| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 13.23 | 13.23 | -1.47 | -10.00% | 13.23 | 13.23 | 188046 | 24878.49 | 0.34% |
| 2025-04-03 | 14.98 | 14.70 | -0.64 | -4.17% | 14.58 | 15.17 | 933285 | 137840.88 | 1.70% |
| 2025-04-02 | 15.48 | 15.34 | -0.17 | -1.10% | 15.26 | 15.58 | 486628 | 75012.87 | 0.89% |
| 2025-04-01 | 15.20 | 15.51 | 0.28 | 1.84% | 15.04 | 15.79 | 798868 | 123908.30 | 1.46% |
| 2025-03-31 | 14.94 | 15.23 | 0.30 | 2.01% | 14.83 | 15.40 | 700331 | 106645.86 | 1.28% |
| 2025-03-28 | 14.94 | 14.93 | 0.11 | 0.74% | 14.79 | 15.24 | 922723 | 138649.05 | 1.68% |
| 2025-03-27 | 13.88 | 14.82 | 1.00 | 7.24% | 13.87 | 14.88 | 1092439 | 158363.89 | 1.99% |
| 2025-03-26 | 13.33 | 13.82 | 0.43 | 3.21% | 13.30 | 13.88 | 387851 | 53270.89 | 0.71% |
| 2025-03-25 | 13.47 | 13.39 | -0.10 | -0.74% | 13.32 | 13.58 | 201528 | 27042.66 | 0.37% |
| 2025-03-24 | 13.23 | 13.49 | 0.31 | 2.35% | 13.18 | 13.64 | 395700 | 53211.59 | 0.72% |
| 2025-03-21 | 13.50 | 13.18 | -0.41 | -3.02% | 13.07 | 13.57 | 298829 | 39671.04 | 0.55% |
| 2025-03-20 | 13.77 | 13.59 | -0.19 | -1.38% | 13.54 | 13.87 | 259014 | 35427.81 | 0.47% |
| 2025-03-19 | 13.82 | 13.78 | -0.11 | -0.79% | 13.63 | 13.98 | 380137 | 52428.49 | 0.69% |
| 2025-03-18 | 13.15 | 13.89 | 0.75 | 5.71% | 13.14 | 13.94 | 889403 | 120875.41 | 1.62% |
| 2025-03-17 | 12.98 | 13.14 | 0.16 | 1.23% | 12.97 | 13.29 | 344154 | 45156.45 | 0.63% |
| 2025-03-14 | 12.62 | 12.98 | 0.38 | 3.02% | 12.61 | 13.20 | 426227 | 55103.63 | 0.78% |
| 2025-03-13 | 12.70 | 12.60 | -0.16 | -1.25% | 12.55 | 12.77 | 255851 | 32381.27 | 0.47% |
| 2025-03-12 | 13.15 | 12.76 | -0.34 | -2.60% | 12.69 | 13.18 | 468009 | 59943.23 | 0.85% |
| 2025-03-11 | 12.77 | 13.10 | 0.31 | 2.42% | 12.66 | 13.25 | 508102 | 66276.39 | 0.93% |
| 2025-03-10 | 13.30 | 12.79 | -0.66 | -4.91% | 12.62 | 13.36 | 594957 | 76629.63 | 1.09% |
| 2025-03-07 | 13.58 | 13.45 | -0.15 | -1.10% | 13.36 | 13.59 | 273477 | 36743.56 | 0.50% |
| 2025-03-06 | 13.33 | 13.60 | 0.34 | 2.56% | 13.15 | 13.70 | 507073 | 68479.37 | 0.92% |
| 2025-03-05 | 12.94 | 13.26 | 0.34 | 2.63% | 12.90 | 13.35 | 429200 | 56533.09 | 0.78% |
| 2025-03-04 | 13.03 | 12.92 | -0.15 | -1.15% | 12.84 | 13.11 | 217076 | 28099.79 | 0.40% |
| 2025-03-03 | 12.88 | 13.07 | 0.28 | 2.19% | 12.67 | 13.15 | 371598 | 48247.07 | 0.68% |
| 2025-02-28 | 13.39 | 12.79 | -0.58 | -4.34% | 12.75 | 13.44 | 392609 | 51063.42 | 0.72% |
| 2025-02-27 | 13.18 | 13.37 | 0.19 | 1.44% | 13.13 | 13.49 | 471203 | 62673.30 | 0.86% |
