| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 13.33 | 13.35 | 0.15 | 1.14% | 13.10 | 13.54 | 729615 | 97242.28 | 4.15% |
| 2025-10-24 | 13.00 | 13.20 | 0.10 | 0.76% | 13.00 | 13.23 | 567176 | 74401.99 | 3.23% |
| 2025-10-23 | 12.95 | 13.10 | 0.20 | 1.55% | 12.72 | 13.14 | 628161 | 81184.73 | 3.57% |
| 2025-10-22 | 13.15 | 12.90 | -0.56 | -4.16% | 12.87 | 13.32 | 768896 | 100107.91 | 4.38% |
| 2025-10-21 | 13.02 | 13.46 | 0.16 | 1.20% | 13.02 | 13.47 | 736382 | 98078.23 | 4.19% |
| 2025-10-20 | 12.55 | 13.30 | 0.90 | 7.26% | 12.51 | 13.50 | 1176273 | 153428.42 | 6.69% |
| 2025-10-17 | 13.08 | 12.40 | -0.70 | -5.34% | 12.38 | 13.20 | 1130901 | 142779.72 | 6.44% |
| 2025-10-16 | 13.46 | 13.10 | -0.35 | -2.60% | 13.07 | 13.70 | 733435 | 97902.46 | 4.17% |
| 2025-10-15 | 13.36 | 13.45 | 0.03 | 0.22% | 13.01 | 13.57 | 778432 | 103447.90 | 4.43% |
| 2025-10-14 | 14.39 | 13.42 | -0.96 | -6.68% | 13.30 | 14.39 | 1442604 | 199067.86 | 8.21% |
| 2025-10-13 | 13.04 | 14.38 | 0.35 | 2.49% | 13.01 | 14.99 | 1318488 | 186236.64 | 7.50% |
| 2025-10-10 | 15.30 | 14.03 | -1.54 | -9.89% | 14.01 | 15.30 | 1962977 | 280654.09 | 11.17% |
| 2025-10-09 | 16.60 | 15.57 | -0.33 | -2.08% | 15.10 | 16.80 | 2037406 | 322903.84 | 11.59% |
| 2025-09-30 | 15.13 | 15.90 | 0.81 | 5.37% | 15.13 | 16.22 | 1310078 | 207184.06 | 7.46% |
| 2025-09-29 | 14.90 | 15.09 | 0.26 | 1.75% | 14.79 | 15.47 | 1227073 | 185875.98 | 6.98% |
| 2025-09-26 | 14.29 | 14.83 | 0.58 | 4.07% | 14.29 | 14.96 | 1354781 | 199117.52 | 7.71% |
| 2025-09-25 | 14.14 | 14.25 | 0.11 | 0.78% | 14.14 | 14.49 | 864146 | 123523.97 | 4.92% |
| 2025-09-24 | 14.12 | 14.14 | 0.06 | 0.43% | 13.70 | 14.27 | 878005 | 123045.71 | 5.00% |
| 2025-09-23 | 14.30 | 14.08 | -0.20 | -1.40% | 13.81 | 14.55 | 979667 | 138273.53 | 5.58% |
| 2025-09-22 | 14.13 | 14.28 | 0.15 | 1.06% | 14.13 | 14.56 | 1001803 | 143793.22 | 5.70% |
| 2025-09-19 | 14.89 | 14.13 | -1.08 | -7.10% | 14.13 | 14.90 | 1587530 | 229179.72 | 9.03% |
| 2025-09-18 | 15.31 | 15.21 | -0.27 | -1.74% | 14.89 | 15.66 | 1559482 | 237312.88 | 8.87% |
| 2025-09-17 | 14.35 | 15.48 | 1.08 | 7.50% | 14.18 | 15.65 | 1708554 | 255348.58 | 9.72% |
| 2025-09-16 | 14.30 | 14.40 | 0.09 | 0.63% | 14.29 | 14.78 | 1352794 | 196324.45 | 7.70% |
| 2025-09-15 | 14.78 | 14.31 | -0.47 | -3.18% | 14.30 | 14.96 | 1982213 | 288761.44 | 11.28% |
| 2025-09-12 | 13.44 | 14.78 | 1.34 | 9.97% | 13.35 | 14.78 | 2395522 | 341996.09 | 13.63% |
