| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 25.22 | 23.96 | -1.26 | -5.00% | 23.85 | 25.27 | 1458022 | 355600.84 | 8.32% |
| 2025-10-09 | 23.78 | 25.22 | 2.17 | 9.41% | 23.33 | 25.28 | 1941690 | 472090.84 | 11.08% |
| 2025-09-30 | 22.25 | 23.05 | 0.75 | 3.36% | 22.25 | 23.16 | 1225771 | 281090.31 | 6.99% |
| 2025-09-29 | 22.28 | 22.30 | -0.38 | -1.68% | 21.76 | 22.52 | 1021755 | 226187.30 | 5.83% |
| 2025-09-26 | 22.68 | 22.68 | 0.42 | 1.89% | 22.67 | 23.33 | 1481488 | 340017.62 | 8.45% |
| 2025-09-25 | 22.40 | 22.26 | -0.35 | -1.55% | 22.09 | 22.69 | 807027 | 180495.12 | 4.60% |
| 2025-09-24 | 21.95 | 22.61 | 0.33 | 1.48% | 21.95 | 23.00 | 910585 | 203934.33 | 5.19% |
| 2025-09-23 | 22.33 | 22.28 | -0.11 | -0.49% | 21.82 | 23.50 | 1161519 | 263320.81 | 6.63% |
| 2025-09-22 | 22.60 | 22.39 | -0.18 | -0.80% | 21.89 | 22.81 | 791110 | 176255.52 | 4.51% |
| 2025-09-19 | 21.97 | 22.57 | 0.59 | 2.68% | 21.90 | 23.16 | 1275342 | 290168.69 | 7.28% |
| 2025-09-18 | 22.50 | 21.98 | -0.77 | -3.38% | 21.75 | 22.79 | 987376 | 218189.56 | 5.63% |
| 2025-09-17 | 22.30 | 22.75 | 0.45 | 2.02% | 21.97 | 22.76 | 763486 | 170974.61 | 4.36% |
| 2025-09-16 | 22.75 | 22.30 | -0.44 | -1.93% | 21.57 | 22.77 | 1010756 | 222357.17 | 5.77% |
| 2025-09-15 | 23.30 | 22.74 | -0.32 | -1.39% | 22.70 | 23.43 | 819293 | 187324.45 | 4.67% |
| 2025-09-12 | 22.62 | 23.06 | 0.44 | 1.95% | 22.48 | 23.08 | 1168249 | 266874.19 | 6.66% |
| 2025-09-11 | 21.72 | 22.62 | 0.77 | 3.52% | 21.67 | 22.83 | 1143693 | 256832.52 | 6.52% |
| 2025-09-10 | 21.67 | 21.85 | -0.05 | -0.23% | 21.67 | 22.49 | 724918 | 159827.27 | 4.14% |
| 2025-09-09 | 22.22 | 21.90 | -0.55 | -2.45% | 21.75 | 22.74 | 967442 | 215051.27 | 5.52% |
| 2025-09-08 | 22.90 | 22.45 | -0.45 | -1.97% | 22.20 | 23.04 | 973442 | 219163.92 | 5.55% |
| 2025-09-05 | 21.60 | 22.90 | 1.21 | 5.58% | 21.58 | 22.95 | 1306210 | 293623.41 | 7.45% |
| 2025-09-04 | 23.65 | 21.69 | -2.28 | -9.51% | 21.57 | 24.24 | 1802370 | 407737.38 | 10.28% |
| 2025-09-03 | 24.80 | 23.97 | -0.79 | -3.19% | 23.55 | 25.18 | 1375510 | 335401.91 | 7.85% |
| 2025-09-02 | 25.87 | 24.76 | -1.36 | -5.21% | 24.52 | 26.10 | 1836397 | 459802.06 | 10.48% |
| 2025-09-01 | 27.66 | 26.12 | -1.08 | -3.97% | 25.80 | 27.66 | 2456535 | 645089.25 | 14.01% |
| 2025-08-29 | 25.13 | 27.20 | 2.30 | 9.24% | 25.12 | 27.39 | 3216972 | 858307.44 | 18.35% |
| 2025-08-28 | 23.80 | 24.90 | 0.74 | 3.06% | 23.68 | 25.43 | 2105194 | 521110.69 | 12.01% |
| 2025-08-27 | 23.90 | 24.16 | 0.56 | 2.37% | 23.52 | 24.98 | 2262032 | 551111.81 | 12.91% |
| 2025-08-26 | 24.70 | 23.60 | -1.34 | -5.37% | 23.57 | 24.85 | 1781289 | 426407.22 | 10.16% |
| 2025-08-25 | 24.40 | 24.94 | 1.12 | 4.70% | 24.20 | 25.66 | 2369588 | 590145.88 | 13.52% |
| 2025-08-22 | 23.05 | 23.82 | 0.57 | 2.45% | 23.05 | 24.35 | 2047093 | 490904.16 | 11.68% |
| 2025-08-21 | 23.60 | 23.25 | -0.56 | -2.35% | 23.10 | 24.71 | 1779604 | 423106.94 | 10.15% |
| 2025-08-20 | 24.00 | 23.81 | -0.61 | -2.50% | 23.44 | 24.84 | 2372415 | 569926.38 | 13.53% |
| 2025-08-19 | 25.25 | 24.42 | -0.94 | -3.71% | 24.33 | 26.44 | 3601721 | 918069.56 | 20.55% |
| 2025-08-18 | 23.70 | 25.36 | 2.18 | 9.40% | 22.40 | 25.50 | 3278313 | 798720.81 | 18.70% |
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。
