| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 11.00 | 11.07 | 0.10 | 0.91% | 10.97 | 11.10 | 57041 | 6309.30 | 0.74% |
| 2025-03-31 | 11.18 | 10.97 | -0.21 | -1.88% | 10.94 | 11.21 | 81456 | 9004.00 | 1.05% |
| 2025-03-28 | 11.35 | 11.18 | -0.20 | -1.76% | 11.14 | 11.39 | 104064 | 11722.80 | 1.34% |
| 2025-03-27 | 11.41 | 11.38 | -0.05 | -0.44% | 11.36 | 11.58 | 124074 | 14215.44 | 1.60% |
| 2025-03-26 | 11.39 | 11.43 | 0.01 | 0.09% | 11.35 | 11.46 | 89502 | 10209.98 | 1.16% |
| 2025-03-25 | 11.18 | 11.42 | 0.20 | 1.78% | 11.16 | 11.47 | 129784 | 14733.42 | 1.68% |
| 2025-03-24 | 11.08 | 11.22 | 0.14 | 1.26% | 11.06 | 11.30 | 120777 | 13524.08 | 1.56% |
| 2025-03-21 | 11.00 | 11.08 | 0.05 | 0.45% | 10.98 | 11.11 | 75869 | 8387.30 | 0.98% |
| 2025-03-20 | 11.02 | 11.03 | -0.02 | -0.18% | 10.98 | 11.10 | 51698 | 5710.01 | 0.67% |
| 2025-03-19 | 11.09 | 11.05 | -0.03 | -0.27% | 11.01 | 11.11 | 46298 | 5120.28 | 0.60% |
| 2025-03-18 | 11.06 | 11.08 | 0.01 | 0.09% | 11.00 | 11.09 | 62824 | 6942.28 | 0.81% |
| 2025-03-17 | 11.08 | 11.07 | 0.02 | 0.18% | 11.00 | 11.14 | 67659 | 7489.11 | 0.87% |
| 2025-03-14 | 10.93 | 11.05 | 0.11 | 1.01% | 10.91 | 11.05 | 83471 | 9179.63 | 1.08% |
| 2025-03-13 | 10.88 | 10.94 | 0.04 | 0.37% | 10.79 | 10.94 | 48410 | 5261.04 | 0.63% |
| 2025-03-12 | 10.93 | 10.90 | -0.03 | -0.27% | 10.86 | 10.97 | 50711 | 5527.91 | 0.66% |
| 2025-03-11 | 10.79 | 10.93 | 0.10 | 0.92% | 10.72 | 10.93 | 59517 | 6461.21 | 0.77% |
| 2025-03-10 | 10.80 | 10.83 | 0.02 | 0.19% | 10.73 | 10.90 | 66603 | 7199.27 | 0.86% |
| 2025-03-07 | 10.63 | 10.81 | 0.14 | 1.31% | 10.63 | 10.83 | 94410 | 10159.29 | 1.22% |
| 2025-03-06 | 10.66 | 10.67 | 0.02 | 0.19% | 10.57 | 10.68 | 80651 | 8568.25 | 1.04% |
| 2025-03-05 | 10.70 | 10.65 | -0.04 | -0.37% | 10.56 | 10.70 | 57977 | 6153.84 | 0.75% |
| 2025-03-04 | 10.72 | 10.69 | -0.06 | -0.56% | 10.64 | 10.76 | 48515 | 5184.90 | 0.63% |
| 2025-03-03 | 10.78 | 10.75 | -0.07 | -0.65% | 10.72 | 10.92 | 75336 | 8159.91 | 0.97% |
| 2025-02-28 | 10.78 | 10.82 | 0.00 | 0.00% | 10.78 | 11.15 | 114505 | 12501.77 | 1.48% |
| 2025-02-27 | 10.61 | 10.82 | 0.23 | 2.17% | 10.60 | 10.83 | 110673 | 11858.59 | 1.43% |
| 2025-02-26 | 10.47 | 10.59 | 0.12 | 1.15% | 10.47 | 10.62 | 74490 | 7863.43 | 0.96% |
| 2025-02-25 | 10.61 | 10.47 | -0.18 | -1.69% | 10.47 | 10.62 | 61342 | 6460.88 | 0.79% |
| 2025-02-24 | 10.57 | 10.65 | 0.08 | 0.76% | 10.55 | 10.73 | 72717 | 7745.43 | 0.94% |
