| 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 | 19.40 | 19.17 | -0.20 | -1.03% | 19.00 | 19.54 | 36376 | 6978.55 | 3.42% |
| 2026-02-02 | 19.85 | 19.37 | -0.55 | -2.76% | 19.33 | 19.90 | 36623 | 7206.19 | 3.45% |
| 2026-01-30 | 19.45 | 19.92 | 0.44 | 2.26% | 19.33 | 19.99 | 51643 | 10242.27 | 4.86% |
| 2026-01-29 | 19.48 | 19.48 | -0.02 | -0.10% | 19.30 | 19.66 | 21082 | 4115.19 | 1.98% |
| 2026-01-28 | 19.63 | 19.50 | -0.18 | -0.91% | 19.46 | 19.69 | 18936 | 3703.87 | 1.78% |
| 2026-01-27 | 19.98 | 19.68 | -0.11 | -0.56% | 19.28 | 19.98 | 32539 | 6365.67 | 3.06% |
| 2026-01-26 | 20.00 | 19.79 | -0.15 | -0.75% | 19.56 | 20.09 | 45442 | 9020.40 | 4.28% |
| 2026-01-23 | 19.88 | 19.94 | 0.01 | 0.05% | 19.86 | 20.10 | 23236 | 4634.78 | 2.19% |
| 2026-01-22 | 20.00 | 19.93 | -0.01 | -0.05% | 19.80 | 20.10 | 21696 | 4317.09 | 2.04% |
| 2026-01-21 | 19.90 | 19.94 | 0.01 | 0.05% | 19.77 | 19.99 | 24977 | 4964.79 | 2.35% |
| 2026-01-20 | 19.70 | 19.93 | 0.23 | 1.17% | 19.53 | 19.98 | 37071 | 7346.93 | 3.49% |
| 2026-01-19 | 19.28 | 19.70 | 0.25 | 1.29% | 19.28 | 19.83 | 36332 | 7128.78 | 3.42% |
| 2026-01-16 | 19.57 | 19.45 | -0.19 | -0.97% | 19.34 | 19.74 | 38296 | 7463.10 | 3.60% |
| 2026-01-15 | 19.08 | 19.64 | 0.56 | 2.94% | 19.03 | 19.95 | 58083 | 11342.89 | 5.47% |
| 2026-01-14 | 18.89 | 19.08 | 0.18 | 0.95% | 18.79 | 19.20 | 41738 | 7937.83 | 3.93% |
| 2026-01-13 | 18.75 | 18.90 | 0.15 | 0.80% | 18.65 | 19.09 | 42197 | 7989.98 | 3.97% |
| 2026-01-12 | 18.88 | 18.75 | 0.02 | 0.11% | 18.58 | 18.89 | 28813 | 5388.60 | 2.71% |
| 2026-01-09 | 18.57 | 18.73 | 0.07 | 0.38% | 18.50 | 18.74 | 30319 | 5652.76 | 2.85% |
| 2026-01-08 | 18.54 | 18.66 | 0.13 | 0.70% | 18.46 | 18.75 | 20964 | 3899.90 | 1.97% |
| 2026-01-07 | 18.60 | 18.53 | -0.02 | -0.11% | 18.46 | 18.64 | 20219 | 3750.77 | 1.90% |
| 2026-01-06 | 18.48 | 18.55 | 0.08 | 0.43% | 18.41 | 18.64 | 25470 | 4713.71 | 2.40% |
| 2026-01-05 | 18.32 | 18.47 | 0.15 | 0.82% | 18.28 | 18.50 | 24885 | 4586.45 | 2.34% |
| 2025-12-31 | 18.12 | 18.32 | 0.23 | 1.27% | 18.00 | 18.33 | 18551 | 3373.78 | 1.75% |
| 2025-12-30 | 18.25 | 18.09 | -0.16 | -0.88% | 18.07 | 18.34 | 16494 | 2998.80 | 1.55% |
| 2025-12-29 | 18.45 | 18.25 | -0.25 | -1.35% | 18.16 | 18.53 | 21220 | 3884.27 | 2.00% |
| 2025-12-26 | 18.67 | 18.50 | -0.18 | -0.96% | 18.47 | 18.69 | 15170 | 2820.09 | 1.43% |
| 2025-12-25 | 18.55 | 18.68 | 0.12 | 0.65% | 18.49 | 18.68 | 15100 | 2807.63 | 1.42% |
