| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 13.20 | 13.37 | 0.20 | 1.52% | 13.10 | 13.46 | 676571 | 89810.29 | 3.69% |
| 2026-03-24 | 13.15 | 13.17 | 0.24 | 1.86% | 12.72 | 13.29 | 647497 | 84411.98 | 3.53% |
| 2026-03-23 | 13.33 | 12.93 | -0.58 | -4.29% | 12.85 | 13.57 | 886718 | 117101.55 | 4.83% |
| 2026-03-20 | 13.50 | 13.51 | 0.09 | 0.67% | 13.42 | 13.92 | 869736 | 118802.66 | 4.74% |
| 2026-03-19 | 13.60 | 13.42 | -0.41 | -2.96% | 13.35 | 13.72 | 726514 | 98185.36 | 3.96% |
| 2026-03-18 | 13.89 | 13.83 | -0.08 | -0.58% | 13.62 | 13.95 | 636640 | 87633.30 | 3.47% |
| 2026-03-17 | 14.48 | 13.91 | -0.57 | -3.94% | 13.90 | 14.63 | 923642 | 130701.89 | 5.03% |
| 2026-03-16 | 14.74 | 14.48 | -0.07 | -0.48% | 14.36 | 14.87 | 1105553 | 160765.00 | 6.02% |
| 2026-03-13 | 14.26 | 14.55 | 0.28 | 1.96% | 14.26 | 14.98 | 1450671 | 213803.34 | 7.91% |
| 2026-03-12 | 14.27 | 14.27 | -0.09 | -0.63% | 14.12 | 14.49 | 731924 | 104417.21 | 3.99% |
| 2026-03-11 | 14.20 | 14.36 | 0.16 | 1.13% | 14.11 | 14.54 | 1056342 | 151575.47 | 5.76% |
| 2026-03-10 | 14.15 | 14.20 | 0.14 | 1.00% | 14.12 | 14.44 | 742754 | 105656.95 | 4.05% |
| 2026-03-09 | 13.85 | 14.06 | -0.15 | -1.06% | 13.52 | 14.09 | 907495 | 125175.31 | 4.95% |
| 2026-03-06 | 14.45 | 14.21 | -0.06 | -0.42% | 13.98 | 14.56 | 777064 | 110647.60 | 4.23% |
| 2026-03-05 | 14.20 | 14.27 | 0.35 | 2.51% | 14.18 | 14.47 | 849676 | 121497.32 | 4.63% |
| 2026-03-04 | 13.98 | 13.92 | -0.38 | -2.66% | 13.85 | 14.38 | 940730 | 132392.09 | 5.13% |
| 2026-03-03 | 15.14 | 14.30 | -0.84 | -5.55% | 14.16 | 15.21 | 1530785 | 221910.12 | 8.34% |
| 2026-03-02 | 14.91 | 15.14 | 0.05 | 0.33% | 14.86 | 15.34 | 1321105 | 199390.73 | 7.20% |
| 2026-02-27 | 15.02 | 15.09 | 0.09 | 0.60% | 14.76 | 15.13 | 1225666 | 183588.31 | 6.68% |
| 2026-02-26 | 15.13 | 15.00 | -0.13 | -0.86% | 14.82 | 15.35 | 1925317 | 288902.34 | 10.49% |
| 2026-02-25 | 13.74 | 15.13 | 1.38 | 10.04% | 13.65 | 15.13 | 2447647 | 361688.44 | 13.34% |
| 2026-02-24 | 14.09 | 13.75 | -0.08 | -0.58% | 13.68 | 14.18 | 1068548 | 148209.47 | 5.82% |
| 2026-02-13 | 14.35 | 13.83 | -0.57 | -3.96% | 13.82 | 14.38 | 1345895 | 188215.67 | 7.33% |
| 2026-02-12 | 15.06 | 14.40 | -0.78 | -5.14% | 14.29 | 15.16 | 2095201 | 306458.47 | 11.42% |
| 2026-02-11 | 15.12 | 15.18 | 0.06 | 0.40% | 15.06 | 15.76 | 2097068 | 322931.91 | 11.43% |
| 2026-02-10 | 16.00 | 15.12 | -0.69 | -4.36% | 15.05 | 16.28 | 3910529 | 608447.69 | 21.31% |
