| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.03 | 10.12 | 0.10 | 1.00% | 10.00 | 10.15 | 34321 | 3462.98 | 0.44% |
| 2025-12-17 | 10.01 | 10.02 | 0.01 | 0.10% | 9.91 | 10.05 | 32279 | 3220.47 | 0.42% |
| 2025-12-16 | 10.01 | 10.01 | 0.01 | 0.10% | 9.94 | 10.05 | 32694 | 3268.09 | 0.42% |
| 2025-12-15 | 9.95 | 10.00 | 0.00 | 0.00% | 9.94 | 10.09 | 60623 | 6069.37 | 0.78% |
| 2025-12-12 | 9.92 | 10.00 | 0.08 | 0.81% | 9.85 | 10.02 | 99163 | 9838.58 | 1.28% |
| 2025-12-11 | 10.07 | 9.92 | -0.14 | -1.39% | 9.87 | 10.11 | 99436 | 9904.48 | 1.28% |
| 2025-12-10 | 10.11 | 10.06 | -0.13 | -1.28% | 10.03 | 10.16 | 55395 | 5582.35 | 0.71% |
| 2025-12-09 | 10.31 | 10.19 | -0.12 | -1.16% | 10.15 | 10.33 | 58561 | 5971.77 | 0.75% |
| 2025-12-08 | 10.47 | 10.31 | -0.16 | -1.53% | 10.31 | 10.47 | 57665 | 5970.99 | 0.74% |
| 2025-12-05 | 10.35 | 10.47 | 0.11 | 1.06% | 10.33 | 10.48 | 34451 | 3595.56 | 0.44% |
| 2025-12-04 | 10.33 | 10.36 | -0.04 | -0.38% | 10.29 | 10.39 | 28406 | 2937.77 | 0.37% |
| 2025-12-03 | 10.34 | 10.40 | 0.05 | 0.48% | 10.33 | 10.46 | 40945 | 4255.62 | 0.53% |
| 2025-12-02 | 10.45 | 10.35 | -0.10 | -0.96% | 10.29 | 10.45 | 55870 | 5777.49 | 0.72% |
| 2025-12-01 | 10.35 | 10.45 | 0.10 | 0.97% | 10.32 | 10.45 | 37063 | 3856.39 | 0.48% |
| 2025-11-28 | 10.37 | 10.35 | 0.00 | 0.00% | 10.31 | 10.37 | 40576 | 4196.65 | 0.52% |
| 2025-11-27 | 10.36 | 10.35 | -0.03 | -0.29% | 10.31 | 10.42 | 42003 | 4355.25 | 0.54% |
| 2025-11-26 | 10.46 | 10.38 | -0.05 | -0.48% | 10.35 | 10.55 | 50964 | 5323.20 | 0.66% |
| 2025-11-25 | 10.36 | 10.43 | 0.07 | 0.68% | 10.34 | 10.49 | 53397 | 5567.81 | 0.69% |
| 2025-11-24 | 10.48 | 10.36 | -0.10 | -0.96% | 10.33 | 10.57 | 84916 | 8843.83 | 1.09% |
| 2025-11-21 | 10.76 | 10.46 | -0.36 | -3.33% | 10.46 | 10.77 | 103907 | 10986.74 | 1.34% |
| 2025-11-20 | 10.85 | 10.82 | -0.01 | -0.09% | 10.75 | 10.96 | 56815 | 6165.50 | 0.73% |
| 2025-11-19 | 10.81 | 10.83 | 0.02 | 0.19% | 10.73 | 10.93 | 58002 | 6275.58 | 0.75% |
| 2025-11-18 | 10.99 | 10.81 | -0.21 | -1.91% | 10.75 | 11.06 | 97484 | 10594.77 | 1.25% |
| 2025-11-17 | 11.07 | 11.02 | -0.07 | -0.63% | 10.94 | 11.13 | 79881 | 8826.71 | 1.03% |
| 2025-11-14 | 11.28 | 11.09 | -0.24 | -2.12% | 11.08 | 11.36 | 85018 | 9525.86 | 1.09% |
| 2025-11-13 | 11.17 | 11.33 | 0.15 | 1.34% | 11.12 | 11.39 | 116053 | 13096.26 | 1.49% |
| 2025-11-12 | 11.09 | 11.18 | 0.08 | 0.72% | 11.00 | 11.18 | 97954 | 10881.20 | 1.26% |