| 2025-12-24 | 18.60 | 18.56 | 0.00 | 0.00% | 18.45 | 18.64 | 18566 | 3444.36 | 1.75% |
| 2025-12-23 | 18.61 | 18.56 | -0.06 | -0.32% | 18.51 | 18.71 | 14522 | 2700.78 | 1.37% |
| 2025-12-22 | 18.67 | 18.62 | -0.01 | -0.05% | 18.54 | 18.75 | 20535 | 3829.39 | 1.93% |
| 2025-12-19 | 18.49 | 18.63 | 0.19 | 1.03% | 18.39 | 18.75 | 18389 | 3421.63 | 1.73% |
| 2025-12-18 | 18.40 | 18.44 | -0.05 | -0.27% | 18.22 | 18.67 | 15618 | 2892.35 | 1.47% |
| 2025-12-17 | 18.29 | 18.49 | 0.10 | 0.54% | 18.18 | 18.52 | 18699 | 3430.80 | 1.76% |
| 2025-12-16 | 18.56 | 18.39 | -0.29 | -1.55% | 18.37 | 18.79 | 16444 | 3043.74 | 1.55% |
| 2025-12-15 | 18.37 | 18.68 | 0.21 | 1.14% | 18.27 | 18.76 | 17254 | 3214.09 | 1.62% |
| 2025-12-12 | 18.73 | 18.47 | -0.26 | -1.39% | 18.47 | 18.92 | 20544 | 3836.03 | 1.93% |
| 2025-12-11 | 19.12 | 18.73 | -0.32 | -1.68% | 18.66 | 19.21 | 23499 | 4429.42 | 2.21% |
| 2025-12-10 | 19.13 | 19.05 | -0.19 | -0.99% | 19.03 | 19.30 | 22171 | 4237.83 | 2.09% |
| 2025-12-09 | 19.50 | 19.24 | -0.08 | -0.41% | 19.16 | 19.50 | 22502 | 4351.79 | 2.12% |
| 2025-12-08 | 19.41 | 19.32 | -0.10 | -0.51% | 19.02 | 19.50 | 23423 | 4505.44 | 2.20% |
| 2025-12-05 | 19.29 | 19.42 | 0.16 | 0.83% | 19.07 | 19.45 | 19886 | 3832.47 | 1.87% |
| 2025-12-04 | 19.75 | 19.26 | -0.47 | -2.38% | 19.25 | 19.91 | 22233 | 4339.80 | 2.09% |
| 2025-12-03 | 19.63 | 19.73 | 0.11 | 0.56% | 19.53 | 19.84 | 16818 | 3313.63 | 1.58% |
| 2025-12-02 | 19.73 | 19.62 | -0.10 | -0.51% | 19.50 | 19.78 | 15258 | 2995.18 | 1.44% |
| 2025-12-01 | 19.68 | 19.72 | 0.04 | 0.20% | 19.55 | 19.97 | 18326 | 3628.50 | 1.72% |
| 2025-11-28 | 19.46 | 19.68 | 0.34 | 1.76% | 19.28 | 19.72 | 18072 | 3534.26 | 1.70% |
| 2025-11-27 | 19.28 | 19.34 | -0.02 | -0.10% | 19.18 | 19.54 | 18464 | 3581.32 | 1.74% |
| 2025-11-26 | 19.35 | 19.36 | -0.03 | -0.15% | 19.20 | 19.75 | 17372 | 3382.36 | 1.63% |
| 2025-11-25 | 19.60 | 19.39 | 0.04 | 0.21% | 19.28 | 19.67 | 15360 | 2992.64 | 1.45% |
| 2025-11-24 | 19.35 | 19.35 | 0.15 | 0.78% | 19.23 | 19.74 | 21480 | 4170.57 | 2.02% |
| 2025-11-21 | 19.83 | 19.20 | -0.74 | -3.71% | 19.09 | 20.11 | 33050 | 6441.33 | 3.11% |
| 2025-11-20 | 20.32 | 19.94 | -0.39 | -1.92% | 19.70 | 20.37 | 26309 | 5268.22 | 2.48% |
| 2025-11-19 | 20.51 | 20.33 | -0.37 | -1.79% | 20.00 | 20.88 | 32582 | 6597.30 | 3.07% |
| 2025-11-18 | 20.98 | 20.70 | -0.38 | -1.80% | 20.51 | 21.18 | 25560 | 5288.90 | 2.41% |