| 2025-02-26 | 13.08 | 13.18 | -0.07 | -0.53% | 13.08 | 13.38 | 366388 | 48509.93 | 0.67% |
| 2025-02-25 | 13.15 | 13.25 | 0.04 | 0.30% | 13.05 | 13.48 | 472244 | 62811.74 | 0.86% |
| 2025-02-24 | 13.16 | 13.21 | 0.05 | 0.38% | 12.93 | 13.55 | 591656 | 78413.44 | 1.08% |
| 2025-02-21 | 12.62 | 13.16 | 0.55 | 4.36% | 12.48 | 13.28 | 667492 | 86307.95 | 1.22% |
| 2025-02-20 | 12.47 | 12.61 | 0.13 | 1.04% | 12.35 | 12.73 | 298148 | 37536.63 | 0.54% |
| 2025-02-19 | 12.34 | 12.48 | 0.25 | 2.04% | 12.22 | 12.53 | 308088 | 38221.39 | 0.56% |
| 2025-02-18 | 12.58 | 12.23 | -0.34 | -2.70% | 12.19 | 12.60 | 472911 | 58200.49 | 0.86% |
| 2025-02-17 | 12.70 | 12.57 | -0.33 | -2.56% | 12.51 | 12.85 | 466770 | 58924.07 | 0.85% |
| 2025-02-14 | 12.65 | 12.90 | 0.25 | 1.98% | 12.62 | 12.91 | 398014 | 50894.84 | 0.73% |
| 2025-02-13 | 13.24 | 12.65 | -0.58 | -4.38% | 12.51 | 13.26 | 730984 | 93396.43 | 1.33% |
| 2025-02-12 | 13.56 | 13.23 | -0.31 | -2.29% | 13.09 | 13.56 | 519296 | 68607.67 | 0.95% |
| 2025-02-11 | 13.40 | 13.54 | 0.16 | 1.20% | 13.24 | 13.60 | 402552 | 54158.89 | 0.73% |
| 2025-02-10 | 13.17 | 13.38 | 0.25 | 1.90% | 12.98 | 13.60 | 573668 | 76304.91 | 1.05% |
| 2025-02-07 | 12.76 | 13.13 | 0.36 | 2.82% | 12.69 | 13.22 | 565669 | 73681.14 | 1.03% |
| 2025-02-06 | 12.72 | 12.77 | -0.07 | -0.55% | 12.63 | 12.91 | 378451 | 48247.43 | 0.69% |
| 2025-02-05 | 12.92 | 12.84 | -0.03 | -0.23% | 12.58 | 13.00 | 270030 | 34521.00 | 0.49% |
| 2025-01-27 | 13.22 | 12.87 | -0.36 | -2.72% | 12.86 | 13.33 | 313331 | 40717.84 | 0.57% |
| 2025-01-24 | 12.92 | 13.23 | 0.25 | 1.93% | 12.90 | 13.30 | 347295 | 45572.53 | 0.63% |
| 2025-01-23 | 13.05 | 12.98 | -0.01 | -0.08% | 12.93 | 13.41 | 359497 | 47251.45 | 0.66% |
| 2025-01-22 | 13.06 | 12.99 | -0.04 | -0.31% | 12.60 | 13.20 | 421622 | 54368.06 | 0.77% |
| 2025-01-21 | 12.96 | 13.03 | 0.16 | 1.24% | 12.79 | 13.20 | 334733 | 43516.97 | 0.61% |
| 2025-01-20 | 13.00 | 12.87 | -0.04 | -0.31% | 12.82 | 13.20 | 307936 | 40110.63 | 0.56% |
| 2025-01-17 | 13.00 | 12.91 | -0.17 | -1.30% | 12.86 | 13.15 | 272687 | 35319.37 | 0.50% |
| 2025-01-16 | 13.28 | 13.08 | -0.13 | -0.98% | 13.02 | 13.43 | 418991 | 55158.34 | 0.76% |
| 2025-01-15 | 13.00 | 13.21 | 0.12 | 0.92% | 12.90 | 13.35 | 445367 | 58674.64 | 0.81% |
| 2025-01-14 | 12.70 | 13.09 | 0.41 | 3.23% | 12.67 | 13.12 | 525725 | 67993.81 | 0.96% |
| 2025-01-13 | 12.54 | 12.68 | 0.00 | 0.00% | 12.46 | 12.80 | 293827 | 37105.88 | 0.54% |
