| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 8.63 | 8.65 | 0.03 | 0.35% | 8.58 | 8.69 | 31204 | 2698.03 | 1.59% |
| 2025-10-27 | 8.60 | 8.62 | 0.03 | 0.35% | 8.54 | 8.67 | 35433 | 3049.62 | 1.80% |
| 2025-10-24 | 8.59 | 8.59 | 0.00 | 0.00% | 8.55 | 8.65 | 33125 | 2847.65 | 1.68% |
| 2025-10-23 | 8.53 | 8.59 | 0.02 | 0.23% | 8.52 | 8.60 | 24509 | 2095.98 | 1.25% |
| 2025-10-22 | 8.60 | 8.57 | -0.02 | -0.23% | 8.55 | 8.65 | 31910 | 2741.61 | 1.62% |
| 2025-10-21 | 8.60 | 8.59 | -0.01 | -0.12% | 8.51 | 8.60 | 37172 | 3181.51 | 1.89% |
| 2025-10-20 | 8.42 | 8.60 | 0.18 | 2.14% | 8.42 | 8.68 | 55603 | 4764.10 | 2.83% |
| 2025-10-17 | 8.45 | 8.42 | -0.04 | -0.47% | 8.41 | 8.54 | 49875 | 4231.15 | 2.54% |
| 2025-10-16 | 8.41 | 8.46 | 0.02 | 0.24% | 8.36 | 8.55 | 43034 | 3644.37 | 2.19% |
| 2025-10-15 | 8.36 | 8.44 | 0.08 | 0.96% | 8.32 | 8.44 | 29880 | 2510.08 | 1.52% |
| 2025-10-14 | 8.38 | 8.36 | -0.02 | -0.24% | 8.32 | 8.48 | 30343 | 2546.31 | 1.54% |
| 2025-10-13 | 8.24 | 8.38 | -0.11 | -1.30% | 8.20 | 8.41 | 31599 | 2634.26 | 1.61% |
| 2025-10-10 | 8.33 | 8.49 | 0.17 | 2.04% | 8.29 | 8.60 | 55202 | 4667.77 | 2.81% |
| 2025-10-09 | 8.28 | 8.32 | 0.01 | 0.12% | 8.27 | 8.34 | 28459 | 2362.45 | 1.45% |
| 2025-09-30 | 8.35 | 8.31 | -0.02 | -0.24% | 8.30 | 8.35 | 19991 | 1662.73 | 1.02% |
| 2025-09-29 | 8.28 | 8.33 | 0.04 | 0.48% | 8.15 | 8.33 | 29182 | 2416.56 | 1.48% |
| 2025-09-26 | 8.23 | 8.29 | 0.03 | 0.36% | 8.21 | 8.35 | 23534 | 1955.04 | 1.20% |
| 2025-09-25 | 8.41 | 8.26 | -0.11 | -1.31% | 8.25 | 8.41 | 20430 | 1697.47 | 1.04% |
| 2025-09-24 | 8.31 | 8.37 | 0.08 | 0.97% | 8.25 | 8.40 | 28021 | 2335.78 | 1.42% |
| 2025-09-23 | 8.22 | 8.29 | 0.00 | 0.00% | 8.10 | 8.29 | 38783 | 3169.89 | 1.97% |
| 2025-09-22 | 8.45 | 8.29 | -0.16 | -1.89% | 8.22 | 8.47 | 39000 | 3233.32 | 1.98% |
| 2025-09-19 | 8.41 | 8.45 | 0.04 | 0.48% | 8.35 | 8.55 | 29427 | 2485.63 | 1.50% |
| 2025-09-18 | 8.55 | 8.41 | -0.16 | -1.87% | 8.38 | 8.57 | 52801 | 4477.81 | 2.68% |
| 2025-09-17 | 8.61 | 8.57 | -0.06 | -0.70% | 8.56 | 8.63 | 31094 | 2671.61 | 1.58% |
| 2025-09-16 | 8.55 | 8.63 | 0.09 | 1.05% | 8.52 | 8.64 | 33099 | 2842.91 | 1.68% |
| 2025-09-15 | 8.59 | 8.54 | -0.05 | -0.58% | 8.50 | 8.62 | 32586 | 2781.57 | 1.66% |
| 2025-09-12 | 8.66 | 8.59 | -0.11 | -1.26% | 8.58 | 8.69 | 39693 | 3420.02 | 2.02% |
