| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.99 | 13.04 | 0.27 | 2.11% | 12.87 | 13.10 | 542035 | 70533.55 | 0.99% |
| 2026-03-23 | 13.07 | 12.77 | -0.57 | -4.27% | 12.71 | 13.11 | 623295 | 80373.35 | 1.14% |
| 2026-03-20 | 13.52 | 13.34 | -0.20 | -1.48% | 13.33 | 13.64 | 387467 | 52160.96 | 0.71% |
| 2026-03-19 | 13.67 | 13.54 | -0.31 | -2.24% | 13.48 | 13.72 | 369387 | 50101.64 | 0.67% |
| 2026-03-18 | 13.98 | 13.85 | -0.10 | -0.72% | 13.67 | 14.00 | 356228 | 49123.74 | 0.65% |
| 2026-03-17 | 14.08 | 13.95 | -0.13 | -0.92% | 13.95 | 14.30 | 465357 | 65750.46 | 0.85% |
| 2026-03-16 | 13.85 | 14.08 | 0.23 | 1.66% | 13.81 | 14.22 | 542686 | 76327.42 | 0.99% |
| 2026-03-13 | 13.99 | 13.85 | -0.23 | -1.63% | 13.84 | 14.02 | 354913 | 49398.73 | 0.65% |
| 2026-03-12 | 14.18 | 14.08 | -0.10 | -0.71% | 13.96 | 14.26 | 363492 | 51132.52 | 0.66% |
| 2026-03-11 | 14.28 | 14.18 | -0.10 | -0.70% | 14.12 | 14.36 | 323925 | 45997.78 | 0.59% |
| 2026-03-10 | 14.12 | 14.28 | 0.26 | 1.85% | 14.09 | 14.32 | 361207 | 51364.58 | 0.66% |
| 2026-03-09 | 14.00 | 14.02 | -0.20 | -1.41% | 13.81 | 14.09 | 390148 | 54367.55 | 0.71% |
| 2026-03-06 | 14.17 | 14.22 | 0.06 | 0.42% | 14.04 | 14.26 | 292765 | 41507.81 | 0.53% |
| 2026-03-05 | 14.08 | 14.16 | 0.33 | 2.39% | 14.01 | 14.32 | 547100 | 77479.98 | 1.00% |
| 2026-03-04 | 13.95 | 13.83 | -0.26 | -1.85% | 13.74 | 14.11 | 580988 | 80652.43 | 1.06% |
| 2026-03-03 | 14.40 | 14.09 | -0.33 | -2.29% | 14.03 | 14.64 | 721600 | 102968.35 | 1.32% |
| 2026-03-02 | 14.50 | 14.42 | -0.44 | -2.96% | 14.30 | 14.66 | 730376 | 105511.20 | 1.33% |
| 2026-02-27 | 14.67 | 14.86 | 0.16 | 1.09% | 14.63 | 14.93 | 471897 | 70099.76 | 0.86% |
| 2026-02-26 | 15.01 | 14.70 | -0.31 | -2.07% | 14.64 | 15.01 | 737872 | 108725.08 | 1.35% |
| 2026-02-25 | 15.02 | 15.01 | -0.01 | -0.07% | 14.96 | 15.16 | 455793 | 68610.55 | 0.83% |
| 2026-02-24 | 15.29 | 15.02 | -0.07 | -0.46% | 14.97 | 15.29 | 531084 | 80003.50 | 0.97% |
| 2026-02-13 | 15.00 | 15.09 | 0.09 | 0.60% | 14.99 | 15.45 | 794961 | 120869.86 | 1.45% |
| 2026-02-12 | 15.19 | 15.00 | -0.19 | -1.25% | 14.92 | 15.20 | 614009 | 92090.34 | 1.12% |
| 2026-02-11 | 15.24 | 15.19 | -0.07 | -0.46% | 15.13 | 15.27 | 459001 | 69688.60 | 0.84% |
| 2026-02-10 | 15.33 | 15.26 | -0.02 | -0.13% | 15.11 | 15.35 | 557339 | 84738.16 | 1.02% |
| 2026-02-09 | 15.37 | 15.28 | 0.00 | 0.00% | 15.16 | 15.44 | 662126 | 101075.52 | 1.21% |
| 2026-02-06 | 15.36 | 15.28 | -0.16 | -1.04% | 14.95 | 15.43 | 750103 | 114088.52 | 1.37% |
| 2026-02-05 | 15.36 | 15.44 | 0.08 | 0.52% | 15.28 | 15.49 | 622374 | 95808.52 | 1.13% |
| 2026-02-04 | 15.25 | 15.36 | 0.00 | 0.00% | 15.10 | 15.60 | 751738 | 115258.74 | 1.37% |
| 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% |
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。