| 2025-02-21 | 10.53 | 10.57 | 0.03 | 0.28% | 10.45 | 10.62 | 73218 | 7718.68 | 0.95% |
| 2025-02-20 | 10.53 | 10.54 | -0.03 | -0.28% | 10.49 | 10.61 | 60985 | 6433.38 | 0.79% |
| 2025-02-19 | 10.54 | 10.57 | -0.02 | -0.19% | 10.51 | 10.59 | 60438 | 6372.61 | 0.78% |
| 2025-02-18 | 10.80 | 10.59 | -0.05 | -0.47% | 10.55 | 10.89 | 101976 | 10903.59 | 1.32% |
| 2025-02-17 | 10.76 | 10.64 | -0.14 | -1.30% | 10.58 | 10.76 | 87168 | 9273.83 | 1.13% |
| 2025-02-14 | 10.75 | 10.78 | 0.02 | 0.19% | 10.72 | 10.83 | 59190 | 6378.53 | 0.76% |
| 2025-02-13 | 10.91 | 10.76 | -0.14 | -1.28% | 10.74 | 10.93 | 78826 | 8531.69 | 1.02% |
| 2025-02-12 | 10.90 | 10.90 | 0.00 | 0.00% | 10.78 | 11.02 | 78226 | 8519.74 | 1.01% |
| 2025-02-11 | 10.86 | 10.90 | 0.01 | 0.09% | 10.76 | 10.93 | 72260 | 7841.20 | 0.93% |
| 2025-02-10 | 10.80 | 10.89 | 0.06 | 0.55% | 10.80 | 11.01 | 98020 | 10690.11 | 1.27% |
| 2025-02-07 | 10.72 | 10.83 | 0.08 | 0.74% | 10.65 | 10.90 | 81730 | 8827.85 | 1.06% |
| 2025-02-06 | 10.69 | 10.75 | 0.03 | 0.28% | 10.64 | 10.75 | 63661 | 6812.20 | 0.82% |
| 2025-02-05 | 11.03 | 10.72 | -0.28 | -2.55% | 10.66 | 11.04 | 103519 | 11160.94 | 1.34% |
| 2025-01-27 | 10.86 | 11.00 | 0.15 | 1.38% | 10.86 | 11.18 | 84430 | 9342.38 | 1.09% |
| 2025-01-24 | 10.77 | 10.85 | 0.09 | 0.84% | 10.69 | 10.86 | 60837 | 6557.16 | 0.79% |
| 2025-01-23 | 10.87 | 10.76 | -0.01 | -0.09% | 10.76 | 10.93 | 68067 | 7380.49 | 0.88% |
| 2025-01-22 | 10.72 | 10.77 | 0.03 | 0.28% | 10.59 | 10.89 | 83160 | 8937.19 | 1.07% |
| 2025-01-21 | 11.11 | 10.74 | -0.35 | -3.16% | 10.70 | 11.14 | 111290 | 12073.77 | 1.44% |
| 2025-01-20 | 10.83 | 11.09 | 0.28 | 2.59% | 10.81 | 11.16 | 106467 | 11718.30 | 1.38% |
| 2025-01-17 | 10.58 | 10.81 | 0.21 | 1.98% | 10.54 | 10.84 | 90706 | 9709.30 | 1.17% |
| 2025-01-16 | 10.53 | 10.60 | 0.12 | 1.15% | 10.50 | 10.74 | 76027 | 8079.87 | 0.98% |
| 2025-01-15 | 10.52 | 10.48 | -0.08 | -0.76% | 10.39 | 10.56 | 70220 | 7351.82 | 0.91% |
| 2025-01-14 | 10.21 | 10.56 | 0.36 | 3.53% | 10.21 | 10.58 | 93788 | 9748.48 | 1.21% |
| 2025-01-13 | 10.36 | 10.20 | -0.18 | -1.73% | 10.14 | 10.40 | 120411 | 12311.42 | 1.56% |
| 2025-01-10 | 10.63 | 10.38 | -0.23 | -2.17% | 10.38 | 10.65 | 92693 | 9731.84 | 1.20% |
| 2025-01-09 | 10.78 | 10.61 | -0.21 | -1.94% | 10.60 | 10.80 | 79709 | 8514.30 | 1.03% |
| 2025-01-08 | 10.82 | 10.82 | -0.02 | -0.18% | 10.50 | 10.88 | 112183 | 11971.82 | 1.45% |
