| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 3.28 | 3.32 | 0.04 | 1.22% | 3.27 | 3.33 | 260520 | 8631.32 | 0.55% |
| 2025-07-03 | 3.28 | 3.28 | 0.00 | 0.00% | 3.26 | 3.29 | 125785 | 4123.14 | 0.26% |
| 2025-07-02 | 3.25 | 3.28 | 0.03 | 0.92% | 3.25 | 3.29 | 226786 | 7423.21 | 0.48% |
| 2025-07-01 | 3.23 | 3.25 | 0.02 | 0.62% | 3.22 | 3.26 | 142724 | 4626.63 | 0.30% |
| 2025-06-30 | 3.27 | 3.23 | -0.04 | -1.22% | 3.21 | 3.27 | 204071 | 6593.74 | 0.43% |
| 2025-06-27 | 3.27 | 3.27 | 0.00 | 0.00% | 3.25 | 3.29 | 160145 | 5230.23 | 0.34% |
| 2025-06-26 | 3.29 | 3.27 | -0.02 | -0.61% | 3.26 | 3.29 | 112756 | 3690.55 | 0.24% |
| 2025-06-25 | 3.26 | 3.29 | 0.03 | 0.92% | 3.25 | 3.30 | 184286 | 6030.85 | 0.39% |
| 2025-06-24 | 3.27 | 3.26 | -0.03 | -0.91% | 3.23 | 3.28 | 224190 | 7291.87 | 0.47% |
| 2025-06-23 | 3.25 | 3.29 | 0.04 | 1.23% | 3.24 | 3.29 | 248494 | 8133.05 | 0.52% |
| 2025-06-20 | 3.19 | 3.25 | 0.06 | 1.88% | 3.18 | 3.25 | 226840 | 7322.87 | 0.48% |
| 2025-06-19 | 3.24 | 3.19 | -0.05 | -1.54% | 3.17 | 3.24 | 210943 | 6745.98 | 0.44% |
| 2025-06-18 | 3.25 | 3.24 | -0.01 | -0.31% | 3.23 | 3.27 | 162235 | 5270.41 | 0.34% |
| 2025-06-17 | 3.22 | 3.25 | 0.04 | 1.25% | 3.21 | 3.25 | 151620 | 4899.59 | 0.32% |
| 2025-06-16 | 3.21 | 3.21 | -0.01 | -0.31% | 3.20 | 3.24 | 168921 | 5434.33 | 0.36% |
| 2025-06-13 | 3.22 | 3.22 | -0.01 | -0.31% | 3.21 | 3.25 | 163722 | 5287.96 | 0.34% |
| 2025-06-12 | 3.25 | 3.23 | -0.02 | -0.62% | 3.22 | 3.26 | 145756 | 4706.67 | 0.31% |
| 2025-06-11 | 3.24 | 3.25 | 0.01 | 0.31% | 3.21 | 3.26 | 181249 | 5877.70 | 0.38% |
| 2025-06-10 | 3.21 | 3.24 | 0.04 | 1.25% | 3.20 | 3.25 | 304709 | 9824.92 | 0.64% |
| 2025-06-09 | 3.22 | 3.20 | -0.02 | -0.62% | 3.19 | 3.23 | 174797 | 5601.44 | 0.37% |
| 2025-06-06 | 3.21 | 3.22 | 0.02 | 0.63% | 3.19 | 3.23 | 219638 | 7057.24 | 0.46% |
| 2025-06-05 | 3.22 | 3.20 | -0.02 | -0.62% | 3.19 | 3.23 | 135389 | 4338.61 | 0.28% |
| 2025-06-04 | 3.25 | 3.22 | -0.02 | -0.62% | 3.19 | 3.25 | 213816 | 6869.94 | 0.45% |
| 2025-06-03 | 3.26 | 3.24 | -0.02 | -0.61% | 3.22 | 3.26 | 179016 | 5797.22 | 0.38% |
| 2025-05-30 | 3.28 | 3.26 | -0.02 | -0.61% | 3.26 | 3.30 | 144484 | 4733.35 | 0.30% |
| 2025-05-29 | 3.26 | 3.28 | 0.02 | 0.61% | 3.25 | 3.30 | 140366 | 4606.01 | 0.30% |
| 2025-05-28 | 3.25 | 3.26 | 0.01 | 0.31% | 3.23 | 3.27 | 108952 | 3541.37 | 0.23% |
