| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 11.09 | 11.31 | 0.34 | 3.10% | 11.03 | 11.46 | 104676 | 11864.35 | 1.35% |
| 2026-03-24 | 10.81 | 10.97 | 0.24 | 2.24% | 10.61 | 11.02 | 92712 | 10017.21 | 1.19% |
| 2026-03-23 | 11.01 | 10.73 | -0.46 | -4.11% | 10.63 | 11.19 | 128109 | 13947.78 | 1.65% |
| 2026-03-20 | 11.23 | 11.19 | 0.00 | 0.00% | 11.10 | 11.39 | 94210 | 10561.69 | 1.21% |
| 2026-03-19 | 11.44 | 11.19 | -0.28 | -2.44% | 11.13 | 11.48 | 120581 | 13578.25 | 1.55% |
| 2026-03-18 | 11.58 | 11.47 | -0.13 | -1.12% | 11.39 | 11.65 | 114849 | 13208.75 | 1.48% |
| 2026-03-17 | 11.65 | 11.60 | -0.21 | -1.78% | 11.58 | 11.95 | 121388 | 14266.17 | 1.56% |
| 2026-03-16 | 12.16 | 11.81 | -0.41 | -3.36% | 11.78 | 12.36 | 180009 | 21489.88 | 2.31% |
| 2026-03-13 | 12.35 | 12.22 | -0.13 | -1.05% | 12.16 | 12.55 | 141488 | 17472.84 | 1.82% |
| 2026-03-12 | 12.48 | 12.35 | 0.07 | 0.57% | 12.23 | 12.75 | 182792 | 22668.69 | 2.35% |
| 2026-03-11 | 12.00 | 12.28 | 0.26 | 2.16% | 11.80 | 12.34 | 190457 | 23010.33 | 2.45% |
| 2026-03-10 | 12.06 | 12.02 | -0.20 | -1.64% | 11.96 | 12.22 | 153765 | 18512.55 | 1.98% |
| 2026-03-09 | 12.38 | 12.22 | -0.07 | -0.57% | 12.00 | 12.65 | 191669 | 23319.21 | 2.46% |
| 2026-03-06 | 11.95 | 12.29 | 0.41 | 3.45% | 11.78 | 12.38 | 216110 | 26226.53 | 2.78% |
| 2026-03-05 | 12.18 | 11.88 | -0.21 | -1.74% | 11.74 | 12.18 | 157969 | 18729.58 | 2.03% |
| 2026-03-04 | 11.70 | 12.09 | 0.24 | 2.03% | 11.65 | 12.41 | 242200 | 29432.78 | 3.11% |
| 2026-03-03 | 12.08 | 11.85 | -0.23 | -1.90% | 11.81 | 12.22 | 250689 | 30154.79 | 3.22% |
| 2026-03-02 | 12.02 | 12.08 | 0.39 | 3.34% | 11.69 | 12.29 | 293001 | 35233.75 | 3.77% |
| 2026-02-27 | 11.57 | 11.69 | 0.03 | 0.26% | 11.50 | 11.75 | 74502 | 8672.54 | 0.96% |
| 2026-02-26 | 11.74 | 11.66 | -0.01 | -0.09% | 11.60 | 11.88 | 89834 | 10516.82 | 1.15% |
| 2026-02-25 | 11.57 | 11.67 | 0.12 | 1.04% | 11.56 | 11.84 | 110064 | 12882.19 | 1.41% |
| 2026-02-24 | 11.37 | 11.55 | 0.25 | 2.21% | 11.33 | 11.60 | 110157 | 12679.46 | 1.42% |
| 2026-02-13 | 11.54 | 11.30 | -0.10 | -0.88% | 11.28 | 11.70 | 101695 | 11602.38 | 1.31% |
| 2026-02-12 | 11.52 | 11.40 | -0.06 | -0.52% | 11.39 | 11.64 | 85155 | 9781.75 | 1.09% |
| 2026-02-11 | 11.39 | 11.46 | 0.06 | 0.53% | 11.33 | 11.59 | 87838 | 10092.93 | 1.13% |
| 2026-02-10 | 11.40 | 11.40 | 0.01 | 0.09% | 11.24 | 11.43 | 67642 | 7668.32 | 0.87% |
| 2026-02-09 | 11.44 | 11.39 | 0.05 | 0.44% | 11.30 | 11.56 | 95474 | 10886.04 | 1.23% |
| 2026-02-06 | 10.98 | 11.34 | 0.34 | 3.09% | 10.90 | 11.68 | 191943 | 21864.55 | 2.47% |
| 2026-02-05 | 11.22 | 11.00 | -0.22 | -1.96% | 10.97 | 11.28 | 87912 | 9759.92 | 1.13% |
| 2026-02-04 | 11.32 | 11.22 | 0.06 | 0.54% | 11.12 | 11.36 | 84809 | 9511.49 | 1.09% |
| 2026-02-03 | 10.97 | 11.16 | 0.35 | 3.24% | 10.81 | 11.25 | 124831 | 13800.46 | 1.60% |