| 2025-11-17 | 21.20 | 21.08 | -0.15 | -0.71% | 20.88 | 21.40 | 29725 | 6248.10 | 2.80% |
| 2025-11-14 | 21.62 | 21.23 | -0.57 | -2.61% | 21.22 | 22.22 | 34086 | 7349.47 | 3.21% |
| 2025-11-13 | 21.64 | 21.80 | 0.14 | 0.65% | 21.24 | 21.97 | 53262 | 11487.11 | 5.01% |
| 2025-11-12 | 21.25 | 21.66 | -0.39 | -1.77% | 21.22 | 21.78 | 66317 | 14244.21 | 6.24% |
| 2025-11-11 | 20.57 | 22.05 | 1.48 | 7.19% | 20.37 | 22.37 | 110102 | 23785.75 | 10.36% |
| 2025-11-10 | 20.19 | 20.57 | 0.38 | 1.88% | 20.04 | 20.75 | 39642 | 8089.23 | 3.73% |
| 2025-11-07 | 20.35 | 20.19 | -0.16 | -0.79% | 20.13 | 20.45 | 21929 | 4441.81 | 2.06% |
| 2025-11-06 | 20.24 | 20.35 | 0.11 | 0.54% | 20.02 | 20.36 | 26671 | 5397.05 | 2.51% |
| 2025-11-05 | 20.10 | 20.24 | 0.00 | 0.00% | 20.02 | 20.50 | 32036 | 6490.00 | 3.01% |
| 2025-11-04 | 20.65 | 20.24 | -0.41 | -1.99% | 20.12 | 20.80 | 45799 | 9337.20 | 4.31% |
| 2025-11-03 | 20.49 | 20.65 | 0.36 | 1.77% | 20.03 | 20.72 | 59831 | 12183.10 | 5.63% |
| 2025-10-31 | 20.49 | 20.29 | 0.32 | 1.60% | 19.96 | 20.56 | 93586 | 18944.15 | 8.81% |
| 2025-10-30 | 19.70 | 19.97 | 0.19 | 0.96% | 19.58 | 20.25 | 55838 | 11166.64 | 5.25% |
| 2025-10-29 | 19.61 | 19.78 | 0.02 | 0.10% | 19.43 | 19.94 | 36771 | 7244.96 | 3.46% |
| 2025-10-28 | 19.82 | 19.76 | -0.16 | -0.80% | 19.66 | 20.11 | 52193 | 10353.83 | 4.91% |
| 2025-10-27 | 19.31 | 19.92 | 0.63 | 3.27% | 19.20 | 20.52 | 94376 | 18723.28 | 8.88% |
| 2025-10-24 | 19.53 | 19.29 | -0.36 | -1.83% | 19.29 | 19.71 | 81621 | 15875.20 | 7.68% |
| 2025-10-23 | 19.98 | 19.65 | -0.51 | -2.53% | 19.49 | 20.37 | 151435 | 29996.76 | 14.25% |
| 2025-10-22 | 19.81 | 20.16 | 1.20 | 6.33% | 19.58 | 20.86 | 189122 | 38612.39 | 17.80% |
| 2025-10-21 | 18.58 | 18.96 | 0.44 | 2.38% | 18.50 | 18.96 | 30277 | 5692.46 | 2.85% |
| 2025-10-20 | 18.53 | 18.52 | 0.02 | 0.11% | 18.44 | 18.70 | 17209 | 3191.11 | 1.62% |
| 2025-10-17 | 18.57 | 18.50 | -0.07 | -0.38% | 18.47 | 18.94 | 25344 | 4717.27 | 2.38% |
| 2025-10-16 | 19.06 | 18.57 | -0.48 | -2.52% | 18.55 | 19.06 | 30833 | 5779.00 | 2.90% |
| 2025-10-15 | 18.80 | 19.05 | 0.31 | 1.65% | 18.68 | 19.12 | 32598 | 6188.59 | 3.07% |
| 2025-10-14 | 18.89 | 18.74 | -0.09 | -0.48% | 18.73 | 19.08 | 28102 | 5314.30 | 2.64% |
| 2025-10-13 | 18.24 | 18.83 | -0.02 | -0.11% | 18.21 | 18.87 | 32765 | 6109.00 | 3.08% |
索宝蛋白(603231)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。