| 2025-05-27 | 3.25 | 3.25 | 0.01 | 0.31% | 3.23 | 3.26 | 113671 | 3689.21 | 0.24% |
| 2025-05-26 | 3.24 | 3.24 | 0.01 | 0.31% | 3.23 | 3.27 | 119087 | 3861.90 | 0.25% |
| 2025-05-23 | 3.31 | 3.23 | -0.09 | -2.71% | 3.23 | 3.32 | 184535 | 6033.35 | 0.39% |
| 2025-05-22 | 3.32 | 3.32 | 0.00 | 0.00% | 3.28 | 3.33 | 166917 | 5523.86 | 0.35% |
| 2025-05-21 | 3.30 | 3.32 | 0.03 | 0.91% | 3.28 | 3.34 | 170200 | 5642.22 | 0.36% |
| 2025-05-20 | 3.36 | 3.29 | -0.07 | -2.08% | 3.29 | 3.37 | 230959 | 7658.11 | 0.49% |
| 2025-05-19 | 3.28 | 3.36 | 0.09 | 2.75% | 3.27 | 3.38 | 326798 | 10946.41 | 0.69% |
| 2025-05-16 | 3.31 | 3.27 | -0.05 | -1.51% | 3.26 | 3.35 | 230056 | 7567.27 | 0.48% |
| 2025-05-15 | 3.34 | 3.32 | -0.02 | -0.60% | 3.31 | 3.38 | 313463 | 10463.47 | 0.66% |
| 2025-05-14 | 3.26 | 3.34 | 0.07 | 2.14% | 3.26 | 3.34 | 336913 | 11143.58 | 0.71% |
| 2025-05-13 | 3.26 | 3.27 | 0.03 | 0.93% | 3.24 | 3.28 | 253369 | 8253.40 | 0.53% |
| 2025-05-12 | 3.24 | 3.24 | 0.02 | 0.62% | 3.21 | 3.25 | 159378 | 5136.92 | 0.33% |
| 2025-05-09 | 3.21 | 3.22 | 0.01 | 0.31% | 3.21 | 3.25 | 151947 | 4908.75 | 0.32% |
| 2025-05-08 | 3.20 | 3.21 | 0.00 | 0.00% | 3.20 | 3.23 | 137101 | 4405.38 | 0.29% |
| 2025-05-07 | 3.20 | 3.21 | 0.02 | 0.63% | 3.20 | 3.24 | 182543 | 5869.67 | 0.38% |
| 2025-05-06 | 3.17 | 3.19 | 0.02 | 0.63% | 3.16 | 3.20 | 175526 | 5582.50 | 0.37% |
| 2025-04-30 | 3.19 | 3.17 | -0.02 | -0.63% | 3.14 | 3.20 | 231509 | 7323.96 | 0.49% |
| 2025-04-29 | 3.23 | 3.19 | -0.05 | -1.54% | 3.18 | 3.28 | 236665 | 7625.83 | 0.50% |
| 2025-04-28 | 3.25 | 3.24 | 0.04 | 1.25% | 3.20 | 3.28 | 250866 | 8138.77 | 0.53% |
| 2025-04-25 | 3.18 | 3.20 | 0.01 | 0.31% | 3.18 | 3.22 | 144033 | 4616.41 | 0.30% |
| 2025-04-24 | 3.18 | 3.19 | 0.00 | 0.00% | 3.16 | 3.21 | 142241 | 4528.06 | 0.30% |
| 2025-04-23 | 3.22 | 3.19 | -0.02 | -0.62% | 3.17 | 3.23 | 172747 | 5520.02 | 0.36% |
| 2025-04-22 | 3.18 | 3.21 | 0.03 | 0.94% | 3.18 | 3.23 | 180517 | 5792.61 | 0.38% |
| 2025-04-21 | 3.19 | 3.18 | 0.00 | 0.00% | 3.16 | 3.21 | 136578 | 4341.09 | 0.29% |
| 2025-04-18 | 3.20 | 3.18 | -0.03 | -0.93% | 3.17 | 3.21 | 109416 | 3484.70 | 0.23% |
| 2025-04-17 | 3.20 | 3.21 | -0.01 | -0.31% | 3.19 | 3.23 | 145973 | 4686.97 | 0.31% |
| 2025-04-16 | 3.18 | 3.22 | 0.05 | 1.58% | 3.16 | 3.24 | 252536 | 8085.43 | 0.53% |
