| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 8.73 | 8.77 | 0.13 | 1.50% | 8.66 | 8.81 | 50431 | 4414.53 | 2.56% |
| 2026-02-02 | 8.89 | 8.64 | -0.28 | -3.14% | 8.64 | 8.91 | 61015 | 5357.41 | 3.10% |
| 2026-01-30 | 8.83 | 8.92 | 0.11 | 1.25% | 8.72 | 8.94 | 72969 | 6454.24 | 3.71% |
| 2026-01-29 | 8.79 | 8.81 | 0.04 | 0.46% | 8.71 | 8.98 | 65582 | 5806.94 | 3.33% |
| 2026-01-28 | 8.81 | 8.77 | -0.07 | -0.79% | 8.74 | 8.95 | 57886 | 5112.65 | 2.94% |
| 2026-01-27 | 8.85 | 8.84 | -0.02 | -0.23% | 8.69 | 9.00 | 82747 | 7274.38 | 4.21% |
| 2026-01-26 | 8.90 | 8.86 | -0.02 | -0.23% | 8.75 | 9.05 | 83903 | 7482.62 | 4.27% |
| 2026-01-23 | 8.80 | 8.88 | 0.07 | 0.79% | 8.77 | 8.88 | 48334 | 4275.43 | 2.46% |
| 2026-01-22 | 8.83 | 8.81 | -0.01 | -0.11% | 8.72 | 8.88 | 49801 | 4382.66 | 2.53% |
| 2026-01-21 | 8.66 | 8.82 | 0.12 | 1.38% | 8.62 | 8.82 | 61250 | 5354.41 | 3.11% |
| 2026-01-20 | 8.63 | 8.70 | 0.07 | 0.81% | 8.57 | 8.78 | 68404 | 5928.95 | 3.48% |
| 2026-01-19 | 8.50 | 8.63 | 0.05 | 0.58% | 8.44 | 8.64 | 61545 | 5268.05 | 3.13% |
| 2026-01-16 | 8.56 | 8.58 | 0.06 | 0.70% | 8.46 | 8.58 | 46061 | 3924.36 | 2.34% |
| 2026-01-15 | 8.40 | 8.52 | 0.05 | 0.59% | 8.40 | 8.56 | 38308 | 3248.41 | 1.95% |
| 2026-01-14 | 8.46 | 8.47 | -0.02 | -0.24% | 8.40 | 8.56 | 55712 | 4731.02 | 2.83% |
| 2026-01-13 | 8.53 | 8.50 | -0.03 | -0.35% | 8.46 | 8.60 | 63339 | 5413.77 | 3.22% |
| 2026-01-12 | 8.49 | 8.53 | 0.05 | 0.59% | 8.45 | 8.53 | 49184 | 4177.01 | 2.50% |
| 2026-01-09 | 8.52 | 8.48 | -0.03 | -0.35% | 8.42 | 8.52 | 54745 | 4635.62 | 2.78% |
| 2026-01-08 | 8.46 | 8.51 | 0.06 | 0.71% | 8.41 | 8.53 | 38668 | 3286.38 | 1.97% |
| 2026-01-07 | 8.47 | 8.45 | -0.01 | -0.12% | 8.37 | 8.50 | 41106 | 3460.03 | 2.09% |
| 2026-01-06 | 8.46 | 8.46 | 0.04 | 0.48% | 8.42 | 8.55 | 53952 | 4583.78 | 2.74% |
| 2026-01-05 | 8.30 | 8.42 | 0.11 | 1.32% | 8.28 | 8.43 | 47896 | 4013.99 | 2.44% |
| 2025-12-31 | 8.35 | 8.31 | -0.04 | -0.48% | 8.22 | 8.35 | 44166 | 3661.08 | 2.25% |
| 2025-12-30 | 8.39 | 8.35 | -0.07 | -0.83% | 8.26 | 8.45 | 45299 | 3780.13 | 2.30% |
| 2025-12-29 | 8.45 | 8.42 | -0.03 | -0.36% | 8.39 | 8.54 | 57977 | 4899.00 | 2.95% |
| 2025-12-26 | 8.39 | 8.45 | 0.06 | 0.72% | 8.32 | 8.47 | 56753 | 4768.92 | 2.89% |
| 2025-12-25 | 8.41 | 8.39 | 0.01 | 0.12% | 8.30 | 8.41 | 40572 | 3388.05 | 2.06% |
| 2025-12-24 | 8.33 | 8.38 | 0.08 | 0.96% | 8.25 | 8.39 | 37177 | 3101.41 | 1.89% |
| 2025-12-23 | 8.31 | 8.30 | -0.01 | -0.12% | 8.24 | 8.35 | 35246 | 2921.57 | 1.79% |
| 2025-12-22 | 8.38 | 8.31 | -0.01 | -0.12% | 8.28 | 8.39 | 35719 | 2974.72 | 1.82% |
| 2025-12-19 | 8.20 | 8.32 | 0.12 | 1.46% | 8.18 | 8.32 | 39603 | 3274.47 | 2.01% |
| 2025-12-18 | 8.09 | 8.20 | 0.09 | 1.11% | 8.08 | 8.32 | 57664 | 4742.54 | 2.93% |
| 2025-12-17 | 8.16 | 8.11 | -0.07 | -0.86% | 7.97 | 8.20 | 66756 | 5385.57 | 3.39% |
| 2025-12-16 | 8.35 | 8.18 | -0.18 | -2.15% | 8.17 | 8.36 | 60079 | 4939.66 | 3.05% |
| 2025-12-15 | 8.32 | 8.36 | -0.06 | -0.71% | 8.28 | 8.45 | 53201 | 4447.85 | 2.71% |
