| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 16.25 | 16.25 | 0.01 | 0.06% | 15.94 | 16.29 | 408543 | 65878.08 | 0.75% |
| 2025-12-11 | 16.42 | 16.24 | -0.19 | -1.16% | 16.18 | 16.50 | 304408 | 49612.27 | 0.56% |
| 2025-12-10 | 16.21 | 16.43 | 0.17 | 1.05% | 16.16 | 16.48 | 341724 | 55831.90 | 0.62% |
| 2025-12-09 | 16.41 | 16.26 | -0.13 | -0.79% | 16.17 | 16.45 | 296569 | 48290.99 | 0.54% |
| 2025-12-08 | 16.42 | 16.39 | 0.03 | 0.18% | 16.36 | 16.68 | 313759 | 51816.04 | 0.57% |
| 2025-12-05 | 16.19 | 16.36 | 0.21 | 1.30% | 16.06 | 16.39 | 335451 | 54530.52 | 0.61% |
| 2025-12-04 | 16.22 | 16.15 | 0.01 | 0.06% | 15.95 | 16.27 | 214518 | 34571.11 | 0.39% |
| 2025-12-03 | 16.20 | 16.14 | -0.12 | -0.74% | 16.08 | 16.31 | 246538 | 39866.85 | 0.45% |
| 2025-12-02 | 16.15 | 16.26 | 0.06 | 0.37% | 16.11 | 16.38 | 279070 | 45405.76 | 0.51% |
| 2025-12-01 | 16.41 | 16.20 | -0.26 | -1.58% | 16.07 | 16.41 | 433101 | 70024.80 | 0.79% |
| 2025-11-28 | 15.87 | 16.46 | 0.55 | 3.46% | 15.86 | 16.49 | 518405 | 84475.45 | 0.95% |
| 2025-11-27 | 16.22 | 15.91 | -0.23 | -1.43% | 15.90 | 16.30 | 302705 | 48590.23 | 0.55% |
| 2025-11-26 | 16.01 | 16.14 | 0.11 | 0.69% | 16.00 | 16.23 | 258117 | 41605.38 | 0.47% |
| 2025-11-25 | 16.02 | 16.03 | 0.03 | 0.19% | 15.93 | 16.25 | 319572 | 51475.99 | 0.58% |
| 2025-11-24 | 15.75 | 16.00 | 0.28 | 1.78% | 15.70 | 16.06 | 400154 | 63774.88 | 0.73% |
| 2025-11-21 | 15.61 | 15.72 | -0.07 | -0.44% | 15.58 | 15.95 | 382084 | 60373.61 | 0.70% |
| 2025-11-20 | 16.05 | 15.79 | -0.16 | -1.00% | 15.72 | 16.08 | 390352 | 62003.69 | 0.71% |
| 2025-11-19 | 16.32 | 15.95 | -0.44 | -2.68% | 15.81 | 16.45 | 546133 | 87491.45 | 1.00% |
| 2025-11-18 | 16.50 | 16.39 | -0.23 | -1.38% | 16.20 | 16.58 | 327389 | 53536.43 | 0.60% |
| 2025-11-17 | 16.42 | 16.62 | 0.14 | 0.85% | 16.35 | 16.78 | 323032 | 53737.80 | 0.59% |
| 2025-11-14 | 16.53 | 16.48 | -0.15 | -0.90% | 16.47 | 16.87 | 339934 | 56557.14 | 0.62% |
| 2025-11-13 | 16.28 | 16.63 | 0.30 | 1.84% | 16.18 | 16.64 | 433647 | 71445.11 | 0.79% |
| 2025-11-12 | 16.43 | 16.33 | -0.11 | -0.67% | 16.17 | 16.55 | 353187 | 57729.23 | 0.64% |
| 2025-11-11 | 16.52 | 16.44 | -0.05 | -0.30% | 16.30 | 16.70 | 565963 | 93217.46 | 1.03% |
| 2025-11-10 | 17.40 | 16.49 | -1.12 | -6.36% | 16.23 | 17.40 | 1315006 | 217369.06 | 2.40% |
| 2025-11-07 | 17.53 | 17.61 | 0.01 | 0.06% | 17.45 | 17.80 | 263075 | 46393.97 | 0.48% |
| 2025-11-06 | 17.57 | 17.60 | -0.06 | -0.34% | 17.35 | 17.72 | 357024 | 62484.24 | 0.65% |
