| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-20 | 11.23 | 11.74 | 0.47 | 4.17% | 11.22 | 11.85 | 237606 | 27535.26 | 3.06% |
| 2025-08-19 | 11.19 | 11.27 | 0.08 | 0.71% | 11.12 | 11.34 | 87802 | 9880.52 | 1.13% |
| 2025-08-18 | 11.21 | 11.19 | 0.03 | 0.27% | 11.04 | 11.25 | 72107 | 8033.40 | 0.93% |
| 2025-08-15 | 10.93 | 11.16 | 0.23 | 2.10% | 10.93 | 11.33 | 102743 | 11474.94 | 1.32% |
| 2025-08-14 | 10.95 | 10.93 | -0.03 | -0.27% | 10.92 | 11.24 | 90801 | 10058.68 | 1.17% |
| 2025-08-13 | 10.98 | 10.96 | -0.02 | -0.18% | 10.88 | 11.04 | 79683 | 8726.99 | 1.03% |
| 2025-08-12 | 10.81 | 10.98 | 0.16 | 1.48% | 10.73 | 11.00 | 83539 | 9129.13 | 1.07% |
| 2025-08-11 | 10.74 | 10.82 | 0.04 | 0.37% | 10.61 | 10.99 | 70943 | 7693.38 | 0.91% |
| 2025-08-08 | 10.76 | 10.78 | -0.01 | -0.09% | 10.72 | 10.81 | 36110 | 3886.33 | 0.46% |
| 2025-08-07 | 10.75 | 10.79 | 0.00 | 0.00% | 10.71 | 10.88 | 49519 | 5351.85 | 0.64% |
| 2025-08-06 | 10.68 | 10.79 | 0.10 | 0.94% | 10.62 | 10.86 | 64403 | 6932.92 | 0.83% |
| 2025-08-05 | 10.58 | 10.69 | 0.11 | 1.04% | 10.56 | 10.72 | 58162 | 6205.38 | 0.75% |
| 2025-08-04 | 10.69 | 10.58 | -0.09 | -0.84% | 10.48 | 10.69 | 75062 | 7922.20 | 0.97% |
| 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% |
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。