| 2025-12-12 | 8.67 | 8.42 | -0.27 | -3.11% | 8.36 | 8.67 | 105439 | 8963.86 | 5.36% |
| 2025-12-11 | 9.02 | 8.69 | -0.32 | -3.55% | 8.65 | 9.05 | 115896 | 10176.32 | 5.89% |
| 2025-12-10 | 8.80 | 9.01 | 0.14 | 1.58% | 8.73 | 9.10 | 148622 | 13312.48 | 7.56% |
| 2025-12-09 | 8.67 | 8.87 | 0.13 | 1.49% | 8.64 | 8.95 | 164348 | 14511.87 | 8.36% |
| 2025-12-08 | 8.77 | 8.74 | 0.00 | 0.00% | 8.61 | 8.80 | 144580 | 12559.91 | 7.35% |
| 2025-12-05 | 8.68 | 8.74 | 0.05 | 0.58% | 8.60 | 9.04 | 197095 | 17276.92 | 10.02% |
| 2025-12-04 | 8.80 | 8.69 | -0.20 | -2.25% | 8.60 | 8.89 | 286457 | 24895.68 | 14.57% |
| 2025-12-03 | 8.47 | 8.89 | 0.52 | 6.21% | 8.47 | 9.21 | 312849 | 28379.87 | 15.91% |
| 2025-12-02 | 8.41 | 8.37 | -0.01 | -0.12% | 8.28 | 8.41 | 29271 | 2444.26 | 1.49% |
| 2025-12-01 | 8.41 | 8.38 | 0.00 | 0.00% | 8.36 | 8.44 | 27422 | 2302.56 | 1.39% |
| 2025-11-28 | 8.33 | 8.38 | 0.06 | 0.72% | 8.25 | 8.38 | 33081 | 2754.16 | 1.68% |
| 2025-11-27 | 8.27 | 8.32 | 0.05 | 0.60% | 8.22 | 8.35 | 22552 | 1873.59 | 1.15% |
| 2025-11-26 | 8.35 | 8.27 | -0.07 | -0.84% | 8.25 | 8.43 | 30335 | 2525.98 | 1.54% |
| 2025-11-25 | 8.30 | 8.34 | 0.10 | 1.21% | 8.23 | 8.40 | 32730 | 2732.47 | 1.66% |
| 2025-11-24 | 8.13 | 8.24 | 0.12 | 1.48% | 8.13 | 8.30 | 48452 | 3984.73 | 2.46% |
| 2025-11-21 | 8.65 | 8.12 | -0.56 | -6.45% | 8.12 | 8.65 | 86288 | 7155.21 | 4.39% |
| 2025-11-20 | 8.73 | 8.68 | -0.05 | -0.57% | 8.63 | 8.83 | 37053 | 3224.20 | 1.88% |
| 2025-11-19 | 8.85 | 8.73 | -0.15 | -1.69% | 8.70 | 8.98 | 51164 | 4487.15 | 2.60% |
| 2025-11-18 | 9.07 | 8.88 | -0.16 | -1.77% | 8.84 | 9.08 | 45383 | 4042.67 | 2.31% |
| 2025-11-17 | 8.95 | 9.04 | 0.08 | 0.89% | 8.93 | 9.05 | 51606 | 4653.53 | 2.62% |
| 2025-11-14 | 8.98 | 8.96 | -0.08 | -0.88% | 8.96 | 9.08 | 53108 | 4783.08 | 2.70% |
| 2025-11-13 | 8.87 | 9.04 | 0.18 | 2.03% | 8.87 | 9.07 | 72157 | 6492.15 | 3.67% |
| 2025-11-12 | 8.94 | 8.86 | -0.12 | -1.34% | 8.86 | 9.01 | 60833 | 5416.76 | 3.09% |
| 2025-11-11 | 8.89 | 8.98 | 0.07 | 0.79% | 8.85 | 8.99 | 56946 | 5090.62 | 2.90% |
| 2025-11-10 | 8.88 | 8.91 | 0.02 | 0.22% | 8.82 | 8.95 | 61595 | 5471.53 | 3.13% |
| 2025-11-07 | 8.73 | 8.89 | 0.15 | 1.72% | 8.68 | 8.99 | 98424 | 8725.06 | 5.00% |
| 2025-11-06 | 8.69 | 8.74 | 0.05 | 0.58% | 8.64 | 8.75 | 41452 | 3614.37 | 2.11% |
| 2025-11-05 | 8.60 | 8.69 | 0.03 | 0.35% | 8.57 | 8.73 | 41908 | 3636.77 | 2.13% |
| 2025-11-04 | 8.65 | 8.66 | -0.03 | -0.35% | 8.56 | 8.67 | 59239 | 5097.61 | 3.01% |
| 2025-11-03 | 8.56 | 8.69 | 0.15 | 1.76% | 8.49 | 8.74 | 73677 | 6365.96 | 3.75% |
| 2025-10-31 | 8.44 | 8.54 | 0.12 | 1.43% | 8.42 | 8.68 | 68228 | 5850.08 | 3.47% |
| 2025-10-30 | 8.50 | 8.42 | -0.09 | -1.06% | 8.42 | 8.51 | 33551 | 2840.08 | 1.71% |
| 2025-10-29 | 8.65 | 8.51 | -0.14 | -1.62% | 8.48 | 8.65 | 50856 | 4344.25 | 2.59% |
| 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% |
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。