| 2025-11-05 | 17.38 | 17.66 | 0.21 | 1.20% | 17.25 | 17.88 | 410807 | 72701.93 | 0.75% |
| 2025-11-04 | 18.01 | 17.45 | -0.65 | -3.59% | 17.36 | 18.03 | 601436 | 105940.17 | 1.10% |
| 2025-11-03 | 18.43 | 18.10 | -0.33 | -1.79% | 17.87 | 18.45 | 458613 | 82738.46 | 0.84% |
| 2025-10-31 | 18.05 | 18.43 | 0.57 | 3.19% | 17.98 | 18.47 | 607743 | 111033.69 | 1.11% |
| 2025-10-30 | 18.35 | 17.86 | -0.52 | -2.83% | 17.81 | 18.35 | 555560 | 99944.98 | 1.01% |
| 2025-10-29 | 18.26 | 18.38 | 0.12 | 0.66% | 18.06 | 18.44 | 410828 | 74928.94 | 0.75% |
| 2025-10-28 | 18.36 | 18.26 | -0.12 | -0.65% | 18.18 | 18.48 | 454465 | 83334.46 | 0.83% |
| 2025-10-27 | 18.44 | 18.38 | 0.08 | 0.44% | 18.02 | 18.59 | 688665 | 126083.45 | 1.26% |
| 2025-10-24 | 18.42 | 18.30 | -0.12 | -0.65% | 18.19 | 18.50 | 337944 | 61846.80 | 0.62% |
| 2025-10-23 | 18.55 | 18.42 | -0.24 | -1.29% | 18.15 | 18.60 | 409969 | 75029.12 | 0.75% |
| 2025-10-22 | 18.80 | 18.66 | -0.18 | -0.96% | 18.50 | 19.05 | 477724 | 89520.20 | 0.87% |
| 2025-10-21 | 19.20 | 18.84 | -0.43 | -2.23% | 18.73 | 19.27 | 587709 | 111088.70 | 1.07% |
| 2025-10-20 | 19.20 | 19.27 | 0.09 | 0.47% | 19.04 | 19.77 | 555816 | 107611.16 | 1.01% |
| 2025-10-17 | 19.98 | 19.18 | -0.74 | -3.71% | 19.10 | 20.12 | 748089 | 146217.97 | 1.36% |
| 2025-10-16 | 19.40 | 19.92 | 0.31 | 1.58% | 19.32 | 20.31 | 1140467 | 226965.78 | 2.08% |
| 2025-10-15 | 19.80 | 19.61 | 0.57 | 2.99% | 19.33 | 20.12 | 1615874 | 318878.59 | 2.95% |
| 2025-10-14 | 18.60 | 19.04 | 0.67 | 3.65% | 18.50 | 19.18 | 1029467 | 194786.42 | 1.88% |
| 2025-10-13 | 17.60 | 18.37 | 0.25 | 1.38% | 17.30 | 18.49 | 533376 | 96424.73 | 0.97% |
| 2025-10-10 | 18.40 | 18.12 | -0.10 | -0.55% | 18.06 | 18.50 | 492845 | 90102.23 | 0.90% |
| 2025-10-09 | 18.00 | 18.22 | -0.33 | -1.78% | 17.99 | 18.50 | 687413 | 125059.89 | 1.25% |
| 2025-09-30 | 18.87 | 18.55 | -0.33 | -1.75% | 18.40 | 18.96 | 498806 | 92542.54 | 0.91% |
| 2025-09-29 | 18.35 | 18.88 | 0.31 | 1.67% | 18.02 | 19.09 | 629636 | 116390.71 | 1.15% |
| 2025-09-26 | 18.48 | 18.57 | 0.08 | 0.43% | 18.43 | 18.86 | 439427 | 82070.84 | 0.80% |
| 2025-09-25 | 18.95 | 18.49 | -0.47 | -2.48% | 18.46 | 18.95 | 569417 | 105965.75 | 1.04% |
| 2025-09-24 | 18.26 | 18.96 | 0.69 | 3.78% | 18.20 | 19.06 | 601238 | 113270.21 | 1.10% |
| 2025-09-23 | 19.34 | 18.27 | -1.13 | -5.82% | 18.00 | 19.55 | 985078 | 182953.66 | 1.80% |
| 2025-09-22 | 19.61 | 19.40 | -0.24 | -1.22% | 18.68 | 19.61 | 529867 | 101197.85 | 0.97% |