| 2025-09-11 | 8.66 | 8.70 | 0.01 | 0.12% | 8.56 | 8.71 | 38373 | 3311.97 | 1.95% |
| 2025-09-10 | 8.76 | 8.69 | -0.06 | -0.69% | 8.66 | 8.79 | 28109 | 2445.09 | 1.43% |
| 2025-09-09 | 8.73 | 8.75 | 0.00 | 0.00% | 8.69 | 8.83 | 37756 | 3308.02 | 1.92% |
| 2025-09-08 | 8.62 | 8.75 | 0.07 | 0.81% | 8.62 | 8.78 | 42606 | 3718.09 | 2.17% |
| 2025-09-05 | 8.59 | 8.68 | 0.10 | 1.17% | 8.57 | 8.68 | 52200 | 4497.93 | 2.65% |
| 2025-09-04 | 8.61 | 8.58 | 0.00 | 0.00% | 8.52 | 8.66 | 45441 | 3906.16 | 2.31% |
| 2025-09-03 | 8.68 | 8.58 | -0.08 | -0.92% | 8.51 | 8.72 | 29279 | 2515.15 | 1.49% |
| 2025-09-02 | 8.72 | 8.66 | -0.13 | -1.48% | 8.53 | 8.80 | 51670 | 4460.86 | 2.63% |
| 2025-09-01 | 8.72 | 8.79 | 0.05 | 0.57% | 8.61 | 8.84 | 38260 | 3344.48 | 1.95% |
| 2025-08-29 | 8.88 | 8.74 | -0.11 | -1.24% | 8.70 | 8.88 | 36842 | 3225.68 | 1.87% |
| 2025-08-28 | 8.94 | 8.85 | -0.05 | -0.56% | 8.55 | 8.96 | 69250 | 6084.98 | 3.52% |
| 2025-08-27 | 9.15 | 8.90 | -0.22 | -2.41% | 8.90 | 9.15 | 76220 | 6867.98 | 3.88% |
| 2025-08-26 | 9.06 | 9.12 | 0.05 | 0.55% | 9.02 | 9.14 | 66407 | 6037.30 | 3.38% |
| 2025-08-25 | 9.07 | 9.07 | -0.02 | -0.22% | 9.01 | 9.12 | 71520 | 6470.14 | 3.64% |
| 2025-08-22 | 9.20 | 9.09 | -0.15 | -1.62% | 9.00 | 9.26 | 95860 | 8713.54 | 4.87% |
| 2025-08-21 | 9.01 | 9.24 | 0.23 | 2.55% | 8.99 | 9.45 | 154925 | 14301.70 | 7.88% |
| 2025-08-20 | 8.96 | 9.01 | 0.02 | 0.22% | 8.89 | 9.01 | 66242 | 5920.07 | 3.37% |
| 2025-08-19 | 8.99 | 8.99 | 0.02 | 0.22% | 8.94 | 9.05 | 51215 | 4604.77 | 2.60% |
| 2025-08-18 | 9.06 | 8.97 | -0.06 | -0.66% | 8.96 | 9.09 | 71642 | 6463.28 | 3.64% |
| 2025-08-15 | 8.86 | 9.03 | 0.09 | 1.01% | 8.86 | 9.05 | 54149 | 4869.57 | 2.75% |
| 2025-08-14 | 9.13 | 8.94 | -0.13 | -1.43% | 8.92 | 9.35 | 110279 | 10054.36 | 5.61% |
| 2025-08-13 | 9.16 | 9.07 | -0.09 | -0.98% | 9.07 | 9.20 | 51263 | 4680.30 | 2.61% |
| 2025-08-12 | 9.20 | 9.16 | -0.08 | -0.87% | 9.14 | 9.29 | 52581 | 4836.06 | 2.67% |
| 2025-08-11 | 9.12 | 9.24 | 0.12 | 1.32% | 9.08 | 9.27 | 66580 | 6123.15 | 3.39% |
| 2025-08-08 | 9.15 | 9.12 | -0.05 | -0.55% | 9.02 | 9.15 | 51754 | 4701.72 | 2.63% |
| 2025-08-07 | 9.18 | 9.17 | -0.02 | -0.22% | 9.16 | 9.29 | 52234 | 4810.39 | 2.66% |
| 2025-08-06 | 9.32 | 9.19 | -0.11 | -1.18% | 9.13 | 9.32 | 64130 | 5885.05 | 3.26% |
