.15 | 11.70 | 704664 | 80569.30 | 4.02% |
| 2025-03-03 | 11.11 | 11.27 | 0.38 | 3.49% | 11.11 | 11.50 | 634263 | 72095.20 | 3.62% |
| 2025-02-28 | 11.01 | 10.89 | -0.19 | -1.71% | 10.86 | 11.10 | 276154 | 30293.54 | 1.58% |
| 2025-02-27 | 11.24 | 11.08 | -0.05 | -0.45% | 10.92 | 11.47 | 322180 | 35885.72 | 1.84% |
| 2025-02-26 | 11.00 | 11.13 | 0.07 | 0.63% | 10.99 | 11.25 | 269287 | 30028.11 | 1.54% |
| 2025-02-25 | 11.07 | 11.06 | -0.08 | -0.72% | 10.98 | 11.25 | 247115 | 27417.54 | 1.41% |
| 2025-02-24 | 11.18 | 11.14 | -0.04 | -0.36% | 11.03 | 11.33 | 283551 | 31718.29 | 1.62% |
| 2025-02-21 | 11.23 | 11.18 | -0.05 | -0.45% | 11.10 | 11.32 | 258211 | 28854.45 | 1.47% |
| 2025-02-20 | 11.28 | 11.23 | 0.18 | 1.63% | 11.16 | 11.58 | 578627 | 65845.41 | 3.30% |
| 2025-02-19 | 10.64 | 11.05 | 0.37 | 3.46% | 10.62 | 11.05 | 305790 | 33370.43 | 1.74% |
| 2025-02-18 | 10.98 | 10.68 | -0.30 | -2.73% | 10.63 | 10.98 | 255630 | 27618.38 | 1.46% |
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。
