| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-17 | 11.17 | 10.98 | -0.16 | -1.44% | 10.90 | 11.19 | 262795 | 28892.20 | 1.50% |
| 2025-02-14 | 11.18 | 11.14 | -0.02 | -0.18% | 11.07 | 11.26 | 193292 | 21538.49 | 1.10% |
| 2025-02-13 | 11.30 | 11.16 | -0.14 | -1.24% | 11.14 | 11.41 | 252580 | 28350.83 | 1.44% |
| 2025-02-12 | 11.17 | 11.30 | 0.07 | 0.62% | 11.13 | 11.33 | 260561 | 29284.80 | 1.49% |
| 2025-02-11 | 11.33 | 11.23 | -0.05 | -0.44% | 11.18 | 11.44 | 314890 | 35504.21 | 1.80% |
| 2025-02-10 | 11.33 | 11.28 | -0.06 | -0.53% | 11.15 | 11.37 | 256739 | 28886.85 | 1.46% |
| 2025-02-07 | 11.25 | 11.34 | -0.06 | -0.53% | 11.22 | 11.48 | 418595 | 47595.33 | 2.39% |
| 2025-02-06 | 10.85 | 11.40 | 0.51 | 4.68% | 10.82 | 11.59 | 514855 | 57740.82 | 2.94% |
| 2025-02-05 | 10.88 | 10.89 | 0.23 | 2.16% | 10.80 | 11.04 | 242075 | 26394.66 | 1.38% |
| 2025-01-27 | 10.88 | 10.66 | -0.23 | -2.11% | 10.63 | 10.98 | 189855 | 20421.77 | 1.08% |
| 2025-01-24 | 10.73 | 10.89 | 0.15 | 1.40% | 10.71 | 10.92 | 201700 | 21852.55 | 1.15% |
| 2025-01-23 | 10.82 | 10.74 | 0.01 | 0.09% | 10.74 | 11.14 | 308109 | 33724.16 | 1.76% |
| 2025-01-22 | 10.74 | 10.73 | -0.05 | -0.46% | 10.69 | 10.85 | 162003 | 17421.89 | 0.92% |
| 2025-01-21 | 10.95 | 10.78 | -0.14 | -1.28% | 10.66 | 11.00 | 230923 | 24845.29 | 1.32% |
| 2025-01-20 | 11.10 | 10.92 | -0.19 | -1.71% | 10.88 | 11.15 | 274964 | 30140.73 | 1.57% |
| 2025-01-17 | 11.20 | 11.11 | -0.06 | -0.54% | 10.92 | 11.20 | 344020 | 38063.35 | 1.96% |
| 2025-01-16 | 11.12 | 11.17 | 0.14 | 1.27% | 11.03 | 11.45 | 491616 | 55175.35 | 2.80% |
| 2025-01-15 | 11.00 | 11.03 | -0.03 | -0.27% | 10.81 | 11.34 | 445205 | 48996.89 | 2.54% |
| 2025-01-14 | 10.40 | 11.06 | 0.63 | 6.04% | 10.29 | 11.09 | 586382 | 63057.58 | 3.35% |
| 2025-01-13 | 10.23 | 10.43 | 0.11 | 1.07% | 10.15 | 10.63 | 388637 | 40477.67 | 2.22% |
| 2025-01-10 | 10.35 | 10.32 | 0.04 | 0.39% | 10.24 | 10.62 | 299882 | 31137.01 | 1.71% |
| 2025-01-09 | 10.08 | 10.28 | 0.15 | 1.48% | 10.04 | 10.43 | 238362 | 24566.31 | 1.36% |
| 2025-01-08 | 10.31 | 10.13 | -0.28 | -2.69% | 9.90 | 10.38 | 284211 | 28711.96 | 1.62% |
| 2025-01-07 | 10.29 | 10.41 | 0.12 | 1.17% | 10.11 | 10.70 | 316170 | 32972.94 | 1.80% |
| 2025-01-06 | 9.95 | 10.29 | 0.32 | 3.21% | 9.91 | 10.54 | 388131 | 39909.65 | 2.21% |
| 2025-01-03 | 10.10 | 9.97 | -0.10 | -0.99% | 9.95 | 10.35 | 268624 | 27238.19 | 1.53% |
| 2025-01-02 | 10.30 | 10.07 | -0.21 | -2.04% | 9.97 | 10.38 | 203057 | 20688.46 | 1.16% |
| 2024-12-31 | 10.67 | 10.28 | -0.38 | -3.56% | 10.28 | 10.72 | 169033 | 17634.68 | 0.96% |
| 2024-12-30 | 10.64 | 10.66 | 0.00 | 0.00% | 10.56 | 10.72 | 126216 | 13439.39 | 0.72% |
| 2024-12-27 | 10.54 | 10.66 | 0.08 | 0.76% | 10.54 | 10.85 | 210316 | 22549.02 | 1.20% |
| 2024-12-26 | 10.51 | 10.58 | 0.03 | 0.28% | 10.51 | 10.71 | 111754 | 11864.42 | 0.64% |
| 2024-12-25 | 10.78 | 10.55 | -0.24 | -2.22% | 10.49 | 10.78 | 144893 | 15344.74 | 0.83% |
| 2024-12-24 | 10.63 | 10.79 | 0.18 | 1.70% | 10.62 | 10.83 | 163348 | 17559.47 | 0.93% |
| 2024-12-23 | 10.88 | 10.61 | -0.23 | -2.12% | 10.53 | 10.92 | 174106 | 18636.47 | 0.99% |
| 2024-12-20 | 10.83 | 10.84 | 0.00 | 0.00% | 10.74 | 10.92 | 143230 | 15530.62 | 0.82% |
| 2024-12-19 | 10.71 | 10.84 | 0.02 | 0.18% | 10.60 | 10.88 | 193634 | 20786.88 | 1.10% |
| 2024-12-18 | 10.90 | 10.82 | -0.07 | -0.64% | 10.80 | 10.98 | 162856 | 17732.19 | 0.93% |
| 2024-12-17 | 10.93 | 10.89 | -0.06 | -0.55% | 10.84 | 11.12 | 196941 | 21591.40 | 1.12% |
| 2024-12-16 | 11.10 | 10.95 | -0.17 | -1.53% | 10.90 | 11.15 | 219332 | 24116.80 | 1.25% |
| 2024-12-13 | 11.36 | 11.12 | -0.31 | -2.71% | 11.10 | 11.36 | 303939 | 33970.10 | 1.73% |
| 2024-12-12 | 11.44 | 11.43 | -0.06 | -0.52% | 11.28 | 11.48 | 255802 | 29101.74 | 1.46% |
| 2024-12-11 | 11.32 | 11.49 | 0.12 | 1.06% | 11.32 | 11.51 | 201058 | 22986.92 | 1.15% |
| 2024-12-10 | 11.65 | 11.37 | 0.01 | 0.09% | 11.36 | 11.70 | 305699 | 35290.50 | 1.74% |
| 2024-12-09 | 11.53 | 11.36 | -0.19 | -1.65% | 11.21 | 11.65 | 222141 | 25384.77 | 1.27% |
| 2024-12-06 | 11.47 | 11.55 | 0.07 | 0.61% | 11.30 | 11.61 | 259674 | 29780.56 | 1.48% |
| 2024-12-05 | 11.60 | 11.50 | -0.21 | -1.79% | 11.42 | 11.66 | 316476 | 36410.54 | 1.81% |
| 2024-12-04 | 11.95 | 11.71 | 0.03 | 0.26% | 11.60 | 12.00 | 468887 | 55063.52 | 2.68% |
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。
