| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 9.68 | 9.63 | -0.09 | -0.93% | 9.55 | 9.94 | 1113442 | 107829.05 | 6.34% |
| 2025-06-26 | 9.80 | 9.72 | -0.06 | -0.61% | 9.67 | 10.15 | 1493306 | 147225.84 | 8.50% |
| 2025-06-25 | 9.60 | 9.78 | 0.31 | 3.27% | 9.55 | 9.85 | 1386774 | 135028.91 | 7.89% |
| 2025-06-24 | 9.18 | 9.47 | 0.37 | 4.07% | 9.10 | 9.50 | 1003563 | 93935.48 | 5.71% |
| 2025-06-23 | 8.77 | 9.10 | 0.25 | 2.82% | 8.70 | 9.21 | 1215415 | 109981.47 | 6.92% |
| 2025-06-20 | 9.12 | 8.85 | -0.23 | -2.53% | 8.80 | 9.76 | 1898988 | 175168.53 | 10.81% |
| 2025-06-19 | 9.01 | 9.08 | 0.05 | 0.55% | 8.98 | 9.30 | 1001179 | 91334.63 | 5.70% |
| 2025-06-18 | 8.89 | 9.03 | 0.19 | 2.15% | 8.76 | 9.08 | 868984 | 77290.80 | 4.95% |
| 2025-06-17 | 8.75 | 8.84 | 0.15 | 1.73% | 8.71 | 8.90 | 780262 | 68986.21 | 4.44% |
| 2025-06-16 | 8.65 | 8.69 | -0.05 | -0.57% | 8.60 | 8.88 | 717382 | 62563.28 | 4.08% |
| 2025-06-13 | 8.61 | 8.74 | 0.11 | 1.27% | 8.54 | 8.89 | 1043738 | 90762.42 | 5.94% |
| 2025-06-12 | 8.47 | 8.63 | 0.23 | 2.74% | 8.33 | 8.74 | 761473 | 65381.57 | 4.33% |
| 2025-06-11 | 8.20 | 8.40 | 0.28 | 3.45% | 8.18 | 8.69 | 1038480 | 88316.30 | 5.91% |
| 2025-06-10 | 8.30 | 8.12 | -0.15 | -1.81% | 8.03 | 8.41 | 771170 | 63159.98 | 4.39% |
| 2025-06-09 | 8.29 | 8.27 | 0.03 | 0.36% | 8.16 | 8.39 | 582570 | 48207.27 | 3.32% |
| 2025-06-06 | 8.30 | 8.24 | -0.02 | -0.24% | 8.17 | 8.37 | 525435 | 43370.29 | 2.99% |
| 2025-06-05 | 8.35 | 8.26 | -0.11 | -1.31% | 8.15 | 8.38 | 719559 | 59274.40 | 4.09% |
| 2025-06-04 | 8.06 | 8.37 | 0.44 | 5.55% | 7.95 | 8.49 | 1155430 | 95165.56 | 6.58% |
| 2025-06-03 | 7.54 | 7.93 | 0.29 | 3.80% | 7.41 | 8.06 | 954674 | 75125.75 | 5.43% |
| 2025-05-30 | 7.63 | 7.64 | 0.00 | 0.00% | 7.53 | 7.72 | 286033 | 21811.55 | 1.63% |
| 2025-05-29 | 7.50 | 7.64 | 0.14 | 1.87% | 7.48 | 7.69 | 283184 | 21498.83 | 1.61% |
| 2025-05-28 | 7.53 | 7.50 | -0.06 | -0.79% | 7.49 | 7.59 | 220638 | 16592.75 | 1.26% |
| 2025-05-27 | 7.64 | 7.56 | -0.09 | -1.18% | 7.40 | 7.64 | 449267 | 33689.20 | 2.56% |
| 2025-05-26 | 7.43 | 7.65 | 0.21 | 2.82% | 7.41 | 7.68 | 443774 | 33745.89 | 2.53% |
| 2025-05-23 | 7.39 | 7.44 | 0.03 | 0.40% | 7.38 | 7.58 | 373300 | 27979.78 | 2.12% |
| 2025-05-22 | 7.55 | 7.41 | -0.15 | -1.98% | 7.41 | 7.59 | 509725 | 38062.25 | 2.90% |
| 2025-05-21 | 7.64 | 7.56 | -0.12 | -1.56% | 7.55 | 7.78 | 462323 | 35429.39 | 2.63% |