| 2026-02-09 | 15.81 | 15.81 | 1.44 | 10.02% | 15.81 | 15.81 | 200462 | 31693.00 | 1.09% |
| 2026-02-06 | 12.97 | 14.37 | 1.31 | 10.03% | 12.94 | 14.37 | 1806112 | 252842.80 | 9.84% |
| 2026-02-05 | 13.01 | 13.06 | -0.08 | -0.61% | 12.93 | 13.26 | 295781 | 38637.27 | 1.61% |
| 2026-02-04 | 12.93 | 13.14 | 0.15 | 1.15% | 12.81 | 13.17 | 370744 | 48044.05 | 2.02% |
| 2026-02-03 | 12.85 | 12.99 | 0.15 | 1.17% | 12.82 | 13.04 | 356922 | 46161.80 | 1.94% |
| 2026-02-02 | 13.18 | 12.84 | -0.03 | -0.23% | 12.81 | 13.23 | 502558 | 65563.23 | 2.74% |
| 2026-01-30 | 13.10 | 12.87 | -0.29 | -2.20% | 12.66 | 13.11 | 580220 | 74514.95 | 3.16% |
| 2026-01-29 | 13.25 | 13.16 | -0.15 | -1.13% | 13.12 | 13.35 | 506721 | 66864.70 | 2.76% |
| 2026-01-28 | 13.29 | 13.31 | -0.20 | -1.48% | 13.15 | 13.41 | 622185 | 82492.80 | 3.39% |
| 2026-01-27 | 13.88 | 13.51 | -0.41 | -2.95% | 13.21 | 14.02 | 1156766 | 155056.03 | 6.30% |
| 2026-01-26 | 14.06 | 13.92 | -0.13 | -0.93% | 13.85 | 14.19 | 735630 | 102885.70 | 4.01% |
| 2026-01-23 | 13.57 | 14.05 | 0.48 | 3.54% | 13.54 | 14.08 | 1291476 | 179803.44 | 7.04% |
| 2026-01-22 | 14.05 | 13.57 | -0.33 | -2.37% | 13.42 | 14.10 | 1020282 | 138454.83 | 5.56% |
| 2026-01-21 | 13.45 | 13.90 | 0.42 | 3.12% | 13.36 | 14.20 | 1123303 | 156086.44 | 6.12% |
| 2026-01-20 | 14.20 | 13.48 | -0.72 | -5.07% | 13.10 | 14.40 | 1399564 | 188881.95 | 7.63% |
| 2026-01-19 | 14.02 | 14.20 | 0.18 | 1.28% | 13.85 | 14.34 | 762747 | 107853.93 | 4.16% |
| 2026-01-16 | 13.78 | 14.02 | 0.37 | 2.71% | 13.70 | 14.69 | 1502396 | 214011.64 | 8.19% |
| 2026-01-15 | 13.30 | 13.65 | 0.32 | 2.40% | 13.25 | 13.65 | 821077 | 111362.11 | 4.47% |
| 2026-01-14 | 13.18 | 13.33 | 0.11 | 0.83% | 13.11 | 13.62 | 1020941 | 137262.81 | 5.56% |
| 2026-01-13 | 13.34 | 13.22 | -0.11 | -0.83% | 13.02 | 13.44 | 816285 | 107793.46 | 4.45% |
| 2026-01-12 | 13.82 | 13.33 | -0.53 | -3.82% | 13.25 | 13.85 | 1384067 | 185494.50 | 7.54% |
| 2026-01-09 | 14.15 | 13.86 | -0.14 | -1.00% | 13.69 | 14.15 | 842820 | 117001.16 | 4.59% |
| 2026-01-08 | 13.28 | 14.00 | 0.61 | 4.56% | 13.25 | 14.09 | 1293511 | 177688.39 | 7.05% |
| 2026-01-07 | 13.53 | 13.39 | -0.16 | -1.18% | 13.25 | 13.72 | 665062 | 89596.15 | 3.62% |
| 2026-01-06 | 13.47 | 13.55 | 0.10 | 0.74% | 13.42 | 13.69 | 641421 | 86963.77 | 3.50% |
| 2026-01-05 | 13.50 | 13.45 | -0.06 | -0.44% | 13.24 | 13.52 | 563411 | 75472.09 | 3.07% |
| 2025-12-31 | 13.64 | 13.51 | -0.11 | -0.81% | 13.43 | 13.72 | 432763 | 58586.29 | 2.36% |
