| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 7.00 | 7.00 | -0.05 | -0.71% | 6.95 | 7.08 | 228418 | 16004.19 | 1.30% |
| 2025-04-02 | 7.05 | 7.05 | 0.00 | 0.00% | 7.00 | 7.08 | 181534 | 12774.90 | 1.03% |
| 2025-04-01 | 7.08 | 7.05 | -0.03 | -0.42% | 7.03 | 7.12 | 230977 | 16345.26 | 1.31% |
| 2025-03-31 | 7.03 | 7.08 | 0.03 | 0.43% | 6.98 | 7.12 | 264421 | 18650.21 | 1.50% |
| 2025-03-28 | 7.10 | 7.05 | -0.08 | -1.12% | 7.05 | 7.16 | 246798 | 17497.08 | 1.40% |
| 2025-03-27 | 7.19 | 7.13 | -0.08 | -1.11% | 7.03 | 7.20 | 347381 | 24751.67 | 1.98% |
| 2025-03-26 | 7.20 | 7.21 | -0.03 | -0.41% | 7.18 | 7.28 | 299368 | 21680.30 | 1.70% |
| 2025-03-25 | 7.33 | 7.24 | -0.15 | -2.03% | 7.17 | 7.37 | 459985 | 33368.34 | 2.62% |
| 2025-03-24 | 7.80 | 7.39 | -0.43 | -5.50% | 7.27 | 7.84 | 842025 | 62664.74 | 4.79% |
| 2025-03-21 | 7.89 | 7.82 | -0.12 | -1.51% | 7.80 | 7.99 | 690224 | 54284.04 | 3.93% |
| 2025-03-20 | 7.68 | 7.94 | 0.22 | 2.85% | 7.63 | 8.08 | 1054222 | 83291.13 | 6.00% |
| 2025-03-19 | 7.69 | 7.72 | 0.01 | 0.13% | 7.65 | 7.79 | 437594 | 33740.00 | 2.49% |
| 2025-03-18 | 7.85 | 7.71 | -0.13 | -1.66% | 7.68 | 7.93 | 666490 | 51767.30 | 3.79% |
| 2025-03-17 | 7.94 | 7.84 | -0.10 | -1.26% | 7.83 | 7.98 | 530200 | 41761.47 | 3.02% |
| 2025-03-14 | 7.83 | 7.94 | 0.08 | 1.02% | 7.81 | 8.02 | 653169 | 51853.87 | 3.72% |
| 2025-03-13 | 7.90 | 7.86 | -0.08 | -1.01% | 7.82 | 8.08 | 724409 | 57456.91 | 4.12% |
| 2025-03-12 | 7.72 | 7.94 | 0.23 | 2.98% | 7.69 | 8.10 | 899182 | 70593.30 | 5.12% |
| 2025-03-11 | 7.61 | 7.71 | -0.02 | -0.26% | 7.57 | 7.77 | 558307 | 42651.27 | 3.18% |
| 2025-03-10 | 7.66 | 7.73 | 0.04 | 0.52% | 7.61 | 7.77 | 538999 | 41458.94 | 3.07% |
| 2025-03-07 | 7.91 | 7.69 | -0.29 | -3.63% | 7.65 | 7.91 | 950424 | 73630.46 | 5.41% |
| 2025-03-06 | 7.94 | 7.98 | -0.02 | -0.25% | 7.90 | 8.07 | 895892 | 71564.98 | 5.10% |
| 2025-03-05 | 7.92 | 8.00 | 0.01 | 0.13% | 7.79 | 8.10 | 911943 | 72389.86 | 5.19% |
| 2025-03-04 | 8.11 | 7.99 | -0.36 | -4.31% | 7.90 | 8.24 | 1279688 | 102347.10 | 7.28% |
| 2025-03-03 | 8.36 | 8.35 | 0.10 | 1.21% | 8.21 | 8.85 | 2089626 | 178481.70 | 11.89% |
| 2025-02-28 | 7.89 | 8.25 | 0.37 | 4.70% | 7.65 | 8.53 | 1848515 | 148993.83 | 10.52% |
| 2025-02-27 | 7.81 | 7.88 | 0.13 | 1.68% | 7.78 | 8.05 | 1383011 | 109451.05 | 7.87% |
