| 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 | 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% |
| 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% |
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。