| 2026-02-02 | 11.35 | 10.81 | -0.69 | -6.00% | 10.78 | 11.38 | 193860 | 21289.31 | 2.49% |
| 2026-01-30 | 11.27 | 11.50 | 0.14 | 1.23% | 11.20 | 11.55 | 153291 | 17482.18 | 1.97% |
| 2026-01-29 | 11.58 | 11.36 | 0.00 | 0.00% | 11.33 | 11.94 | 194790 | 22587.30 | 2.50% |
| 2026-01-28 | 11.22 | 11.36 | 0.21 | 1.88% | 11.20 | 11.49 | 169688 | 19207.62 | 2.18% |
| 2026-01-27 | 11.24 | 11.15 | -0.04 | -0.36% | 11.04 | 11.37 | 113063 | 12657.05 | 1.45% |
| 2026-01-26 | 11.15 | 11.19 | 0.04 | 0.36% | 11.03 | 11.28 | 122557 | 13669.52 | 1.58% |
| 2026-01-23 | 11.04 | 11.15 | 0.12 | 1.09% | 11.00 | 11.25 | 158317 | 17625.89 | 2.04% |
| 2026-01-22 | 10.96 | 11.03 | 0.08 | 0.73% | 10.88 | 11.09 | 78917 | 8686.57 | 1.01% |
| 2026-01-21 | 11.07 | 10.95 | -0.17 | -1.53% | 10.91 | 11.08 | 93636 | 10271.86 | 1.20% |
| 2026-01-20 | 10.90 | 11.12 | 0.23 | 2.11% | 10.87 | 11.18 | 155304 | 17177.29 | 2.00% |
| 2026-01-19 | 10.73 | 10.89 | 0.15 | 1.40% | 10.70 | 10.94 | 94412 | 10237.99 | 1.21% |
| 2026-01-16 | 10.82 | 10.74 | -0.04 | -0.37% | 10.70 | 10.85 | 73082 | 7854.44 | 0.94% |
| 2026-01-15 | 10.66 | 10.78 | 0.08 | 0.75% | 10.61 | 10.93 | 81636 | 8806.57 | 1.05% |
| 2026-01-14 | 10.68 | 10.70 | 0.02 | 0.19% | 10.53 | 10.74 | 114154 | 12172.39 | 1.47% |
| 2026-01-13 | 10.76 | 10.68 | -0.11 | -1.02% | 10.65 | 10.77 | 86875 | 9290.25 | 1.12% |
| 2026-01-12 | 10.89 | 10.79 | -0.11 | -1.01% | 10.63 | 10.90 | 180401 | 19300.72 | 2.32% |
| 2026-01-09 | 11.07 | 10.90 | -0.16 | -1.45% | 10.83 | 11.09 | 98483 | 10747.29 | 1.27% |
| 2026-01-08 | 10.55 | 11.06 | 0.49 | 4.64% | 10.52 | 11.06 | 181923 | 19845.52 | 2.34% |
| 2026-01-07 | 10.69 | 10.57 | -0.09 | -0.84% | 10.53 | 10.69 | 47152 | 4987.51 | 0.61% |
| 2026-01-06 | 10.38 | 10.66 | 0.28 | 2.70% | 10.36 | 10.66 | 89166 | 9417.88 | 1.15% |
| 2026-01-05 | 10.39 | 10.38 | -0.04 | -0.38% | 10.31 | 10.42 | 48062 | 4985.82 | 0.62% |
| 2025-12-31 | 10.42 | 10.42 | -0.02 | -0.19% | 10.31 | 10.50 | 49367 | 5140.06 | 0.63% |
| 2025-12-30 | 10.28 | 10.44 | 0.14 | 1.36% | 10.22 | 10.45 | 63738 | 6607.48 | 0.82% |
| 2025-12-29 | 10.28 | 10.30 | 0.02 | 0.19% | 10.20 | 10.38 | 39859 | 4112.69 | 0.51% |
| 2025-12-26 | 10.28 | 10.28 | 0.02 | 0.19% | 10.23 | 10.32 | 38157 | 3925.78 | 0.49% |
| 2025-12-25 | 10.25 | 10.26 | 0.00 | 0.00% | 10.20 | 10.32 | 34079 | 3491.65 | 0.44% |
| 2025-12-24 | 10.22 | 10.26 | -0.02 | -0.19% | 10.18 | 10.30 | 37009 | 3786.84 | 0.48% |
| 2025-12-23 | 10.15 | 10.28 | 0.12 | 1.18% | 10.14 | 10.34 | 44798 | 4596.05 | 0.58% |
| 2025-12-22 | 10.12 | 10.16 | -0.01 | -0.10% | 10.12 | 10.21 | 37333 | 3797.52 | 0.48% |
| 2025-12-19 | 10.11 | 10.17 | 0.05 | 0.49% | 10.08 | 10.19 | 36671 | 3722.71 | 0.47% |
| 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% |
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。
