| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 10.45 | 10.67 | 0.19 | 1.81% | 10.40 | 10.73 | 97201 | 10283.86 | 1.25% |
| 2025-07-31 | 10.51 | 10.48 | -0.13 | -1.23% | 10.35 | 10.70 | 109964 | 11527.52 | 1.41% |
| 2025-07-30 | 10.36 | 10.61 | 0.34 | 3.31% | 10.30 | 10.65 | 135792 | 14318.29 | 1.75% |
| 2025-07-29 | 10.32 | 10.27 | -0.05 | -0.48% | 10.17 | 10.45 | 66856 | 6865.37 | 0.86% |
| 2025-07-28 | 10.50 | 10.32 | -0.32 | -3.01% | 10.26 | 10.52 | 158766 | 16468.85 | 2.04% |
| 2025-07-25 | 10.60 | 10.64 | -0.04 | -0.37% | 10.41 | 10.75 | 167227 | 17798.38 | 2.15% |
| 2025-07-24 | 10.05 | 10.68 | 0.62 | 6.16% | 9.99 | 10.88 | 220437 | 23021.57 | 2.84% |
| 2025-07-23 | 10.20 | 10.06 | -0.13 | -1.28% | 10.04 | 10.37 | 84646 | 8622.12 | 1.09% |
| 2025-07-22 | 9.98 | 10.19 | 0.24 | 2.41% | 9.88 | 10.23 | 94596 | 9509.04 | 1.22% |
| 2025-07-21 | 9.79 | 9.95 | 0.19 | 1.95% | 9.79 | 9.99 | 77654 | 7699.38 | 1.00% |
| 2025-07-18 | 9.66 | 9.76 | 0.11 | 1.14% | 9.64 | 9.76 | 40454 | 3924.74 | 0.52% |
| 2025-07-17 | 9.65 | 9.65 | -0.01 | -0.10% | 9.62 | 9.68 | 30716 | 2963.31 | 0.40% |
| 2025-07-16 | 9.69 | 9.66 | -0.03 | -0.31% | 9.61 | 9.70 | 37944 | 3662.61 | 0.49% |
| 2025-07-15 | 9.78 | 9.69 | -0.09 | -0.92% | 9.66 | 9.82 | 47891 | 4652.99 | 0.62% |
| 2025-07-14 | 9.72 | 9.78 | 0.06 | 0.62% | 9.71 | 9.82 | 52577 | 5139.89 | 0.68% |
| 2025-07-11 | 9.65 | 9.72 | 0.08 | 0.83% | 9.61 | 9.73 | 60035 | 5811.70 | 0.77% |
| 2025-07-10 | 9.55 | 9.64 | 0.06 | 0.63% | 9.55 | 9.64 | 39732 | 3823.34 | 0.51% |
| 2025-07-09 | 9.60 | 9.58 | -0.02 | -0.21% | 9.55 | 9.65 | 33191 | 3184.70 | 0.43% |
| 2025-07-08 | 9.53 | 9.60 | 0.07 | 0.73% | 9.51 | 9.61 | 51733 | 4947.10 | 0.67% |
| 2025-07-07 | 9.50 | 9.53 | 0.01 | 0.11% | 9.48 | 9.54 | 29816 | 2837.65 | 0.38% |
| 2025-07-04 | 9.57 | 9.52 | -0.04 | -0.42% | 9.49 | 9.57 | 49019 | 4673.53 | 0.63% |
| 2025-07-03 | 9.55 | 9.56 | 0.00 | 0.00% | 9.54 | 9.60 | 47540 | 4544.85 | 0.61% |
| 2025-07-02 | 9.41 | 9.56 | 0.12 | 1.27% | 9.41 | 9.56 | 56442 | 5371.15 | 0.73% |
| 2025-07-01 | 9.47 | 9.44 | -0.03 | -0.32% | 9.39 | 9.48 | 46022 | 4339.20 | 0.59% |
| 2025-06-30 | 9.51 | 9.47 | -0.03 | -0.32% | 9.44 | 9.51 | 51340 | 4859.50 | 0.66% |
| 2025-06-27 | 9.56 | 9.50 | -0.05 | -0.52% | 9.47 | 9.61 | 51160 | 4875.98 | 0.66% |
