| 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 | 1.89 | 1.92 | 0.03 | 1.59% | 1.89 | 1.92 | 166227 | 3168.72 | 0.85% |
| 2026-02-02 | 1.91 | 1.89 | -0.02 | -1.05% | 1.89 | 1.92 | 216354 | 4123.46 | 1.11% |
| 2026-01-30 | 1.92 | 1.91 | -0.01 | -0.52% | 1.90 | 1.94 | 247633 | 4744.04 | 1.27% |
| 2026-01-29 | 1.92 | 1.92 | 0.00 | 0.00% | 1.90 | 1.94 | 219661 | 4219.28 | 1.13% |
| 2026-01-28 | 1.92 | 1.92 | -0.01 | -0.52% | 1.91 | 1.95 | 237675 | 4575.94 | 1.22% |
| 2026-01-27 | 1.95 | 1.93 | -0.02 | -1.03% | 1.90 | 1.96 | 283768 | 5465.83 | 1.46% |
| 2026-01-26 | 1.98 | 1.95 | -0.05 | -2.50% | 1.93 | 1.99 | 387200 | 7581.26 | 1.99% |
| 2026-01-23 | 1.99 | 2.00 | 0.02 | 1.01% | 1.96 | 2.00 | 330670 | 6562.01 | 1.70% |
| 2026-01-22 | 1.94 | 1.98 | 0.04 | 2.06% | 1.94 | 1.99 | 401022 | 7905.74 | 2.06% |
| 2026-01-21 | 1.95 | 1.94 | -0.02 | -1.02% | 1.93 | 1.96 | 145585 | 2823.22 | 0.75% |
| 2026-01-20 | 1.94 | 1.96 | 0.02 | 1.03% | 1.94 | 1.97 | 245180 | 4785.79 | 1.26% |
| 2026-01-19 | 1.93 | 1.94 | 0.01 | 0.52% | 1.92 | 1.95 | 138701 | 2691.45 | 0.71% |
| 2026-01-16 | 1.94 | 1.93 | 0.00 | 0.00% | 1.92 | 1.95 | 162648 | 3138.04 | 0.84% |
| 2026-01-15 | 1.95 | 1.93 | -0.03 | -1.53% | 1.93 | 1.96 | 171500 | 3333.13 | 0.88% |
| 2026-01-14 | 1.97 | 1.96 | 0.00 | 0.00% | 1.94 | 1.99 | 300493 | 5905.47 | 1.54% |
| 2026-01-13 | 1.99 | 1.96 | -0.02 | -1.01% | 1.96 | 1.99 | 239414 | 4730.75 | 1.23% |
| 2026-01-12 | 1.95 | 1.98 | 0.03 | 1.54% | 1.94 | 1.98 | 346247 | 6786.73 | 1.78% |
| 2026-01-09 | 1.93 | 1.95 | 0.01 | 0.52% | 1.93 | 1.95 | 207496 | 4023.91 | 1.07% |
| 2026-01-08 | 1.92 | 1.94 | 0.02 | 1.04% | 1.92 | 1.95 | 200575 | 3885.92 | 1.03% |
| 2026-01-07 | 1.94 | 1.92 | -0.02 | -1.03% | 1.92 | 1.95 | 190077 | 3671.03 | 0.98% |
| 2026-01-06 | 1.92 | 1.94 | 0.03 | 1.57% | 1.91 | 1.95 | 232587 | 4506.40 | 1.19% |
| 2026-01-05 | 1.90 | 1.91 | 0.01 | 0.53% | 1.90 | 1.92 | 129799 | 2481.08 | 0.67% |
| 2025-12-31 | 1.91 | 1.90 | -0.01 | -0.52% | 1.89 | 1.93 | 158487 | 3018.60 | 0.81% |
| 2025-12-30 | 1.93 | 1.91 | -0.03 | -1.55% | 1.91 | 1.94 | 179198 | 3442.36 | 0.92% |
| 2025-12-29 | 1.93 | 1.94 | 0.01 | 0.52% | 1.92 | 1.95 | 155453 | 3003.21 | 0.80% |
| 2025-12-26 | 1.95 | 1.93 | -0.01 | -0.52% | 1.93 | 1.95 | 171614 | 3328.94 | 0.88% |
| 2025-12-25 | 1.94 | 1.94 | 0.01 | 0.52% | 1.93 | 1.95 | 161325 | 3126.23 | 0.83% |