| 2025-11-11 | 11.15 | 11.10 | -0.03 | -0.27% | 10.94 | 11.19 | 90326 | 9980.48 | 1.16% |
| 2025-11-10 | 10.95 | 11.13 | 0.24 | 2.20% | 10.92 | 11.14 | 122666 | 13585.10 | 1.58% |
| 2025-11-07 | 10.80 | 10.89 | 0.04 | 0.37% | 10.80 | 10.92 | 80911 | 8791.69 | 1.04% |
| 2025-11-06 | 10.70 | 10.85 | 0.14 | 1.31% | 10.67 | 10.85 | 74825 | 8060.12 | 0.96% |
| 2025-11-05 | 10.65 | 10.71 | 0.06 | 0.56% | 10.60 | 10.72 | 68141 | 7278.22 | 0.88% |
| 2025-11-04 | 10.66 | 10.65 | -0.02 | -0.19% | 10.60 | 10.70 | 61948 | 6601.25 | 0.80% |
| 2025-11-03 | 10.76 | 10.67 | -0.09 | -0.84% | 10.64 | 10.78 | 118654 | 12702.29 | 1.53% |
| 2025-10-31 | 10.71 | 10.76 | 0.01 | 0.09% | 10.70 | 10.85 | 71554 | 7719.66 | 0.92% |
| 2025-10-30 | 10.85 | 10.75 | -0.12 | -1.10% | 10.63 | 10.87 | 124167 | 13340.79 | 1.60% |
| 2025-10-29 | 10.82 | 10.87 | 0.01 | 0.09% | 10.78 | 10.98 | 115515 | 12554.33 | 1.49% |
| 2025-10-28 | 10.83 | 10.86 | -0.27 | -2.43% | 10.82 | 11.04 | 178999 | 19496.75 | 2.30% |
| 2025-10-27 | 11.18 | 11.13 | -0.11 | -0.98% | 11.04 | 11.22 | 160551 | 17879.78 | 2.07% |
| 2025-10-24 | 11.43 | 11.24 | -0.32 | -2.77% | 11.13 | 11.43 | 283157 | 31793.40 | 3.64% |
| 2025-10-23 | 11.91 | 11.56 | -0.76 | -6.17% | 11.41 | 11.96 | 378772 | 44027.32 | 4.87% |
| 2025-10-22 | 11.64 | 12.32 | 0.69 | 5.93% | 11.48 | 12.79 | 604598 | 74151.64 | 7.78% |
| 2025-10-21 | 11.78 | 11.63 | 0.43 | 3.84% | 11.47 | 12.32 | 540161 | 63735.18 | 6.95% |
| 2025-10-20 | 10.72 | 11.20 | 0.54 | 5.07% | 10.54 | 11.20 | 116920 | 12690.74 | 1.50% |
| 2025-10-17 | 10.82 | 10.66 | -0.16 | -1.48% | 10.63 | 10.90 | 40947 | 4398.73 | 0.53% |
| 2025-10-16 | 10.84 | 10.82 | 0.01 | 0.09% | 10.75 | 10.89 | 47179 | 5099.05 | 0.61% |
| 2025-10-15 | 10.72 | 10.81 | 0.08 | 0.75% | 10.67 | 10.82 | 45864 | 4930.60 | 0.59% |
| 2025-10-14 | 10.64 | 10.73 | 0.08 | 0.75% | 10.64 | 10.77 | 59575 | 6377.92 | 0.77% |
| 2025-10-13 | 10.66 | 10.65 | -0.23 | -2.11% | 10.53 | 10.76 | 77636 | 8251.77 | 1.00% |
| 2025-10-10 | 10.68 | 10.88 | 0.17 | 1.59% | 10.61 | 10.95 | 74876 | 8124.31 | 0.96% |
| 2025-10-09 | 10.70 | 10.71 | 0.05 | 0.47% | 10.57 | 10.82 | 56799 | 6064.04 | 0.73% |
| 2025-09-30 | 10.63 | 10.66 | -0.01 | -0.09% | 10.55 | 10.69 | 47861 | 5081.06 | 0.62% |
| 2025-09-29 | 10.61 | 10.67 | 0.07 | 0.66% | 10.42 | 10.70 | 52219 | 5541.52 | 0.67% |
| 2025-09-26 | 10.49 | 10.60 | 0.09 | 0.86% | 10.45 | 10.64 | 47536 | 5026.34 | 0.61% |