| 2025-04-15 | 3.28 | 3.17 | -0.10 | -3.06% | 3.15 | 3.28 | 330654 | 10555.50 | 0.70% |
| 2025-04-14 | 3.26 | 3.27 | 0.01 | 0.31% | 3.24 | 3.30 | 210472 | 6879.82 | 0.44% |
| 2025-04-11 | 3.28 | 3.26 | -0.04 | -1.21% | 3.25 | 3.32 | 257188 | 8439.84 | 0.54% |
| 2025-04-10 | 3.34 | 3.30 | -0.06 | -1.79% | 3.27 | 3.36 | 354667 | 11731.63 | 0.75% |
| 2025-04-09 | 3.20 | 3.36 | 0.14 | 4.35% | 3.14 | 3.37 | 379427 | 12284.12 | 0.80% |
| 2025-04-08 | 3.13 | 3.22 | 0.13 | 4.21% | 3.10 | 3.25 | 403811 | 12916.27 | 0.85% |
| 2025-04-07 | 3.30 | 3.09 | -0.33 | -9.65% | 3.08 | 3.37 | 433672 | 13944.86 | 0.91% |
| 2025-04-03 | 3.34 | 3.42 | 0.05 | 1.48% | 3.33 | 3.43 | 302212 | 10270.40 | 0.64% |
| 2025-04-02 | 3.37 | 3.37 | 0.00 | 0.00% | 3.31 | 3.38 | 198628 | 6636.02 | 0.42% |
| 2025-04-01 | 3.35 | 3.37 | 0.02 | 0.60% | 3.34 | 3.38 | 173852 | 5844.22 | 0.37% |
| 2025-03-31 | 3.31 | 3.35 | 0.03 | 0.90% | 3.30 | 3.38 | 226024 | 7567.45 | 0.48% |
| 2025-03-28 | 3.33 | 3.32 | -0.01 | -0.30% | 3.29 | 3.34 | 197554 | 6551.34 | 0.42% |
| 2025-03-27 | 3.35 | 3.33 | -0.02 | -0.60% | 3.32 | 3.36 | 131323 | 4378.60 | 0.28% |
| 2025-03-26 | 3.33 | 3.35 | 0.01 | 0.30% | 3.31 | 3.35 | 124067 | 4127.47 | 0.26% |
| 2025-03-25 | 3.29 | 3.34 | 0.05 | 1.52% | 3.28 | 3.34 | 205089 | 6806.83 | 0.43% |
| 2025-03-24 | 3.27 | 3.29 | 0.01 | 0.30% | 3.25 | 3.31 | 209999 | 6893.71 | 0.44% |
| 2025-03-21 | 3.26 | 3.28 | 0.01 | 0.31% | 3.26 | 3.32 | 230959 | 7590.73 | 0.49% |
| 2025-03-20 | 3.24 | 3.27 | 0.02 | 0.62% | 3.24 | 3.28 | 133102 | 4345.18 | 0.28% |
| 2025-03-19 | 3.27 | 3.25 | -0.03 | -0.91% | 3.23 | 3.28 | 139674 | 4539.62 | 0.29% |
| 2025-03-18 | 3.23 | 3.28 | 0.05 | 1.55% | 3.20 | 3.29 | 244829 | 7971.17 | 0.51% |
| 2025-03-17 | 3.22 | 3.23 | 0.02 | 0.62% | 3.19 | 3.25 | 202228 | 6536.41 | 0.43% |
| 2025-03-14 | 3.13 | 3.21 | 0.08 | 2.56% | 3.12 | 3.21 | 327725 | 10421.96 | 0.69% |
| 2025-03-13 | 3.13 | 3.13 | 0.00 | 0.00% | 3.11 | 3.14 | 126856 | 3961.75 | 0.27% |
| 2025-03-12 | 3.11 | 3.13 | 0.02 | 0.64% | 3.10 | 3.14 | 146487 | 4569.72 | 0.31% |
| 2025-03-11 | 3.10 | 3.11 | 0.00 | 0.00% | 3.08 | 3.12 | 139852 | 4334.60 | 0.29% |
| 2025-03-10 | 3.10 | 3.11 | 0.01 | 0.32% | 3.09 | 3.12 | 118344 | 3672.31 | 0.25% |
秦港股份(601326)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。