| 2025-12-24 | 1.93 | 1.93 | -0.01 | -0.52% | 1.92 | 1.95 | 154526 | 2986.91 | 0.79% |
| 2025-12-23 | 1.98 | 1.94 | -0.04 | -2.02% | 1.93 | 1.98 | 243865 | 4740.67 | 1.25% |
| 2025-12-22 | 1.97 | 1.98 | 0.01 | 0.51% | 1.96 | 1.99 | 270699 | 5354.10 | 1.39% |
| 2025-12-19 | 1.90 | 1.97 | 0.07 | 3.68% | 1.90 | 1.98 | 363723 | 7079.78 | 1.87% |
| 2025-12-18 | 1.89 | 1.90 | 0.01 | 0.53% | 1.88 | 1.93 | 225298 | 4302.21 | 1.16% |
| 2025-12-17 | 1.90 | 1.89 | -0.01 | -0.53% | 1.87 | 1.91 | 214832 | 4052.16 | 1.10% |
| 2025-12-16 | 1.93 | 1.90 | -0.04 | -2.06% | 1.89 | 1.95 | 263007 | 5032.84 | 1.35% |
| 2025-12-15 | 1.93 | 1.94 | 0.01 | 0.52% | 1.92 | 1.95 | 115942 | 2244.06 | 0.60% |
| 2025-12-12 | 1.94 | 1.93 | 0.00 | 0.00% | 1.92 | 1.95 | 153577 | 2976.02 | 0.79% |
| 2025-12-11 | 1.98 | 1.93 | -0.05 | -2.53% | 1.93 | 1.99 | 316243 | 6178.41 | 1.62% |
| 2025-12-10 | 1.98 | 1.98 | -0.01 | -0.50% | 1.97 | 2.00 | 151816 | 3008.95 | 0.78% |
| 2025-12-09 | 2.00 | 1.99 | -0.02 | -1.00% | 1.97 | 2.01 | 244595 | 4867.02 | 1.26% |
| 2025-12-08 | 2.01 | 2.01 | -0.01 | -0.50% | 2.00 | 2.03 | 222432 | 4475.17 | 1.14% |
| 2025-12-05 | 1.98 | 2.02 | 0.04 | 2.02% | 1.96 | 2.02 | 223925 | 4464.02 | 1.15% |
| 2025-12-04 | 2.01 | 1.98 | -0.03 | -1.49% | 1.97 | 2.03 | 264608 | 5273.97 | 1.36% |
| 2025-12-03 | 2.04 | 2.01 | -0.03 | -1.47% | 1.99 | 2.04 | 277371 | 5582.03 | 1.43% |
| 2025-12-02 | 2.03 | 2.04 | 0.01 | 0.49% | 2.01 | 2.05 | 285177 | 5786.87 | 1.47% |
| 2025-12-01 | 2.01 | 2.03 | 0.01 | 0.50% | 2.01 | 2.04 | 262382 | 5315.90 | 1.35% |
| 2025-11-28 | 1.99 | 2.02 | 0.03 | 1.51% | 1.96 | 2.02 | 310093 | 6184.56 | 1.59% |
| 2025-11-27 | 2.00 | 1.99 | -0.01 | -0.50% | 1.97 | 2.01 | 240670 | 4790.90 | 1.24% |
| 2025-11-26 | 1.98 | 2.00 | 0.02 | 1.01% | 1.97 | 2.03 | 252383 | 5062.88 | 1.30% |
| 2025-11-25 | 1.98 | 1.98 | 0.01 | 0.51% | 1.97 | 2.00 | 214970 | 4263.99 | 1.10% |
| 2025-11-24 | 1.96 | 1.97 | 0.02 | 1.03% | 1.95 | 1.98 | 256595 | 5040.91 | 1.32% |
| 2025-11-21 | 2.03 | 1.95 | -0.09 | -4.41% | 1.95 | 2.05 | 516492 | 10291.88 | 2.65% |
| 2025-11-20 | 2.06 | 2.04 | -0.02 | -0.97% | 2.02 | 2.08 | 402104 | 8227.29 | 2.07% |
| 2025-11-19 | 2.11 | 2.06 | -0.06 | -2.83% | 2.04 | 2.12 | 535438 | 11065.63 | 2.75% |
| 2025-11-18 | 2.20 | 2.12 | -0.09 | -4.07% | 2.08 | 2.21 | 735117 | 15602.51 | 3.78% |