| 2025-09-11 | 13.15 | 13.44 | 0.28 | 2.13% | 12.91 | 13.50 | 966618 | 128067.03 | 5.50% |
| 2025-09-10 | 13.13 | 13.16 | -0.06 | -0.45% | 12.87 | 13.33 | 1290751 | 168909.47 | 7.35% |
| 2025-09-09 | 12.47 | 13.22 | 0.54 | 4.26% | 12.40 | 13.90 | 1992705 | 264358.66 | 11.34% |
| 2025-09-08 | 12.39 | 12.68 | 0.38 | 3.09% | 12.09 | 12.85 | 1713842 | 214059.58 | 9.75% |
| 2025-09-05 | 11.57 | 12.30 | 0.82 | 7.14% | 11.45 | 12.30 | 1900958 | 227475.97 | 10.82% |
| 2025-09-04 | 11.58 | 11.48 | -0.07 | -0.61% | 11.28 | 12.09 | 1254270 | 147380.38 | 7.14% |
| 2025-09-03 | 11.72 | 11.55 | -0.11 | -0.94% | 11.47 | 11.93 | 664497 | 77584.13 | 3.78% |
| 2025-09-02 | 11.97 | 11.66 | -0.31 | -2.59% | 11.61 | 12.12 | 914241 | 108250.56 | 5.20% |
| 2025-09-01 | 11.80 | 11.97 | 0.36 | 3.10% | 11.65 | 12.09 | 1215909 | 144421.53 | 6.92% |
| 2025-08-29 | 11.21 | 11.61 | 0.39 | 3.48% | 11.09 | 11.77 | 1048575 | 120654.12 | 5.97% |
| 2025-08-28 | 11.39 | 11.22 | -0.13 | -1.15% | 10.85 | 11.47 | 959803 | 106792.80 | 5.46% |
| 2025-08-27 | 11.67 | 11.35 | -0.33 | -2.83% | 11.35 | 11.73 | 754270 | 87247.46 | 4.29% |
| 2025-08-26 | 11.58 | 11.68 | 0.13 | 1.13% | 11.58 | 12.00 | 980304 | 115350.23 | 5.58% |
| 2025-08-25 | 11.77 | 11.55 | -0.27 | -2.28% | 11.41 | 11.85 | 1000802 | 116256.44 | 5.70% |
| 2025-08-22 | 11.71 | 11.82 | 0.12 | 1.03% | 11.61 | 11.85 | 715063 | 83872.16 | 4.07% |
| 2025-08-21 | 12.09 | 11.70 | -0.38 | -3.15% | 11.66 | 12.09 | 952422 | 112602.95 | 5.42% |
| 2025-08-20 | 11.90 | 12.08 | 0.13 | 1.09% | 11.71 | 12.20 | 811227 | 96589.70 | 4.62% |
| 2025-08-19 | 11.86 | 11.95 | 0.10 | 0.84% | 11.36 | 12.06 | 1204613 | 141360.42 | 6.86% |
| 2025-08-18 | 11.80 | 11.85 | 0.15 | 1.28% | 11.65 | 12.01 | 954873 | 112870.07 | 5.43% |
| 2025-08-15 | 11.70 | 11.70 | -0.01 | -0.09% | 11.56 | 11.78 | 742901 | 86646.56 | 4.23% |
| 2025-08-14 | 11.59 | 11.71 | 0.07 | 0.60% | 11.59 | 12.05 | 1033324 | 122056.82 | 5.88% |
| 2025-08-13 | 11.75 | 11.64 | -0.05 | -0.43% | 11.59 | 11.95 | 1128532 | 132275.88 | 6.42% |
| 2025-08-12 | 11.35 | 11.69 | 0.34 | 3.00% | 11.18 | 11.85 | 1190728 | 137395.27 | 6.78% |
| 2025-08-11 | 11.25 | 11.35 | 0.24 | 2.16% | 10.92 | 11.40 | 1388529 | 156150.05 | 7.90% |
| 2025-08-08 | 10.43 | 11.11 | 0.72 | 6.93% | 10.33 | 11.12 | 1445400 | 155766.97 | 8.23% |
| 2025-08-07 | 10.29 | 10.39 | 0.04 | 0.39% | 10.20 | 10.44 | 575156 | 59348.37 | 3.27% |
| 2025-08-06 | 10.34 | 10.35 | -0.03 | -0.29% | 10.20 | 10.39 | 638042 | 65611.62 | 3.63% |