| 2025-06-26 | 9.51 | 9.55 | 0.07 | 0.74% | 9.51 | 9.63 | 69435 | 6648.90 | 0.89% |
| 2025-06-25 | 9.38 | 9.48 | 0.10 | 1.07% | 9.38 | 9.58 | 92351 | 8759.34 | 1.19% |
| 2025-06-24 | 9.33 | 9.38 | 0.00 | 0.00% | 9.15 | 9.39 | 102846 | 9570.65 | 1.32% |
| 2025-06-23 | 9.71 | 9.82 | 0.10 | 1.03% | 9.67 | 9.82 | 92127 | 8998.29 | 1.19% |
| 2025-06-20 | 9.70 | 9.72 | 0.02 | 0.21% | 9.68 | 9.75 | 45924 | 4469.46 | 0.59% |
| 2025-06-19 | 9.70 | 9.70 | -0.02 | -0.21% | 9.63 | 9.74 | 59481 | 5758.63 | 0.77% |
| 2025-06-18 | 9.76 | 9.72 | -0.04 | -0.41% | 9.68 | 9.90 | 62875 | 6130.38 | 0.81% |
| 2025-06-17 | 9.66 | 9.76 | 0.10 | 1.04% | 9.65 | 9.87 | 79394 | 7742.52 | 1.02% |
| 2025-06-16 | 9.68 | 9.66 | -0.04 | -0.41% | 9.62 | 9.70 | 48934 | 4727.60 | 0.63% |
| 2025-06-13 | 9.69 | 9.70 | -0.01 | -0.10% | 9.66 | 9.76 | 70711 | 6863.54 | 0.91% |
| 2025-06-12 | 9.75 | 9.71 | -0.03 | -0.31% | 9.68 | 9.76 | 47245 | 4583.05 | 0.61% |
| 2025-06-11 | 9.73 | 9.74 | 0.02 | 0.21% | 9.69 | 9.77 | 43302 | 4221.14 | 0.56% |
| 2025-06-10 | 9.77 | 9.72 | -0.02 | -0.21% | 9.65 | 9.79 | 71982 | 7003.83 | 0.93% |
| 2025-06-09 | 9.71 | 9.74 | 0.04 | 0.41% | 9.70 | 9.76 | 54895 | 5343.00 | 0.71% |
| 2025-06-06 | 9.67 | 9.70 | 0.03 | 0.31% | 9.66 | 9.73 | 47741 | 4625.26 | 0.61% |
| 2025-06-05 | 9.69 | 9.67 | -0.02 | -0.21% | 9.65 | 9.70 | 52849 | 5109.20 | 0.68% |
| 2025-06-04 | 9.67 | 9.69 | 0.01 | 0.10% | 9.65 | 9.70 | 45996 | 4448.31 | 0.59% |
| 2025-06-03 | 9.69 | 9.68 | -0.02 | -0.21% | 9.65 | 9.71 | 56723 | 5488.74 | 0.73% |
| 2025-05-30 | 9.69 | 9.70 | 0.00 | 0.00% | 9.66 | 9.82 | 58616 | 5702.39 | 0.75% |
| 2025-05-29 | 9.71 | 9.70 | -0.02 | -0.21% | 9.65 | 9.73 | 54710 | 5304.68 | 0.70% |
| 2025-05-28 | 9.75 | 9.72 | -0.02 | -0.21% | 9.71 | 9.76 | 31083 | 3024.16 | 0.40% |
| 2025-05-27 | 9.70 | 9.74 | 0.02 | 0.21% | 9.66 | 9.75 | 44391 | 4308.99 | 0.57% |
| 2025-05-26 | 9.74 | 9.72 | 0.00 | 0.00% | 9.65 | 9.75 | 44110 | 4282.39 | 0.57% |
| 2025-05-23 | 9.75 | 9.72 | -0.01 | -0.10% | 9.71 | 9.81 | 59725 | 5828.25 | 0.77% |
| 2025-05-22 | 9.76 | 9.73 | -0.04 | -0.41% | 9.70 | 9.78 | 54363 | 5295.31 | 0.70% |
| 2025-05-21 | 9.79 | 9.77 | -0.02 | -0.20% | 9.76 | 9.82 | 47421 | 4636.75 | 0.61% |
| 2025-05-20 | 9.74 | 9.79 | 0.05 | 0.51% | 9.74 | 9.82 | 59663 | 5833.47 | 0.77% |
| 2025-05-19 | 9.72 | 9.74 | 0.01 | 0.10% | 9.67 | 9.76 | 40901 | 3978.40 | 0.53% |