| 2025-08-05 | 9.12 | 9.30 | 0.17 | 1.86% | 9.07 | 9.36 | 89768 | 8339.49 | 4.56% |
| 2025-08-04 | 8.92 | 9.13 | 0.16 | 1.78% | 8.82 | 9.15 | 59964 | 5429.52 | 3.05% |
| 2025-08-01 | 8.90 | 8.97 | 0.09 | 1.01% | 8.90 | 8.99 | 31476 | 2817.11 | 1.60% |
| 2025-07-31 | 8.95 | 8.88 | -0.10 | -1.11% | 8.86 | 9.08 | 38194 | 3418.43 | 1.94% |
| 2025-07-30 | 9.03 | 8.98 | -0.11 | -1.21% | 8.91 | 9.11 | 49745 | 4482.42 | 2.53% |
| 2025-07-29 | 9.23 | 9.09 | -0.16 | -1.73% | 8.98 | 9.25 | 69239 | 6278.96 | 3.52% |
| 2025-07-28 | 9.25 | 9.25 | 0.06 | 0.65% | 9.18 | 9.29 | 39893 | 3686.16 | 2.03% |
| 2025-07-25 | 9.26 | 9.19 | -0.05 | -0.54% | 9.19 | 9.28 | 36671 | 3382.61 | 1.86% |
| 2025-07-24 | 9.14 | 9.24 | 0.08 | 0.87% | 9.11 | 9.24 | 34165 | 3142.88 | 1.74% |
| 2025-07-23 | 9.23 | 9.16 | -0.08 | -0.87% | 9.16 | 9.27 | 47127 | 4340.77 | 2.40% |
| 2025-07-22 | 9.40 | 9.24 | -0.15 | -1.60% | 9.20 | 9.41 | 65899 | 6108.54 | 3.35% |
| 2025-07-21 | 9.30 | 9.39 | 0.07 | 0.75% | 9.26 | 9.46 | 59290 | 5574.68 | 3.01% |
| 2025-07-18 | 9.30 | 9.32 | 0.03 | 0.32% | 9.25 | 9.48 | 56650 | 5287.21 | 2.88% |
| 2025-07-17 | 9.33 | 9.29 | -0.03 | -0.32% | 9.21 | 9.37 | 40468 | 3747.43 | 2.06% |
| 2025-07-16 | 9.15 | 9.32 | 0.19 | 2.08% | 9.13 | 9.35 | 47816 | 4431.80 | 2.43% |
| 2025-07-15 | 9.40 | 9.13 | -0.27 | -2.87% | 9.12 | 9.40 | 63904 | 5881.40 | 3.25% |
| 2025-07-14 | 9.27 | 9.40 | 0.15 | 1.62% | 9.22 | 9.47 | 68121 | 6388.11 | 3.46% |
| 2025-07-11 | 9.24 | 9.25 | -0.04 | -0.43% | 9.22 | 9.39 | 74937 | 6954.03 | 3.81% |
| 2025-07-10 | 9.16 | 9.29 | -0.19 | -2.00% | 8.97 | 9.37 | 140507 | 12845.86 | 7.14% |
| 2025-07-09 | 9.71 | 9.48 | -0.28 | -2.87% | 9.45 | 9.77 | 113435 | 10867.99 | 5.77% |
| 2025-07-08 | 9.71 | 9.76 | -0.03 | -0.31% | 9.63 | 9.81 | 86265 | 8380.23 | 4.39% |
| 2025-07-07 | 9.61 | 9.79 | 0.16 | 1.66% | 9.55 | 9.85 | 89338 | 8719.14 | 4.54% |
| 2025-07-04 | 9.93 | 9.63 | -0.29 | -2.92% | 9.54 | 9.93 | 121228 | 11708.67 | 6.16% |
| 2025-07-03 | 9.87 | 9.92 | 0.01 | 0.10% | 9.73 | 9.96 | 106802 | 10524.97 | 5.43% |
| 2025-07-02 | 10.25 | 9.91 | -0.39 | -3.79% | 9.83 | 10.26 | 160680 | 16008.50 | 8.17% |
| 2025-07-01 | 10.10 | 10.30 | 0.33 | 3.31% | 9.83 | 10.39 | 244170 | 24818.08 | 12.41% |
宿迁联盛(603065)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。
