| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 15.93 | 15.36 | -0.44 | -2.78% | 15.01 | 15.97 | 1439956 | 220504.61 | 2.63% |
| 2026-02-02 | 16.09 | 15.80 | -0.29 | -1.80% | 15.78 | 16.40 | 731146 | 117410.97 | 1.33% |
| 2026-01-30 | 16.70 | 16.09 | -0.83 | -4.91% | 16.08 | 16.84 | 850725 | 139442.23 | 1.55% |
| 2026-01-29 | 16.61 | 16.92 | 0.32 | 1.93% | 16.30 | 16.99 | 805702 | 135266.80 | 1.47% |
| 2026-01-28 | 16.80 | 16.60 | -0.16 | -0.95% | 16.56 | 16.95 | 609936 | 101975.78 | 1.11% |
| 2026-01-27 | 16.75 | 16.76 | 0.08 | 0.48% | 16.46 | 16.91 | 606429 | 101244.41 | 1.11% |
| 2026-01-26 | 17.10 | 16.68 | -0.40 | -2.34% | 16.65 | 17.18 | 835442 | 140199.38 | 1.52% |
| 2026-01-23 | 17.28 | 17.08 | -0.17 | -0.99% | 17.00 | 17.28 | 876563 | 149686.45 | 1.60% |
| 2026-01-22 | 16.85 | 17.25 | 0.50 | 2.99% | 16.82 | 17.68 | 1381111 | 239025.23 | 2.52% |
| 2026-01-21 | 16.88 | 16.75 | -0.11 | -0.65% | 16.70 | 16.97 | 764124 | 128347.59 | 1.39% |
| 2026-01-20 | 17.20 | 16.86 | -0.34 | -1.98% | 16.70 | 17.25 | 869552 | 147242.95 | 1.59% |
| 2026-01-19 | 17.43 | 17.20 | -0.19 | -1.09% | 17.15 | 17.74 | 834158 | 144573.42 | 1.52% |
| 2026-01-16 | 17.77 | 17.39 | -0.21 | -1.19% | 17.03 | 17.85 | 1181822 | 205646.61 | 2.16% |
| 2026-01-15 | 17.90 | 17.60 | -0.38 | -2.11% | 17.43 | 18.30 | 1314289 | 232521.42 | 2.40% |
| 2026-01-14 | 17.74 | 17.98 | 0.45 | 2.57% | 17.66 | 19.01 | 2889242 | 528413.81 | 5.27% |
| 2026-01-13 | 16.80 | 17.53 | 0.98 | 5.92% | 16.80 | 18.21 | 2715011 | 478120.41 | 4.95% |
| 2026-01-12 | 16.52 | 16.55 | 0.07 | 0.42% | 16.23 | 16.85 | 1042388 | 171276.78 | 1.90% |
| 2026-01-09 | 16.11 | 16.48 | 0.29 | 1.79% | 16.07 | 16.62 | 686909 | 112993.41 | 1.25% |
| 2026-01-08 | 16.10 | 16.19 | 0.01 | 0.06% | 15.96 | 16.25 | 451610 | 72641.87 | 0.82% |
| 2026-01-07 | 16.40 | 16.18 | -0.33 | -2.00% | 16.12 | 16.46 | 552338 | 89757.88 | 1.01% |
| 2026-01-06 | 16.35 | 16.51 | 0.12 | 0.73% | 16.28 | 16.76 | 604024 | 99599.27 | 1.10% |
| 2026-01-05 | 15.95 | 16.39 | 0.44 | 2.76% | 15.79 | 16.50 | 953227 | 155527.89 | 1.74% |
| 2025-12-31 | 15.85 | 15.95 | 0.08 | 0.50% | 15.80 | 16.10 | 454222 | 72405.37 | 0.83% |
| 2025-12-30 | 16.23 | 15.87 | -0.42 | -2.58% | 15.78 | 16.30 | 655706 | 104469.27 | 1.20% |
| 2025-12-29 | 16.09 | 16.29 | 0.49 | 3.10% | 15.95 | 16.83 | 1035362 | 169646.16 | 1.89% |
| 2025-12-26 | 16.37 | 15.80 | -0.61 | -3.72% | 15.78 | 16.53 | 926626 | 148630.31 | 1.69% |
| 2025-12-25 | 16.50 | 16.41 | -0.12 | -0.73% | 16.37 | 16.65 | 380019 | 62543.19 | 0.69% |
| 2025-12-24 | 16.41 | 16.53 | 0.00 | 0.00% | 16.36 | 16.66 | 314587 | 51996.91 | 0.57% |
| 2025-12-23 | 16.60 | 16.53 | -0.05 | -0.30% | 16.26 | 16.70 | 512795 | 84454.97 | 0.94% |
| 2025-12-22 | 16.65 | 16.58 | -0.06 | -0.36% | 16.25 | 16.69 | 637936 | 105038.06 | 1.16% |
| 2025-12-19 | 16.24 | 16.64 | 0.38 | 2.34% | 16.04 | 16.76 | 690558 | 114014.23 | 1.26% |
| 2025-12-18 | 16.28 | 16.26 | -0.10 | -0.61% | 16.12 | 16.47 | 350504 | 57120.57 | 0.64% |
| 2025-12-17 | 16.16 | 16.36 | 0.25 | 1.55% | 15.95 | 16.48 | 513430 | 83362.14 | 0.94% |
| 2025-12-16 | 16.16 | 16.11 | -0.06 | -0.37% | 15.97 | 16.37 | 393956 | 63550.95 | 0.72% |
| 2025-12-15 | 16.20 | 16.17 | -0.08 | -0.49% | 16.14 | 16.52 | 360808 | 58851.04 | 0.66% |
| 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% |
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。