| 2025-01-10 | 12.70 | 12.68 | -0.01 | -0.08% | 12.58 | 12.85 | 409457 | 52068.66 | 0.75% |
| 2025-01-09 | 12.60 | 12.69 | 0.00 | 0.00% | 12.54 | 12.83 | 437541 | 55549.36 | 0.80% |
| 2025-01-08 | 12.55 | 12.69 | 0.10 | 0.79% | 12.30 | 12.80 | 518636 | 64971.27 | 0.95% |
| 2025-01-07 | 12.42 | 12.59 | 0.13 | 1.04% | 12.39 | 12.66 | 338636 | 42422.23 | 0.62% |
| 2025-01-06 | 12.61 | 12.46 | -0.15 | -1.19% | 12.30 | 12.76 | 542509 | 67786.59 | 0.99% |
| 2025-01-03 | 13.26 | 12.61 | -0.70 | -5.26% | 12.60 | 13.32 | 690672 | 88763.84 | 1.26% |
| 2025-01-02 | 13.42 | 13.31 | -0.10 | -0.75% | 13.17 | 13.73 | 484355 | 65173.85 | 0.89% |
| 2024-12-31 | 13.65 | 13.41 | -0.22 | -1.61% | 13.39 | 13.77 | 428518 | 58106.75 | 0.78% |
| 2024-12-30 | 13.75 | 13.63 | -0.12 | -0.87% | 13.54 | 13.96 | 402986 | 55230.72 | 0.74% |
| 2024-12-27 | 13.70 | 13.75 | 0.04 | 0.29% | 13.43 | 14.00 | 470641 | 65092.72 | 0.86% |
| 2024-12-26 | 13.61 | 13.71 | 0.10 | 0.73% | 13.50 | 13.88 | 506688 | 69315.35 | 0.93% |
| 2024-12-25 | 14.20 | 13.61 | -0.73 | -5.09% | 13.33 | 14.22 | 1018825 | 139268.75 | 1.86% |
| 2024-12-24 | 14.01 | 14.34 | 0.42 | 3.02% | 13.81 | 14.63 | 700823 | 99567.26 | 1.28% |
| 2024-12-23 | 14.57 | 13.92 | -0.65 | -4.46% | 13.76 | 14.57 | 840508 | 117505.46 | 1.54% |
| 2024-12-20 | 14.30 | 14.57 | 0.36 | 2.53% | 14.15 | 14.75 | 649609 | 94471.62 | 1.19% |
| 2024-12-19 | 13.95 | 14.21 | 0.12 | 0.85% | 13.72 | 14.28 | 589257 | 82677.49 | 1.08% |
| 2024-12-18 | 13.92 | 14.09 | 0.02 | 0.14% | 13.90 | 14.32 | 458387 | 64746.65 | 0.84% |
| 2024-12-17 | 14.40 | 14.07 | -0.23 | -1.61% | 13.80 | 14.40 | 507123 | 71145.48 | 0.93% |
| 2024-12-16 | 14.17 | 14.30 | -0.04 | -0.28% | 13.94 | 14.77 | 826763 | 118278.09 | 1.51% |
| 2024-12-13 | 14.80 | 14.34 | -0.83 | -5.47% | 14.30 | 14.96 | 1050097 | 153195.52 | 1.92% |
| 2024-12-12 | 15.32 | 15.17 | 0.04 | 0.26% | 14.42 | 15.88 | 1796550 | 267052.28 | 3.28% |
| 2024-12-11 | 13.91 | 15.13 | 1.11 | 7.92% | 13.88 | 15.17 | 1290395 | 189319.92 | 2.36% |
| 2024-12-10 | 14.61 | 14.02 | -0.03 | -0.21% | 13.91 | 14.70 | 732739 | 103966.41 | 1.34% |
| 2024-12-09 | 14.10 | 14.05 | -0.13 | -0.92% | 13.80 | 14.26 | 563229 | 78610.84 | 1.03% |
| 2024-12-06 | 13.89 | 14.18 | 0.25 | 1.79% | 13.71 | 14.40 | 793073 | 111748.93 | 1.45% |
| 2024-12-05 | 13.79 | 13.93 | 0.06 | 0.43% | 13.70 | 14.02 | 665083 | 92138.47 | 1.22% |
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。
