| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 45.70 | 45.40 | -0.35 | -0.77% | 45.11 | 46.09 | 43448 | 19761.85 | 4.34% |
| 2025-10-24 | 47.10 | 45.75 | -0.84 | -1.80% | 45.34 | 47.10 | 77647 | 35761.43 | 7.76% |
| 2025-10-23 | 42.68 | 46.59 | 4.24 | 10.01% | 42.46 | 46.59 | 54321 | 24608.41 | 5.43% |
| 2025-10-22 | 43.98 | 42.35 | -1.53 | -3.49% | 42.14 | 43.98 | 16640 | 7109.45 | 1.66% |
| 2025-10-21 | 43.30 | 43.88 | 0.57 | 1.32% | 43.05 | 44.29 | 19316 | 8457.73 | 1.93% |
| 2025-10-20 | 44.17 | 43.31 | 0.06 | 0.14% | 42.90 | 44.50 | 24263 | 10599.05 | 2.43% |
| 2025-10-17 | 43.19 | 43.25 | 0.06 | 0.14% | 42.80 | 44.77 | 26319 | 11565.72 | 2.63% |
| 2025-10-16 | 43.72 | 43.19 | 0.09 | 0.21% | 42.82 | 43.84 | 15832 | 6861.61 | 1.58% |
| 2025-10-15 | 41.20 | 43.10 | 1.70 | 4.11% | 41.20 | 43.18 | 20962 | 8874.38 | 2.10% |
| 2025-10-14 | 44.20 | 41.40 | -2.00 | -4.61% | 41.16 | 44.50 | 23891 | 10142.21 | 2.39% |
| 2025-10-13 | 41.36 | 43.40 | -2.00 | -4.41% | 41.36 | 44.06 | 21343 | 9247.78 | 2.13% |
| 2025-10-10 | 45.20 | 45.40 | -0.51 | -1.11% | 43.33 | 46.70 | 32180 | 14448.40 | 9.19% |
| 2025-10-09 | 45.50 | 45.91 | 0.43 | 0.95% | 44.58 | 46.65 | 30567 | 13961.59 | 8.73% |
| 2025-09-30 | 47.11 | 45.48 | -1.31 | -2.80% | 45.30 | 47.11 | 33048 | 15124.67 | 9.44% |
| 2025-09-29 | 48.68 | 46.79 | -1.12 | -2.34% | 46.01 | 49.34 | 59431 | 28087.23 | 16.98% |
| 2025-09-26 | 43.88 | 47.91 | 4.36 | 10.01% | 43.50 | 47.91 | 54328 | 25078.11 | 15.52% |
| 2025-09-25 | 44.30 | 43.55 | -1.51 | -3.35% | 43.49 | 45.22 | 30803 | 13542.03 | 8.80% |
| 2025-09-24 | 42.34 | 45.06 | 2.70 | 6.37% | 41.80 | 46.00 | 50680 | 22435.63 | 14.48% |
| 2025-09-23 | 43.17 | 42.36 | -0.58 | -1.35% | 41.20 | 43.28 | 26120 | 10963.52 | 7.46% |
| 2025-09-22 | 43.08 | 42.94 | 0.52 | 1.23% | 42.50 | 43.68 | 25897 | 11154.60 | 7.40% |
| 2025-09-19 | 44.44 | 42.42 | -3.04 | -6.69% | 42.35 | 44.90 | 46430 | 20037.06 | 13.26% |
| 2025-09-18 | 46.26 | 45.46 | -0.20 | -0.44% | 45.31 | 47.42 | 45932 | 21287.81 | 13.12% |
| 2025-09-17 | 47.00 | 45.66 | -1.16 | -2.48% | 44.68 | 47.42 | 38819 | 17834.81 | 11.09% |
| 2025-09-16 | 47.12 | 46.82 | -0.57 | -1.20% | 45.89 | 47.58 | 37014 | 17282.40 | 10.57% |
| 2025-09-15 | 48.69 | 47.39 | -1.20 | -2.47% | 46.71 | 49.89 | 47449 | 22627.60 | 13.56% |
| 2025-09-12 | 50.60 | 48.59 | -2.99 | -5.80% | 47.28 | 50.85 | 65497 | 32165.01 | 18.71% |
| 2025-09-11 | 50.32 | 51.58 | 0.76 | 1.50% | 48.70 | 55.85 | 101515 | 51934.77 | 29.00% |