| 2025-11-17 | 2.19 | 2.21 | 0.01 | 0.45% | 2.18 | 2.22 | 368947 | 8116.64 | 1.90% |
| 2025-11-14 | 2.16 | 2.20 | 0.04 | 1.85% | 2.15 | 2.21 | 526410 | 11566.17 | 2.70% |
| 2025-11-13 | 2.13 | 2.16 | 0.03 | 1.41% | 2.11 | 2.17 | 492814 | 10608.78 | 2.53% |
| 2025-11-12 | 2.15 | 2.13 | -0.02 | -0.93% | 2.11 | 2.17 | 333866 | 7145.10 | 1.72% |
| 2025-11-11 | 2.13 | 2.15 | 0.02 | 0.94% | 2.12 | 2.15 | 342546 | 7324.97 | 1.76% |
| 2025-11-10 | 2.10 | 2.13 | 0.03 | 1.43% | 2.08 | 2.14 | 376129 | 7971.28 | 1.93% |
| 2025-11-07 | 2.12 | 2.10 | -0.02 | -0.94% | 2.09 | 2.14 | 367063 | 7732.63 | 1.89% |
| 2025-11-06 | 2.15 | 2.12 | -0.02 | -0.93% | 2.10 | 2.16 | 389515 | 8238.29 | 2.00% |
| 2025-11-05 | 2.08 | 2.14 | 0.05 | 2.39% | 2.07 | 2.16 | 669435 | 14311.45 | 3.44% |
| 2025-11-04 | 2.10 | 2.09 | -0.01 | -0.48% | 2.07 | 2.10 | 281687 | 5872.49 | 1.45% |
| 2025-11-03 | 2.05 | 2.10 | 0.05 | 2.44% | 2.05 | 2.10 | 434101 | 9003.95 | 2.23% |
| 2025-10-31 | 2.04 | 2.05 | 0.01 | 0.49% | 2.03 | 2.07 | 311720 | 6403.37 | 1.60% |
| 2025-10-30 | 2.07 | 2.04 | -0.04 | -1.92% | 2.03 | 2.08 | 311133 | 6365.24 | 1.60% |
| 2025-10-29 | 2.08 | 2.08 | 0.00 | 0.00% | 2.04 | 2.08 | 289241 | 5961.19 | 1.49% |
| 2025-10-28 | 2.09 | 2.08 | -0.01 | -0.48% | 2.07 | 2.11 | 246627 | 5144.22 | 1.27% |
| 2025-10-27 | 2.11 | 2.09 | -0.01 | -0.48% | 2.07 | 2.11 | 382216 | 7987.23 | 1.96% |
| 2025-10-24 | 2.15 | 2.10 | -0.05 | -2.33% | 2.09 | 2.18 | 463770 | 9838.32 | 2.38% |
| 2025-10-23 | 2.13 | 2.15 | 0.02 | 0.94% | 2.10 | 2.16 | 424974 | 9061.15 | 2.18% |
| 2025-10-22 | 2.12 | 2.13 | 0.01 | 0.47% | 2.10 | 2.15 | 423720 | 9027.84 | 2.18% |
| 2025-10-21 | 2.04 | 2.12 | 0.08 | 3.92% | 2.03 | 2.12 | 571969 | 11942.65 | 2.94% |
| 2025-10-20 | 2.04 | 2.04 | 0.02 | 0.99% | 2.02 | 2.06 | 224213 | 4569.38 | 1.15% |
| 2025-10-17 | 2.05 | 2.02 | -0.03 | -1.46% | 2.01 | 2.07 | 304153 | 6210.17 | 1.56% |
| 2025-10-16 | 2.11 | 2.05 | -0.06 | -2.84% | 2.04 | 2.11 | 415656 | 8579.55 | 2.14% |
| 2025-10-15 | 2.09 | 2.11 | 0.01 | 0.48% | 2.08 | 2.13 | 334489 | 7023.89 | 1.72% |
| 2025-10-14 | 2.08 | 2.10 | 0.02 | 0.96% | 2.08 | 2.16 | 548186 | 11616.09 | 2.82% |
| 2025-10-13 | 2.07 | 2.08 | -0.04 | -1.89% | 2.01 | 2.08 | 410688 | 8443.07 | 2.11% |
申华控股(600653)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。