| 2025-09-19 | 19.19 | 19.64 | 0.45 | 2.34% | 19.01 | 19.93 | 626233 | 122695.74 | 1.14% |
| 2025-09-18 | 19.69 | 19.19 | -0.46 | -2.34% | 19.03 | 19.85 | 800101 | 155496.11 | 1.46% |
| 2025-09-17 | 19.70 | 19.65 | -0.16 | -0.81% | 19.41 | 19.80 | 538724 | 105557.43 | 0.98% |
| 2025-09-16 | 20.03 | 19.81 | -0.05 | -0.25% | 19.66 | 20.11 | 480685 | 95499.27 | 0.88% |
| 2025-09-15 | 19.71 | 19.86 | 0.10 | 0.51% | 19.62 | 20.10 | 489024 | 97118.11 | 0.89% |
| 2025-09-12 | 20.00 | 19.76 | -0.40 | -1.98% | 19.58 | 20.10 | 561672 | 111222.12 | 1.02% |
| 2025-09-11 | 19.40 | 20.16 | 0.76 | 3.92% | 19.27 | 20.30 | 606843 | 120876.17 | 1.11% |
| 2025-09-10 | 19.52 | 19.40 | -0.21 | -1.07% | 19.32 | 19.73 | 452427 | 88250.45 | 0.83% |
| 2025-09-09 | 19.70 | 19.61 | -0.26 | -1.31% | 19.55 | 20.18 | 427974 | 84625.12 | 0.78% |
| 2025-09-08 | 20.21 | 19.87 | -0.33 | -1.63% | 19.78 | 20.65 | 528181 | 106179.49 | 0.96% |
| 2025-09-05 | 20.00 | 20.20 | 0.21 | 1.05% | 19.70 | 20.25 | 516229 | 103362.09 | 0.94% |
| 2025-09-04 | 20.10 | 19.99 | -0.15 | -0.74% | 19.62 | 20.67 | 678420 | 136209.55 | 1.24% |
| 2025-09-03 | 20.85 | 20.14 | -0.71 | -3.41% | 19.92 | 20.85 | 626219 | 126789.53 | 1.14% |
| 2025-09-02 | 22.33 | 20.85 | -1.64 | -7.29% | 20.58 | 22.33 | 896640 | 189741.11 | 1.64% |
| 2025-09-01 | 22.70 | 22.49 | -0.01 | -0.04% | 22.34 | 23.19 | 622262 | 140528.36 | 1.13% |
| 2025-08-29 | 21.80 | 22.50 | 0.75 | 3.45% | 21.80 | 22.74 | 842002 | 187812.33 | 1.54% |
| 2025-08-28 | 21.87 | 21.75 | -0.25 | -1.14% | 21.28 | 21.95 | 635679 | 137597.77 | 1.16% |
| 2025-08-27 | 22.38 | 22.00 | -0.35 | -1.57% | 21.96 | 22.95 | 686759 | 154029.00 | 1.25% |
| 2025-08-26 | 22.92 | 22.35 | -0.67 | -2.91% | 22.20 | 23.40 | 1036318 | 234250.59 | 1.89% |
| 2025-08-25 | 20.93 | 23.02 | 2.09 | 9.99% | 20.55 | 23.02 | 1597863 | 353010.66 | 2.91% |
| 2025-08-22 | 20.33 | 20.93 | 0.60 | 2.95% | 20.05 | 21.18 | 879211 | 180819.09 | 1.60% |
| 2025-08-21 | 20.71 | 20.33 | 0.38 | 1.90% | 20.24 | 21.90 | 1112628 | 233611.14 | 2.03% |
| 2025-08-20 | 20.20 | 19.95 | -0.30 | -1.48% | 19.78 | 20.48 | 625563 | 125236.12 | 1.14% |
| 2025-08-19 | 20.25 | 20.25 | 0.13 | 0.65% | 20.01 | 20.51 | 852463 | 172624.31 | 1.55% |
| 2025-08-18 | 19.12 | 20.12 | 1.05 | 5.51% | 19.12 | 20.45 | 1247584 | 249017.09 | 2.28% |
| 2025-08-15 | 19.56 | 19.07 | -0.51 | -2.60% | 18.76 | 19.56 | 936073 | 178022.25 | 1.71% |
小商品城(600415)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。
