| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 118.96 | 116.71 | -1.80 | -1.52% | 112.50 | 123.87 | 54767 | 64350.56 | 5.48% |
| 2026-03-25 | 112.08 | 118.51 | 7.28 | 6.54% | 111.42 | 122.35 | 62764 | 74748.83 | 6.28% |
| 2026-03-24 | 106.64 | 111.23 | 7.03 | 6.75% | 104.01 | 112.40 | 40354 | 43991.93 | 4.04% |
| 2026-03-23 | 103.18 | 104.20 | -5.72 | -5.20% | 103.18 | 109.53 | 34316 | 36336.64 | 3.43% |
| 2026-03-20 | 111.20 | 109.92 | -1.32 | -1.19% | 109.91 | 116.88 | 41179 | 46738.34 | 4.12% |
| 2026-03-19 | 112.22 | 111.24 | -6.18 | -5.26% | 109.20 | 116.20 | 37946 | 42385.91 | 3.79% |
| 2026-03-18 | 116.00 | 117.42 | -5.07 | -4.14% | 111.59 | 120.20 | 58222 | 67635.84 | 5.82% |
| 2026-03-17 | 114.82 | 122.49 | 7.59 | 6.61% | 108.60 | 126.18 | 85712 | 101811.64 | 8.57% |
| 2026-03-16 | 106.00 | 114.90 | 6.90 | 6.39% | 104.01 | 116.95 | 69283 | 78096.77 | 6.93% |
| 2026-03-13 | 106.00 | 108.00 | 3.36 | 3.21% | 105.66 | 111.90 | 61899 | 67161.50 | 6.19% |
| 2026-03-12 | 106.00 | 104.64 | -1.87 | -1.76% | 102.60 | 107.50 | 26832 | 28039.94 | 2.68% |
| 2026-03-11 | 111.00 | 106.51 | -4.24 | -3.83% | 105.81 | 112.12 | 32679 | 35428.79 | 3.27% |
| 2026-03-10 | 110.98 | 110.75 | 3.15 | 2.93% | 108.00 | 111.97 | 38961 | 42859.16 | 3.90% |
| 2026-03-09 | 106.60 | 107.60 | -0.92 | -0.85% | 103.21 | 108.25 | 38119 | 40204.84 | 3.81% |
| 2026-03-06 | 113.79 | 108.52 | -3.48 | -3.11% | 108.28 | 114.50 | 55640 | 61103.44 | 5.56% |
| 2026-03-05 | 127.14 | 112.00 | -10.25 | -8.38% | 111.81 | 127.63 | 75924 | 89040.55 | 7.59% |
| 2026-03-04 | 115.22 | 122.25 | -5.19 | -4.07% | 115.22 | 126.61 | 35785 | 43837.31 | 3.58% |
| 2026-03-03 | 141.63 | 127.44 | -14.16 | -10.00% | 127.44 | 141.66 | 40265 | 52761.91 | 4.03% |
| 2026-03-02 | 138.97 | 141.60 | -4.14 | -2.84% | 136.66 | 145.71 | 46659 | 65312.73 | 4.67% |
| 2026-02-27 | 139.00 | 145.74 | 2.67 | 1.87% | 137.55 | 149.85 | 44795 | 65214.48 | 4.48% |
| 2026-02-26 | 128.76 | 143.07 | 13.01 | 10.00% | 127.86 | 143.07 | 40651 | 55402.00 | 4.07% |
| 2026-02-25 | 131.99 | 130.06 | -4.79 | -3.55% | 126.00 | 133.50 | 44968 | 57759.61 | 4.50% |
| 2026-02-24 | 129.37 | 134.85 | 5.86 | 4.54% | 128.00 | 138.31 | 53286 | 70964.49 | 5.33% |
| 2026-02-13 | 116.50 | 128.99 | 11.73 | 10.00% | 116.00 | 128.99 | 31366 | 39520.30 | 3.14% |
| 2026-02-12 | 120.00 | 117.26 | -0.48 | -0.41% | 115.00 | 123.69 | 33714 | 40198.88 | 3.37% |
| 2026-02-11 | 118.64 | 117.74 | -0.79 | -0.67% | 114.49 | 119.58 | 27358 | 31998.80 | 2.74% |
| 2026-02-10 | 115.60 | 118.53 | 6.67 | 5.96% | 112.00 | 120.56 | 47668 | 55461.55 | 4.77% |
| 2026-02-09 | 104.17 | 111.86 | 10.17 | 10.00% | 102.60 | 111.86 | 37666 | 40916.56 | 3.77% |
| 2026-02-06 | 100.37 | 101.69 | -0.98 | -0.95% | 100.37 | 105.97 | 28418 | 29362.62 | 2.84% |
| 2026-02-05 | 99.29 | 102.67 | -2.02 | -1.93% | 97.22 | 105.61 | 32630 | 33102.31 | 3.26% |
| 2026-02-04 | 108.97 | 104.69 | -4.66 | -4.26% | 102.00 | 108.97 | 41758 | 43597.46 | 4.18% |
| 2026-02-03 | 103.00 | 109.35 | 6.53 | 6.35% | 102.03 | 111.00 | 54580 | 58433.22 | 5.46% |
| 2026-02-02 | 108.46 | 102.82 | -8.03 | -7.24% | 100.54 | 111.10 | 57105 | 59766.50 | 5.71% |