| 2025-02-26 | 7.71 | 7.75 | 0.18 | 2.38% | 7.66 | 7.93 | 999477 | 77521.23 | 5.69% |
| 2025-02-25 | 7.75 | 7.57 | -0.23 | -2.95% | 7.54 | 7.75 | 998883 | 76241.48 | 5.68% |
| 2025-02-24 | 8.00 | 7.80 | -0.24 | -2.99% | 7.77 | 8.17 | 1431190 | 113185.30 | 8.14% |
| 2025-02-21 | 7.46 | 8.04 | 0.52 | 6.91% | 7.34 | 8.26 | 2085413 | 164425.88 | 11.87% |
| 2025-02-20 | 7.57 | 7.52 | -0.29 | -3.71% | 7.48 | 7.80 | 1379460 | 104421.57 | 7.85% |
| 2025-02-19 | 7.47 | 7.81 | 0.55 | 7.58% | 7.38 | 7.98 | 2428000 | 186665.45 | 13.82% |
| 2025-02-18 | 6.58 | 7.26 | 0.66 | 10.00% | 6.56 | 7.26 | 1184046 | 83548.71 | 6.74% |
| 2025-02-17 | 6.46 | 6.60 | -0.58 | -8.08% | 6.46 | 6.87 | 1325270 | 87789.15 | 7.54% |
| 2025-02-14 | 6.97 | 7.18 | -0.16 | -2.18% | 6.90 | 7.27 | 381633 | 27277.79 | 2.17% |
| 2025-02-13 | 7.24 | 7.34 | 0.07 | 0.96% | 7.22 | 7.41 | 316831 | 23312.71 | 1.80% |
| 2025-02-12 | 7.17 | 7.27 | 0.04 | 0.55% | 7.10 | 7.27 | 249178 | 17917.41 | 1.42% |
| 2025-02-11 | 7.32 | 7.23 | -0.13 | -1.77% | 7.15 | 7.34 | 244627 | 17608.43 | 1.39% |
| 2025-02-10 | 7.30 | 7.36 | 0.03 | 0.41% | 7.15 | 7.38 | 258613 | 18814.28 | 1.47% |
| 2025-02-07 | 7.14 | 7.33 | 0.19 | 2.66% | 7.12 | 7.40 | 278339 | 20324.21 | 1.58% |
| 2025-02-06 | 6.94 | 7.14 | 0.20 | 2.88% | 6.81 | 7.14 | 236058 | 16561.87 | 1.34% |
| 2025-02-05 | 6.96 | 6.94 | -0.02 | -0.29% | 6.83 | 6.98 | 178026 | 12299.16 | 1.01% |
| 2025-01-27 | 7.18 | 6.96 | -0.30 | -4.13% | 6.94 | 7.28 | 279006 | 19642.26 | 1.59% |
| 2025-01-24 | 7.21 | 7.26 | 0.04 | 0.55% | 7.16 | 7.31 | 121586 | 8817.50 | 0.69% |
| 2025-01-23 | 7.31 | 7.22 | -0.06 | -0.82% | 7.21 | 7.43 | 116199 | 8508.05 | 0.66% |
| 2025-01-22 | 7.35 | 7.28 | -0.08 | -1.09% | 7.22 | 7.36 | 91443 | 6645.64 | 0.52% |
| 2025-01-21 | 7.48 | 7.36 | -0.09 | -1.21% | 7.33 | 7.49 | 95881 | 7068.65 | 0.55% |
| 2025-01-20 | 7.42 | 7.45 | 0.07 | 0.95% | 7.39 | 7.50 | 118991 | 8857.50 | 0.68% |
| 2025-01-17 | 7.35 | 7.38 | -0.02 | -0.27% | 7.34 | 7.47 | 112239 | 8291.29 | 0.64% |
| 2025-01-16 | 7.34 | 7.40 | 0.08 | 1.09% | 7.33 | 7.48 | 165073 | 12224.14 | 0.94% |
| 2025-01-15 | 7.36 | 7.32 | -0.05 | -0.68% | 7.25 | 7.39 | 147789 | 10803.46 | 0.84% |
| 2025-01-14 | 7.27 | 7.37 | 0.12 | 1.66% | 7.20 | 7.41 | 214050 | 15676.30 | 1.22% |
| 2025-01-13 | 7.00 | 7.25 | 0.21 | 2.98% | 6.91 | 7.27 | 209200 | 14950.97 | 1.19% |
| 2025-01-10 | 7.26 | 7.04 | -0.23 | -3.16% | 7.02 | 7.30 | 179846 | 12816.28 | 1.02% |