| 2025-05-16 | 9.74 | 9.73 | -0.03 | -0.31% | 9.71 | 9.77 | 40994 | 3990.05 | 0.53% |
| 2025-05-15 | 9.75 | 9.76 | 0.01 | 0.10% | 9.72 | 9.83 | 73608 | 7194.81 | 0.95% |
| 2025-05-14 | 9.73 | 9.75 | 0.03 | 0.31% | 9.65 | 9.76 | 76577 | 7438.69 | 0.99% |
| 2025-05-13 | 9.73 | 9.72 | 0.03 | 0.31% | 9.67 | 9.75 | 91876 | 8925.28 | 1.18% |
| 2025-05-12 | 9.71 | 9.69 | -0.01 | -0.10% | 9.57 | 9.73 | 89288 | 8601.48 | 1.15% |
| 2025-05-09 | 9.76 | 9.70 | -0.06 | -0.61% | 9.67 | 9.78 | 78381 | 7604.17 | 1.01% |
| 2025-05-08 | 9.75 | 9.76 | 0.03 | 0.31% | 9.69 | 9.79 | 80388 | 7835.28 | 1.03% |
| 2025-05-07 | 9.74 | 9.73 | 0.06 | 0.62% | 9.67 | 9.80 | 90581 | 8799.07 | 1.17% |
| 2025-05-06 | 9.62 | 9.67 | 0.10 | 1.04% | 9.57 | 9.68 | 87130 | 8385.13 | 1.12% |
| 2025-04-30 | 9.73 | 9.57 | -0.19 | -1.95% | 9.56 | 9.76 | 181493 | 17530.08 | 2.34% |
| 2025-04-29 | 9.91 | 9.76 | -0.98 | -9.12% | 9.73 | 10.01 | 329798 | 32433.08 | 4.24% |
| 2025-04-28 | 10.97 | 10.74 | -0.23 | -2.10% | 10.73 | 10.98 | 55123 | 5950.46 | 0.71% |
| 2025-04-25 | 10.85 | 10.97 | 0.14 | 1.29% | 10.80 | 10.98 | 51991 | 5684.47 | 0.67% |
| 2025-04-24 | 10.80 | 10.83 | 0.05 | 0.46% | 10.73 | 10.86 | 47890 | 5177.54 | 0.62% |
| 2025-04-23 | 10.76 | 10.78 | 0.05 | 0.47% | 10.72 | 10.82 | 44518 | 4796.08 | 0.58% |
| 2025-04-22 | 10.65 | 10.73 | 0.15 | 1.42% | 10.62 | 10.78 | 60695 | 6505.19 | 0.78% |
| 2025-04-21 | 10.60 | 10.58 | -0.01 | -0.09% | 10.53 | 10.62 | 41913 | 4431.85 | 0.54% |
| 2025-04-18 | 10.73 | 10.59 | -0.13 | -1.21% | 10.50 | 10.73 | 55930 | 5915.98 | 0.72% |
| 2025-04-17 | 10.64 | 10.72 | 0.03 | 0.28% | 10.63 | 10.80 | 56016 | 6018.75 | 0.72% |
| 2025-04-16 | 10.68 | 10.69 | -0.01 | -0.09% | 10.53 | 10.72 | 66578 | 7093.82 | 0.86% |
| 2025-04-15 | 10.51 | 10.70 | 0.16 | 1.52% | 10.48 | 10.71 | 71374 | 7559.86 | 0.92% |
| 2025-04-14 | 10.43 | 10.54 | 0.19 | 1.84% | 10.42 | 10.58 | 85383 | 8961.37 | 1.10% |
| 2025-04-11 | 10.35 | 10.35 | -0.02 | -0.19% | 10.24 | 10.43 | 92855 | 9595.87 | 1.20% |
| 2025-04-10 | 10.48 | 10.37 | 0.05 | 0.48% | 10.33 | 10.52 | 122793 | 12783.41 | 1.59% |
| 2025-04-09 | 10.36 | 10.32 | -0.12 | -1.15% | 10.03 | 10.36 | 150642 | 15345.59 | 1.95% |
| 2025-04-08 | 10.04 | 10.44 | 0.49 | 4.92% | 10.04 | 10.57 | 183124 | 18982.65 | 2.37% |
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。