| 2025-12-30 | 13.42 | 13.62 | 0.15 | 1.11% | 13.20 | 13.75 | 554495 | 74886.35 | 3.02% |
| 2025-12-29 | 13.75 | 13.47 | -0.28 | -2.04% | 13.40 | 13.75 | 550060 | 74403.82 | 3.00% |
| 2025-12-26 | 13.55 | 13.75 | 0.18 | 1.33% | 13.46 | 13.88 | 717605 | 98382.28 | 3.91% |
| 2025-12-25 | 13.65 | 13.57 | -0.13 | -0.95% | 13.40 | 13.68 | 463238 | 62671.02 | 2.52% |
| 2025-12-24 | 13.64 | 13.70 | 0.08 | 0.59% | 13.51 | 13.76 | 416585 | 56767.59 | 2.27% |
| 2025-12-23 | 13.70 | 13.62 | -0.16 | -1.16% | 13.46 | 13.84 | 545958 | 74370.35 | 2.98% |
| 2025-12-22 | 14.25 | 13.78 | -0.27 | -1.92% | 13.62 | 14.29 | 876120 | 120937.88 | 4.77% |
| 2025-12-19 | 13.52 | 14.05 | 0.58 | 4.31% | 13.51 | 14.28 | 1205391 | 169152.72 | 6.57% |
| 2025-12-18 | 13.20 | 13.47 | 0.21 | 1.58% | 13.05 | 13.55 | 542021 | 72330.77 | 2.95% |
| 2025-12-17 | 12.96 | 13.26 | 0.31 | 2.39% | 12.95 | 13.33 | 418432 | 55013.16 | 2.28% |
| 2025-12-16 | 13.40 | 12.95 | -0.47 | -3.50% | 12.85 | 13.40 | 517595 | 67343.13 | 2.82% |
| 2025-12-15 | 13.47 | 13.42 | 0.12 | 0.90% | 13.35 | 13.93 | 731136 | 99336.97 | 3.98% |
| 2025-12-12 | 13.20 | 13.30 | 0.06 | 0.45% | 12.88 | 13.36 | 515058 | 67534.13 | 2.81% |
| 2025-12-11 | 13.50 | 13.24 | -0.26 | -1.93% | 13.22 | 13.59 | 460569 | 61505.16 | 2.51% |
| 2025-12-10 | 13.30 | 13.50 | 0.16 | 1.20% | 13.21 | 13.54 | 414598 | 55612.75 | 2.26% |
| 2025-12-09 | 13.52 | 13.34 | -0.01 | -0.07% | 13.15 | 13.52 | 349630 | 46627.14 | 1.91% |
| 2025-12-08 | 13.58 | 13.35 | -0.23 | -1.69% | 13.29 | 13.67 | 563245 | 75343.15 | 3.07% |
| 2025-12-05 | 13.40 | 13.58 | 0.17 | 1.27% | 13.04 | 13.70 | 641456 | 86208.44 | 3.50% |
| 2025-12-04 | 13.38 | 13.41 | 0.06 | 0.45% | 13.21 | 13.60 | 461562 | 61769.93 | 2.52% |
| 2025-12-03 | 13.24 | 13.35 | 0.10 | 0.75% | 13.24 | 13.65 | 735441 | 98661.55 | 4.01% |
| 2025-12-02 | 12.89 | 13.25 | 0.30 | 2.32% | 12.80 | 13.28 | 672649 | 88211.24 | 3.67% |
| 2025-12-01 | 13.09 | 12.95 | 0.08 | 0.62% | 12.87 | 13.26 | 586780 | 76501.26 | 3.20% |
| 2025-11-28 | 12.62 | 12.87 | 0.26 | 2.06% | 12.57 | 13.13 | 582714 | 75231.00 | 3.18% |
| 2025-11-27 | 12.24 | 12.61 | 0.37 | 3.02% | 12.23 | 12.82 | 759871 | 95343.73 | 4.14% |
| 2025-11-26 | 12.61 | 12.24 | -0.47 | -3.70% | 12.20 | 12.62 | 614658 | 75953.63 | 3.40% |
| 2025-11-25 | 12.30 | 12.71 | 0.69 | 5.74% | 12.20 | 12.74 | 805629 | 100790.53 | 4.46% |
| 2025-11-24 | 12.29 | 12.02 | -0.20 | -1.64% | 11.76 | 12.38 | 619702 | 74272.16 | 3.43% |
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。