| 2025-09-10 | 47.40 | 50.82 | 4.62 | 10.00% | 46.25 | 50.82 | 103483 | 50678.75 | 29.56% |
| 2025-09-09 | 42.00 | 46.20 | 4.20 | 10.00% | 40.88 | 46.20 | 77012 | 33830.48 | 22.00% |
| 2025-09-08 | 44.00 | 42.00 | -2.15 | -4.87% | 41.01 | 44.13 | 68073 | 28731.97 | 19.45% |
| 2025-09-05 | 39.00 | 44.15 | 4.01 | 9.99% | 37.85 | 44.15 | 60464 | 24879.85 | 17.27% |
| 2025-09-04 | 44.80 | 40.29 | -4.48 | -10.01% | 40.29 | 44.80 | 68200 | 28902.22 | 19.48% |
| 2025-09-03 | 40.50 | 44.77 | 4.07 | 10.00% | 39.54 | 44.77 | 91407 | 40104.04 | 26.11% |
| 2025-09-02 | 40.19 | 40.70 | 0.46 | 1.14% | 38.32 | 41.79 | 60979 | 24471.76 | 17.42% |
| 2025-09-01 | 39.70 | 40.24 | 1.32 | 3.39% | 38.51 | 41.44 | 49883 | 19893.83 | 14.25% |
| 2025-08-29 | 39.57 | 38.92 | -1.58 | -3.90% | 38.30 | 40.00 | 48906 | 19021.21 | 13.97% |
| 2025-08-28 | 39.00 | 40.50 | 2.30 | 6.02% | 38.31 | 40.99 | 81061 | 32387.97 | 23.16% |
| 2025-08-27 | 39.70 | 38.20 | -2.36 | -5.82% | 37.88 | 42.49 | 92214 | 36457.42 | 26.34% |
| 2025-08-26 | 39.03 | 40.56 | 1.73 | 4.46% | 37.00 | 41.26 | 124944 | 49295.14 | 35.70% |
| 2025-08-25 | 38.00 | 38.83 | 3.53 | 10.00% | 37.80 | 38.83 | 80006 | 30955.51 | 22.86% |
| 2025-08-22 | 32.90 | 35.30 | 2.38 | 7.23% | 32.68 | 35.40 | 68818 | 23513.29 | 19.66% |
| 2025-08-21 | 33.08 | 32.92 | -0.26 | -0.78% | 32.85 | 33.61 | 28953 | 9641.86 | 8.27% |
| 2025-08-20 | 33.04 | 33.18 | 0.01 | 0.03% | 32.68 | 33.23 | 20289 | 6686.60 | 5.80% |
| 2025-08-19 | 33.38 | 33.17 | -0.11 | -0.33% | 32.80 | 33.38 | 23164 | 7657.61 | 6.62% |
| 2025-08-18 | 33.70 | 33.28 | -0.02 | -0.06% | 32.86 | 33.80 | 37324 | 12436.44 | 10.66% |
| 2025-08-15 | 32.50 | 33.30 | 1.10 | 3.42% | 32.20 | 33.35 | 42195 | 13904.25 | 12.05% |
| 2025-08-14 | 33.30 | 32.20 | -1.25 | -3.74% | 32.12 | 33.66 | 41491 | 13631.66 | 11.85% |
| 2025-08-13 | 34.00 | 33.45 | -0.98 | -2.85% | 33.40 | 34.03 | 50710 | 17012.33 | 14.49% |
| 2025-08-12 | 33.84 | 34.43 | 0.59 | 1.74% | 32.90 | 35.48 | 78457 | 26694.21 | 22.41% |
| 2025-08-11 | 33.90 | 33.84 | -0.06 | -0.18% | 33.57 | 34.51 | 58749 | 19945.76 | 16.78% |
| 2025-08-08 | 35.50 | 33.90 | -1.58 | -4.45% | 33.53 | 35.50 | 100370 | 34464.30 | 28.67% |
| 2025-08-07 | 32.26 | 35.48 | 3.23 | 10.02% | 31.91 | 35.48 | 75547 | 25530.38 | 21.58% |
| 2025-08-06 | 32.05 | 32.25 | -0.93 | -2.80% | 31.73 | 32.40 | 67220 | 21563.26 | 19.20% |