| 2025-01-07 | 11.03 | 10.84 | -0.25 | -2.25% | 10.75 | 11.09 | 142539 | 15491.11 | 1.84% |
| 2025-01-06 | 11.12 | 11.09 | -0.03 | -0.27% | 10.91 | 11.33 | 215472 | 23897.17 | 2.78% |
| 2025-01-03 | 11.27 | 11.12 | -0.12 | -1.07% | 11.06 | 11.60 | 266756 | 30375.13 | 3.45% |
| 2025-01-02 | 11.16 | 11.24 | 0.10 | 0.90% | 11.16 | 11.61 | 232492 | 26529.65 | 3.01% |
| 2024-12-31 | 11.17 | 11.14 | -0.06 | -0.54% | 11.10 | 11.30 | 91352 | 10226.49 | 1.18% |
| 2024-12-30 | 11.40 | 11.20 | -0.22 | -1.93% | 11.16 | 11.41 | 119485 | 13489.01 | 1.54% |
| 2024-12-27 | 11.21 | 11.42 | 0.21 | 1.87% | 11.19 | 11.47 | 139958 | 15936.79 | 1.81% |
| 2024-12-26 | 11.20 | 11.21 | -0.02 | -0.18% | 11.17 | 11.33 | 74780 | 8396.05 | 0.97% |
| 2024-12-25 | 11.15 | 11.23 | 0.04 | 0.36% | 11.00 | 11.27 | 101405 | 11298.74 | 1.31% |
| 2024-12-24 | 11.01 | 11.19 | 0.20 | 1.82% | 11.00 | 11.27 | 125063 | 13954.21 | 1.62% |
| 2024-12-23 | 10.94 | 10.99 | 0.03 | 0.27% | 10.89 | 11.08 | 71391 | 7855.68 | 0.92% |
| 2024-12-20 | 10.98 | 10.96 | -0.04 | -0.36% | 10.92 | 11.02 | 51782 | 5669.39 | 0.67% |
| 2024-12-19 | 10.95 | 11.00 | 0.01 | 0.09% | 10.80 | 11.01 | 67716 | 7385.02 | 0.88% |
| 2024-12-18 | 10.93 | 10.99 | 0.05 | 0.46% | 10.92 | 11.08 | 52357 | 5773.82 | 0.68% |
| 2024-12-17 | 11.06 | 10.94 | -0.12 | -1.08% | 10.88 | 11.10 | 74999 | 8234.21 | 0.97% |
| 2024-12-16 | 11.06 | 11.06 | 0.02 | 0.18% | 11.01 | 11.15 | 62032 | 6874.76 | 0.80% |
| 2024-12-13 | 11.34 | 11.04 | -0.34 | -2.99% | 11.02 | 11.34 | 116584 | 12998.54 | 1.51% |
| 2024-12-12 | 11.28 | 11.38 | 0.11 | 0.98% | 11.15 | 11.40 | 109503 | 12397.75 | 1.42% |
| 2024-12-11 | 11.12 | 11.27 | 0.11 | 0.99% | 11.09 | 11.30 | 81468 | 9162.58 | 1.05% |
| 2024-12-10 | 11.19 | 11.16 | 0.11 | 1.00% | 11.12 | 11.29 | 125815 | 14090.57 | 1.63% |
| 2024-12-09 | 11.08 | 11.05 | -0.02 | -0.18% | 10.98 | 11.19 | 68061 | 7541.11 | 0.88% |
| 2024-12-06 | 11.00 | 11.07 | 0.07 | 0.64% | 10.93 | 11.10 | 72593 | 8007.66 | 0.94% |
| 2024-12-05 | 11.11 | 11.00 | -0.10 | -0.90% | 10.90 | 11.11 | 86318 | 9468.21 | 1.12% |
| 2024-12-04 | 11.40 | 11.10 | -0.31 | -2.72% | 11.07 | 11.41 | 113952 | 12784.86 | 1.47% |
| 2024-12-03 | 11.17 | 11.41 | 0.27 | 2.42% | 11.17 | 11.68 | 210635 | 24091.07 | 2.72% |
| 2024-12-02 | 10.96 | 11.14 | 0.20 | 1.83% | 10.88 | 11.14 | 97564 | 10767.25 | 1.26% |
苏盐井神(603299)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。
