| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 59.31 | 65.93 | 5.99 | 9.99% | 59.31 | 65.93 | 36572 | 23022.99 | 3.66% |
| 2025-12-11 | 58.52 | 59.94 | 1.51 | 2.58% | 58.22 | 61.57 | 40108 | 24051.44 | 4.01% |
| 2025-12-10 | 59.03 | 58.43 | -0.79 | -1.33% | 57.11 | 59.39 | 25300 | 14646.81 | 2.53% |
| 2025-12-09 | 60.62 | 59.22 | -1.65 | -2.71% | 58.80 | 61.33 | 30343 | 18114.62 | 3.03% |
| 2025-12-08 | 58.25 | 60.87 | 1.81 | 3.06% | 56.88 | 61.99 | 43856 | 26207.69 | 4.39% |
| 2025-12-05 | 60.18 | 59.06 | -1.12 | -1.86% | 57.33 | 61.68 | 43981 | 26047.20 | 4.40% |
| 2025-12-04 | 60.02 | 60.18 | -2.42 | -3.87% | 57.87 | 62.20 | 55984 | 33427.44 | 5.60% |
| 2025-12-03 | 58.80 | 62.60 | 4.33 | 7.43% | 57.60 | 64.10 | 76027 | 46981.39 | 7.60% |
| 2025-12-02 | 53.91 | 58.27 | 5.30 | 10.01% | 52.03 | 58.27 | 43183 | 23863.73 | 4.32% |
| 2025-12-01 | 53.11 | 52.97 | -0.67 | -1.25% | 52.64 | 56.10 | 37921 | 20505.36 | 3.79% |
| 2025-11-28 | 52.02 | 53.64 | 0.87 | 1.65% | 50.80 | 54.87 | 48143 | 25524.26 | 4.81% |
| 2025-11-27 | 50.52 | 52.77 | 2.20 | 4.35% | 50.10 | 54.88 | 56718 | 29919.14 | 5.67% |
| 2025-11-26 | 52.03 | 50.57 | -0.49 | -0.96% | 49.56 | 52.19 | 47531 | 24134.94 | 4.75% |
| 2025-11-25 | 48.00 | 51.06 | 3.69 | 7.79% | 47.36 | 52.02 | 75135 | 37608.96 | 7.51% |
| 2025-11-24 | 43.05 | 47.37 | 4.31 | 10.01% | 43.02 | 47.37 | 37145 | 16893.47 | 3.71% |
| 2025-11-21 | 45.65 | 43.06 | -2.37 | -5.22% | 43.06 | 46.30 | 30725 | 13757.17 | 3.07% |
| 2025-11-20 | 48.12 | 45.43 | -1.75 | -3.71% | 45.30 | 48.59 | 28217 | 13050.78 | 2.82% |
| 2025-11-19 | 48.00 | 47.18 | 0.43 | 0.92% | 46.84 | 48.85 | 54760 | 26149.11 | 5.48% |
| 2025-11-18 | 42.44 | 46.75 | 4.25 | 10.00% | 42.10 | 46.75 | 50603 | 22939.48 | 5.06% |
| 2025-11-17 | 43.10 | 42.50 | -0.66 | -1.53% | 42.10 | 43.10 | 13422 | 5700.08 | 1.34% |
| 2025-11-14 | 42.02 | 43.16 | 0.85 | 2.01% | 41.58 | 43.95 | 26144 | 11173.72 | 2.61% |
| 2025-11-13 | 42.90 | 42.31 | -0.50 | -1.17% | 42.20 | 43.17 | 20682 | 8812.67 | 2.07% |
| 2025-11-12 | 44.20 | 42.81 | -1.55 | -3.49% | 42.40 | 44.20 | 25866 | 11109.70 | 2.59% |
| 2025-11-11 | 44.47 | 44.36 | 0.12 | 0.27% | 43.29 | 45.32 | 24856 | 11060.72 | 2.49% |
| 2025-11-10 | 46.88 | 44.24 | -3.02 | -6.39% | 44.05 | 46.88 | 37511 | 16818.63 | 3.75% |
| 2025-11-07 | 50.17 | 47.26 | -3.91 | -7.64% | 46.26 | 50.50 | 62171 | 29550.55 | 6.22% |
| 2025-11-06 | 49.60 | 51.17 | 1.79 | 3.62% | 48.79 | 51.98 | 56077 | 28495.75 | 5.61% |
| 2025-11-05 | 48.76 | 49.38 | 0.13 | 0.26% | 48.22 | 49.72 | 40189 | 19673.08 | 4.02% |
| 2025-11-04 | 50.25 | 49.25 | -1.24 | -2.46% | 48.99 | 52.02 | 70340 | 35169.99 | 7.03% |
| 2025-11-03 | 45.88 | 50.49 | 4.59 | 10.00% | 45.51 | 50.49 | 82321 | 40247.27 | 8.23% |
| 2025-10-31 | 47.25 | 45.90 | -1.05 | -2.24% | 45.86 | 47.39 | 28170 | 13094.75 | 2.82% |
| 2025-10-30 | 48.19 | 46.95 | -1.91 | -3.91% | 46.90 | 48.54 | 44224 | 20984.31 | 4.42% |
| 2025-10-29 | 46.98 | 48.86 | 1.88 | 4.00% | 46.21 | 51.68 | 85791 | 41368.49 | 8.58% |
| 2025-10-28 | 45.58 | 46.98 | 1.58 | 3.48% | 44.65 | 46.99 | 62030 | 28608.84 | 6.20% |
| 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% |
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。