| 2025-08-05 | 30.70 | 33.18 | 1.46 | 4.60% | 30.69 | 33.73 | 104236 | 33846.66 | 29.78% |
| 2025-08-04 | 34.05 | 31.72 | -0.51 | -1.58% | 31.42 | 35.45 | 126294 | 42363.27 | 36.08% |
| 2025-08-01 | 29.25 | 32.23 | 2.93 | 10.00% | 29.23 | 32.23 | 25074 | 7881.65 | 7.16% |
| 2025-07-31 | 29.66 | 29.30 | -0.58 | -1.94% | 29.21 | 30.02 | 12334 | 3655.94 | 3.52% |
| 2025-07-30 | 29.43 | 29.88 | 0.40 | 1.36% | 29.19 | 30.03 | 14984 | 4427.78 | 4.28% |
| 2025-07-29 | 30.13 | 29.48 | -0.50 | -1.67% | 29.33 | 30.14 | 10501 | 3106.14 | 3.00% |
| 2025-07-28 | 29.77 | 29.98 | 0.29 | 0.98% | 29.55 | 30.25 | 15376 | 4607.68 | 4.39% |
| 2025-07-25 | 29.05 | 29.69 | 0.49 | 1.68% | 29.00 | 29.76 | 16442 | 4831.07 | 4.70% |
| 2025-07-24 | 29.31 | 29.20 | -0.04 | -0.14% | 29.01 | 29.50 | 11929 | 3489.80 | 3.41% |
| 2025-07-23 | 29.54 | 29.24 | -0.31 | -1.05% | 29.24 | 29.90 | 11427 | 3363.97 | 3.26% |
| 2025-07-22 | 29.60 | 29.55 | -0.19 | -0.64% | 29.42 | 29.88 | 10708 | 3172.43 | 3.06% |
| 2025-07-21 | 29.34 | 29.74 | 0.45 | 1.54% | 29.34 | 29.88 | 11777 | 3491.52 | 3.36% |
| 2025-07-18 | 29.26 | 29.29 | 0.10 | 0.34% | 29.09 | 29.35 | 8669 | 2533.04 | 2.48% |
| 2025-07-17 | 29.23 | 29.19 | -0.04 | -0.14% | 29.08 | 29.40 | 9736 | 2845.26 | 2.78% |
| 2025-07-16 | 29.49 | 29.23 | -0.08 | -0.27% | 29.10 | 29.49 | 10914 | 3198.17 | 3.12% |
| 2025-07-15 | 29.30 | 29.31 | 0.07 | 0.24% | 28.97 | 29.48 | 17202 | 5022.65 | 4.91% |
| 2025-07-14 | 29.01 | 29.24 | 0.06 | 0.21% | 28.94 | 29.34 | 20083 | 5853.00 | 5.74% |
| 2025-07-11 | 29.00 | 29.18 | 0.52 | 1.81% | 28.33 | 29.35 | 25623 | 7421.98 | 7.32% |
| 2025-07-10 | 28.66 | 28.66 | -0.13 | -0.45% | 28.28 | 28.88 | 10342 | 2950.20 | 2.95% |
| 2025-07-09 | 28.70 | 28.79 | -0.11 | -0.38% | 28.53 | 28.93 | 9576 | 2754.87 | 2.74% |
| 2025-07-08 | 28.41 | 28.90 | 0.63 | 2.23% | 28.24 | 29.38 | 17679 | 5116.62 | 5.05% |
| 2025-07-07 | 28.08 | 28.27 | 0.21 | 0.75% | 28.01 | 28.38 | 7913 | 2226.87 | 2.26% |
| 2025-07-04 | 28.64 | 28.06 | -0.43 | -1.51% | 27.97 | 28.64 | 10443 | 2941.76 | 2.98% |
| 2025-07-03 | 28.33 | 28.49 | 0.14 | 0.49% | 28.20 | 28.57 | 12431 | 3531.85 | 3.55% |
| 2025-07-02 | 28.98 | 28.35 | -0.54 | -1.87% | 28.15 | 28.98 | 13142 | 3729.42 | 3.75% |
| 2025-07-01 | 28.48 | 28.89 | 0.38 | 1.33% | 28.28 | 29.39 | 18666 | 5384.76 | 5.33% |
| 2025-06-30 | 28.16 | 28.51 | 0.36 | 1.28% | 28.02 | 28.58 | 13528 | 3842.52 | 3.86% |
圣晖集成(603163)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。