| 2025-05-20 | 7.65 | 7.68 | -0.01 | -0.13% | 7.57 | 7.73 | 370423 | 28412.02 | 2.11% |
| 2025-05-19 | 7.60 | 7.69 | 0.06 | 0.79% | 7.42 | 7.70 | 450494 | 34124.88 | 2.56% |
| 2025-05-16 | 7.50 | 7.63 | 0.13 | 1.73% | 7.49 | 7.75 | 470335 | 35916.05 | 2.68% |
| 2025-05-15 | 7.43 | 7.50 | 0.04 | 0.54% | 7.34 | 7.70 | 535690 | 40306.10 | 3.05% |
| 2025-05-14 | 7.32 | 7.46 | 0.11 | 1.50% | 7.30 | 7.53 | 428998 | 31935.34 | 2.44% |
| 2025-05-13 | 7.48 | 7.35 | -0.05 | -0.68% | 7.33 | 7.48 | 285049 | 21014.46 | 1.62% |
| 2025-05-12 | 7.28 | 7.40 | 0.20 | 2.78% | 7.24 | 7.43 | 417133 | 30629.14 | 2.37% |
| 2025-05-09 | 7.29 | 7.20 | -0.12 | -1.64% | 7.15 | 7.32 | 307645 | 22171.78 | 1.75% |
| 2025-05-08 | 7.21 | 7.32 | 0.04 | 0.55% | 7.16 | 7.40 | 424889 | 31072.00 | 2.42% |
| 2025-05-07 | 7.30 | 7.28 | 0.08 | 1.11% | 7.18 | 7.46 | 615442 | 44826.90 | 3.50% |
| 2025-05-06 | 7.08 | 7.20 | 0.19 | 2.71% | 6.99 | 7.27 | 537937 | 38019.02 | 3.06% |
| 2025-04-30 | 6.93 | 7.01 | 0.08 | 1.15% | 6.87 | 7.04 | 342409 | 23827.61 | 1.95% |
| 2025-04-29 | 6.94 | 6.93 | -0.01 | -0.14% | 6.84 | 7.04 | 331861 | 23063.83 | 1.89% |
| 2025-04-28 | 6.90 | 6.94 | 0.31 | 4.68% | 6.84 | 7.13 | 684131 | 47710.44 | 3.89% |
| 2025-04-25 | 6.60 | 6.63 | -0.05 | -0.75% | 6.56 | 6.73 | 349664 | 23255.93 | 1.99% |
| 2025-04-24 | 6.36 | 6.68 | 0.32 | 5.03% | 6.34 | 6.97 | 755132 | 50377.85 | 4.30% |
| 2025-04-23 | 6.33 | 6.36 | 0.04 | 0.63% | 6.29 | 6.38 | 190536 | 12077.18 | 1.08% |
| 2025-04-22 | 6.33 | 6.32 | -0.04 | -0.63% | 6.30 | 6.37 | 146697 | 9280.08 | 0.83% |
| 2025-04-21 | 6.26 | 6.36 | 0.09 | 1.44% | 6.23 | 6.36 | 152702 | 9638.64 | 0.87% |
| 2025-04-18 | 6.28 | 6.27 | -0.01 | -0.16% | 6.21 | 6.30 | 131000 | 8185.99 | 0.75% |
| 2025-04-17 | 6.27 | 6.28 | -0.01 | -0.16% | 6.26 | 6.34 | 131507 | 8292.87 | 0.75% |
| 2025-04-16 | 6.44 | 6.29 | -0.15 | -2.33% | 6.20 | 6.44 | 231891 | 14622.31 | 1.32% |
| 2025-04-15 | 6.43 | 6.44 | 0.01 | 0.16% | 6.40 | 6.55 | 256404 | 16573.96 | 1.46% |
| 2025-04-14 | 6.43 | 6.43 | 0.10 | 1.58% | 6.40 | 6.48 | 249049 | 16023.13 | 1.42% |
| 2025-04-11 | 6.27 | 6.33 | 0.02 | 0.32% | 6.23 | 6.39 | 264722 | 16760.31 | 1.51% |
| 2025-04-10 | 6.26 | 6.31 | 0.17 | 2.77% | 6.21 | 6.37 | 402570 | 25392.11 | 2.29% |
| 2025-04-09 | 6.02 | 6.14 | 0.02 | 0.33% | 5.67 | 6.18 | 544745 | 32497.48 | 3.10% |
| 2025-04-08 | 6.18 | 6.12 | -0.18 | -2.86% | 6.03 | 6.37 | 560388 | 34566.07 | 3.19% |
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。