| 2026-01-30 | 99.77 | 110.85 | 8.85 | 8.68% | 99.00 | 112.20 | 66931 | 73375.20 | 6.69% |
| 2026-01-29 | 103.81 | 102.00 | -1.81 | -1.74% | 100.07 | 109.99 | 50118 | 51832.91 | 5.01% |
| 2026-01-28 | 104.50 | 103.81 | 2.22 | 2.19% | 97.30 | 105.95 | 66207 | 68091.48 | 6.62% |
| 2026-01-27 | 94.00 | 101.59 | 9.24 | 10.01% | 91.11 | 101.59 | 49140 | 47816.98 | 4.91% |
| 2026-01-26 | 92.30 | 92.35 | -1.15 | -1.23% | 90.02 | 95.85 | 49766 | 46270.61 | 4.98% |
| 2026-01-23 | 87.00 | 93.50 | 6.50 | 7.47% | 84.66 | 94.39 | 67424 | 60296.06 | 6.74% |
| 2026-01-22 | 87.43 | 87.00 | -0.95 | -1.08% | 84.49 | 90.60 | 55827 | 48347.09 | 5.58% |
| 2026-01-21 | 88.74 | 87.95 | -4.85 | -5.23% | 87.50 | 93.98 | 83974 | 75116.91 | 8.40% |
| 2026-01-20 | 88.00 | 92.80 | 6.13 | 7.07% | 86.00 | 95.00 | 83150 | 76274.67 | 8.31% |
| 2026-01-19 | 97.00 | 86.67 | -4.48 | -4.91% | 82.38 | 98.02 | 103377 | 90828.27 | 10.34% |
| 2026-01-16 | 84.00 | 91.15 | 8.29 | 10.00% | 83.01 | 91.15 | 29612 | 26340.33 | 2.96% |
| 2026-01-15 | 80.36 | 82.86 | 3.38 | 4.25% | 80.33 | 86.25 | 83607 | 69350.78 | 8.36% |
| 2026-01-14 | 72.25 | 79.48 | 7.23 | 10.01% | 71.75 | 79.48 | 60114 | 46868.54 | 6.01% |
| 2026-01-13 | 74.23 | 72.25 | -2.21 | -2.97% | 71.75 | 77.38 | 53970 | 40298.78 | 5.40% |
| 2026-01-12 | 77.00 | 74.46 | -1.05 | -1.39% | 73.66 | 77.00 | 37043 | 27588.24 | 3.70% |
| 2026-01-09 | 77.00 | 75.51 | -2.46 | -3.16% | 75.00 | 77.36 | 46537 | 35310.95 | 4.65% |
| 2026-01-08 | 79.79 | 77.97 | -1.72 | -2.16% | 76.55 | 80.40 | 55135 | 43035.20 | 5.51% |
| 2026-01-07 | 79.81 | 79.69 | -2.28 | -2.78% | 79.00 | 85.70 | 76242 | 62187.20 | 7.62% |
| 2026-01-06 | 76.44 | 81.97 | 6.51 | 8.63% | 76.00 | 82.88 | 103028 | 81958.36 | 10.30% |
| 2026-01-05 | 71.00 | 75.46 | 6.86 | 10.00% | 70.88 | 75.46 | 38407 | 28188.77 | 3.84% |
| 2025-12-31 | 71.49 | 68.60 | -1.56 | -2.22% | 68.50 | 71.60 | 45632 | 31605.09 | 4.56% |
| 2025-12-30 | 73.50 | 70.16 | -4.54 | -6.08% | 70.00 | 75.70 | 69309 | 50117.68 | 6.93% |
| 2025-12-29 | 80.44 | 74.70 | -8.30 | -10.00% | 74.70 | 80.64 | 39752 | 30316.08 | 3.98% |
| 2025-12-26 | 85.06 | 83.00 | -2.92 | -3.40% | 79.25 | 92.99 | 96822 | 82738.20 | 9.68% |
| 2025-12-25 | 79.99 | 85.92 | 7.81 | 10.00% | 77.89 | 85.92 | 72265 | 58647.28 | 7.23% |
| 2025-12-24 | 78.11 | 78.11 | 7.10 | 10.00% | 75.00 | 78.11 | 37307 | 29039.69 | 3.73% |
| 2025-12-23 | 67.50 | 71.01 | 6.46 | 10.01% | 66.60 | 71.01 | 13753 | 9535.58 | 1.38% |
| 2025-12-22 | 58.64 | 64.55 | 5.87 | 10.00% | 58.61 | 64.55 | 27066 | 17085.29 | 2.71% |
| 2025-12-19 | 61.03 | 58.68 | -1.36 | -2.27% | 57.93 | 61.80 | 22971 | 13561.84 | 2.30% |
| 2025-12-18 | 60.03 | 60.04 | -0.59 | -0.97% | 58.68 | 62.38 | 31272 | 18948.62 | 3.13% |
| 2025-12-17 | 62.61 | 60.63 | -2.05 | -3.27% | 60.30 | 64.00 | 36160 | 22243.43 | 3.62% |
| 2025-12-16 | 60.28 | 62.68 | 2.99 | 5.01% | 59.70 | 65.66 | 51943 | 32511.71 | 5.19% |
| 2025-12-15 | 64.20 | 59.69 | -6.24 | -9.46% | 59.55 | 65.96 | 49348 | 30602.91 | 4.93% |
| 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% |
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。