| 2025-01-09 | 7.20 | 7.27 | 0.01 | 0.14% | 7.20 | 7.30 | 125139 | 9086.18 | 0.71% |
| 2025-01-08 | 7.40 | 7.26 | -0.15 | -2.02% | 7.13 | 7.40 | 174869 | 12686.12 | 1.00% |
| 2025-01-07 | 7.30 | 7.41 | 0.11 | 1.51% | 7.25 | 7.44 | 142233 | 10482.18 | 0.81% |
| 2025-01-06 | 7.30 | 7.30 | 0.06 | 0.83% | 7.20 | 7.33 | 141973 | 10316.78 | 0.81% |
| 2025-01-03 | 7.32 | 7.24 | -0.04 | -0.55% | 7.22 | 7.44 | 192738 | 14136.19 | 1.10% |
| 2025-01-02 | 7.45 | 7.28 | -0.17 | -2.28% | 7.21 | 7.50 | 204135 | 15061.75 | 1.16% |
| 2024-12-31 | 7.73 | 7.45 | -0.26 | -3.37% | 7.44 | 7.76 | 221267 | 16721.55 | 1.26% |
| 2024-12-30 | 7.82 | 7.71 | -0.13 | -1.66% | 7.66 | 7.84 | 162550 | 12556.70 | 0.93% |
| 2024-12-27 | 7.83 | 7.84 | 0.01 | 0.13% | 7.72 | 7.93 | 157872 | 12394.92 | 0.90% |
| 2024-12-26 | 7.83 | 7.83 | -0.02 | -0.25% | 7.81 | 7.91 | 130440 | 10250.01 | 0.74% |
| 2024-12-25 | 8.10 | 7.85 | -0.26 | -3.21% | 7.83 | 8.11 | 157691 | 12470.57 | 0.90% |
| 2024-12-24 | 8.04 | 8.11 | 0.07 | 0.87% | 8.02 | 8.18 | 103009 | 8344.41 | 0.59% |
| 2024-12-23 | 8.26 | 8.04 | -0.24 | -2.90% | 8.03 | 8.30 | 147374 | 12021.31 | 0.84% |
| 2024-12-20 | 8.21 | 8.28 | 0.08 | 0.98% | 8.18 | 8.32 | 123620 | 10219.79 | 0.70% |
| 2024-12-19 | 8.15 | 8.20 | -0.03 | -0.36% | 8.07 | 8.22 | 142798 | 11613.19 | 0.81% |
| 2024-12-18 | 8.25 | 8.23 | 0.01 | 0.12% | 8.22 | 8.28 | 107755 | 8891.61 | 0.61% |
| 2024-12-17 | 8.29 | 8.22 | -0.08 | -0.96% | 8.21 | 8.38 | 160003 | 13239.33 | 0.91% |
| 2024-12-16 | 8.45 | 8.30 | -0.16 | -1.89% | 8.25 | 8.46 | 215989 | 17994.13 | 1.23% |
| 2024-12-13 | 8.68 | 8.46 | -0.27 | -3.09% | 8.45 | 8.68 | 284971 | 24344.77 | 1.62% |
| 2024-12-12 | 8.74 | 8.73 | -0.01 | -0.11% | 8.62 | 8.75 | 213004 | 18495.03 | 1.21% |
| 2024-12-11 | 8.72 | 8.74 | 0.01 | 0.11% | 8.68 | 8.78 | 187064 | 16341.95 | 1.06% |
| 2024-12-10 | 8.98 | 8.73 | -0.03 | -0.34% | 8.71 | 9.03 | 350801 | 30992.21 | 2.00% |
| 2024-12-09 | 8.75 | 8.76 | 0.02 | 0.23% | 8.66 | 8.82 | 261962 | 22925.26 | 1.49% |
| 2024-12-06 | 8.65 | 8.74 | 0.09 | 1.04% | 8.53 | 8.75 | 252143 | 21859.41 | 1.43% |
| 2024-12-05 | 8.54 | 8.65 | 0.05 | 0.58% | 8.52 | 8.67 | 191637 | 16482.92 | 1.09% |
| 2024-12-04 | 8.79 | 8.60 | -0.15 | -1.71% | 8.56 | 8.79 | 246999 | 21391.48 | 1.41% |
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。