| 2025-08-05 | 10.64 | 10.38 | -0.27 | -2.54% | 10.34 | 10.68 | 827795 | 86356.34 | 4.71% |
| 2025-08-04 | 10.66 | 10.65 | 0.00 | 0.00% | 10.45 | 10.70 | 759973 | 80225.38 | 4.32% |
| 2025-08-01 | 10.16 | 10.65 | 0.60 | 5.97% | 10.15 | 10.84 | 1601895 | 170951.05 | 9.12% |
| 2025-07-31 | 10.05 | 10.05 | -0.03 | -0.30% | 9.98 | 10.31 | 833523 | 84452.65 | 4.74% |
| 2025-07-30 | 9.93 | 10.08 | 0.16 | 1.61% | 9.93 | 10.16 | 901497 | 90671.55 | 5.13% |
| 2025-07-29 | 10.15 | 9.92 | -0.22 | -2.17% | 9.77 | 10.24 | 1176342 | 116913.69 | 6.69% |
| 2025-07-28 | 10.23 | 10.14 | -0.19 | -1.84% | 10.01 | 10.32 | 1021916 | 104044.38 | 5.82% |
| 2025-07-25 | 10.37 | 10.33 | -0.04 | -0.39% | 10.31 | 10.66 | 1362066 | 142739.92 | 7.75% |
| 2025-07-24 | 9.91 | 10.37 | 0.51 | 5.17% | 9.88 | 10.55 | 1564580 | 161235.36 | 8.90% |
| 2025-07-23 | 9.55 | 9.86 | 0.20 | 2.07% | 9.55 | 9.98 | 1052853 | 103794.21 | 5.99% |
| 2025-07-22 | 9.60 | 9.66 | 0.07 | 0.73% | 9.50 | 9.82 | 781710 | 75392.32 | 4.45% |
| 2025-07-21 | 9.55 | 9.59 | 0.06 | 0.63% | 9.42 | 9.67 | 601817 | 57405.25 | 3.42% |
| 2025-07-18 | 9.55 | 9.53 | -0.02 | -0.21% | 9.44 | 9.58 | 672680 | 63890.68 | 3.83% |
| 2025-07-17 | 9.19 | 9.55 | 0.35 | 3.80% | 9.11 | 9.58 | 874826 | 81726.96 | 4.98% |
| 2025-07-16 | 9.10 | 9.20 | 0.07 | 0.77% | 9.06 | 9.40 | 606248 | 56033.53 | 3.45% |
| 2025-07-15 | 9.60 | 9.13 | -0.12 | -1.30% | 9.07 | 9.68 | 1231801 | 114225.82 | 7.01% |
| 2025-07-14 | 9.35 | 9.25 | -0.10 | -1.07% | 9.18 | 9.45 | 452723 | 42007.60 | 2.58% |
| 2025-07-11 | 9.43 | 9.35 | -0.10 | -1.06% | 9.33 | 9.51 | 491716 | 46173.65 | 2.80% |
| 2025-07-10 | 9.51 | 9.45 | -0.06 | -0.63% | 9.38 | 9.60 | 479552 | 45479.02 | 2.73% |
| 2025-07-09 | 9.70 | 9.51 | -0.28 | -2.86% | 9.49 | 9.79 | 698364 | 67119.25 | 3.97% |
| 2025-07-08 | 9.30 | 9.79 | 0.49 | 5.27% | 9.30 | 9.88 | 1056155 | 102735.42 | 6.01% |
| 2025-07-07 | 9.15 | 9.30 | 0.07 | 0.76% | 9.15 | 9.43 | 574379 | 53583.59 | 3.27% |
| 2025-07-04 | 9.29 | 9.23 | -0.11 | -1.18% | 8.99 | 9.36 | 685438 | 62868.48 | 3.90% |
| 2025-07-03 | 9.24 | 9.34 | 0.09 | 0.97% | 9.10 | 9.38 | 733723 | 67719.53 | 4.18% |
| 2025-07-02 | 9.44 | 9.25 | -0.23 | -2.43% | 9.17 | 9.44 | 535648 | 49538.90 | 3.05% |
| 2025-07-01 | 9.40 | 9.48 | 0.02 | 0.21% | 9.16 | 9.53 | 799463 | 74808.16 | 4.55% |
| 2025-06-30 | 9.67 | 9.46 | -0.17 | -1.77% | 9.38 | 9.69 | 843855 | 79615.04 | 4.80% |
杉杉股份(600884)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。