| 2025-09-25 | 10.67 | 10.51 | -0.15 | -1.41% | 10.48 | 10.70 | 42246 | 4466.22 | 0.54% |
| 2025-09-24 | 10.60 | 10.66 | 0.05 | 0.47% | 10.48 | 10.70 | 40448 | 4285.39 | 0.52% |
| 2025-09-23 | 10.57 | 10.61 | 0.16 | 1.53% | 10.38 | 10.65 | 54296 | 5708.05 | 0.70% |
| 2025-09-22 | 10.59 | 10.45 | -0.14 | -1.32% | 10.39 | 10.63 | 38410 | 4012.41 | 0.49% |
| 2025-09-19 | 10.52 | 10.59 | 0.06 | 0.57% | 10.48 | 10.64 | 43414 | 4584.37 | 0.56% |
| 2025-09-18 | 10.72 | 10.53 | -0.19 | -1.77% | 10.50 | 10.76 | 69794 | 7428.95 | 0.90% |
| 2025-09-17 | 10.66 | 10.72 | 0.06 | 0.56% | 10.60 | 10.74 | 48573 | 5189.21 | 0.62% |
| 2025-09-16 | 10.64 | 10.66 | 0.02 | 0.19% | 10.57 | 10.78 | 51039 | 5441.90 | 0.66% |
| 2025-09-15 | 10.77 | 10.64 | -0.10 | -0.93% | 10.58 | 10.83 | 97102 | 10341.64 | 1.25% |
| 2025-09-12 | 11.05 | 10.74 | -0.31 | -2.81% | 10.74 | 11.06 | 135730 | 14750.80 | 1.75% |
| 2025-09-11 | 11.07 | 11.05 | -0.03 | -0.27% | 10.96 | 11.10 | 90947 | 10029.49 | 1.17% |
| 2025-09-10 | 11.05 | 11.08 | -0.03 | -0.27% | 10.96 | 11.18 | 59168 | 6540.00 | 0.76% |
| 2025-09-09 | 11.10 | 11.11 | 0.01 | 0.09% | 10.98 | 11.17 | 50836 | 5626.83 | 0.65% |
| 2025-09-08 | 10.98 | 11.10 | 0.17 | 1.56% | 10.90 | 11.22 | 81459 | 9033.00 | 1.05% |
| 2025-09-05 | 10.95 | 10.93 | -0.04 | -0.36% | 10.88 | 11.07 | 68883 | 7538.63 | 0.89% |
| 2025-09-04 | 10.88 | 10.97 | 0.09 | 0.83% | 10.85 | 11.08 | 103427 | 11327.20 | 1.33% |
| 2025-09-03 | 11.00 | 10.88 | -0.12 | -1.09% | 10.71 | 11.06 | 108270 | 11729.58 | 1.39% |
| 2025-09-02 | 11.12 | 11.00 | -0.21 | -1.87% | 10.94 | 11.28 | 78246 | 8667.65 | 1.01% |
| 2025-09-01 | 11.11 | 11.21 | 0.10 | 0.90% | 11.05 | 11.30 | 109684 | 12250.97 | 1.41% |
| 2025-08-29 | 11.10 | 11.11 | 0.02 | 0.18% | 11.01 | 11.26 | 94513 | 10509.72 | 1.22% |
| 2025-08-28 | 11.20 | 11.09 | -0.12 | -1.07% | 10.88 | 11.34 | 140058 | 15535.72 | 1.80% |
| 2025-08-27 | 11.66 | 11.21 | -0.40 | -3.45% | 11.08 | 11.66 | 181768 | 20673.62 | 2.34% |
| 2025-08-26 | 11.70 | 11.61 | -0.16 | -1.36% | 11.55 | 11.92 | 125731 | 14661.31 | 1.62% |
| 2025-08-25 | 11.76 | 11.77 | 0.02 | 0.17% | 11.65 | 11.85 | 84964 | 9987.27 | 1.09% |
| 2025-08-22 | 11.79 | 11.75 | -0.02 | -0.17% | 11.66 | 11.82 | 88228 | 10364.39 | 1.14% |
| 2025-08-21 | 11.70 | 11.77 | 0.03 | 0.26% | 11.68 | 11.97 | 141337 | 16695.64 | 1.82% |
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。
