| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 7.02 | 6.83 | -0.15 | -2.15% | 6.77 | 7.02 | 68853 | 4719.16 | 2.61% |
| 2025-05-20 | 6.78 | 6.98 | 0.12 | 1.75% | 6.70 | 6.99 | 75524 | 5192.30 | 2.86% |
| 2025-05-19 | 6.62 | 6.86 | 0.24 | 3.63% | 6.62 | 6.89 | 92292 | 6284.93 | 3.49% |
| 2025-05-16 | 6.60 | 6.62 | 0.04 | 0.61% | 6.54 | 6.72 | 66733 | 4423.62 | 2.53% |
| 2025-05-15 | 6.46 | 6.58 | 0.09 | 1.39% | 6.44 | 6.64 | 77818 | 5097.55 | 2.94% |
| 2025-05-14 | 6.52 | 6.49 | 0.01 | 0.15% | 6.39 | 6.56 | 66425 | 4296.35 | 2.51% |
| 2025-05-13 | 6.72 | 6.48 | -0.10 | -1.52% | 6.44 | 6.72 | 76588 | 5014.70 | 2.90% |
| 2025-05-12 | 6.55 | 6.58 | 0.03 | 0.46% | 6.39 | 6.62 | 115496 | 7499.18 | 4.37% |
| 2025-05-09 | 6.38 | 6.55 | 0.08 | 1.24% | 6.38 | 6.78 | 138961 | 9120.04 | 5.26% |
| 2025-05-08 | 6.44 | 6.47 | 0.06 | 0.94% | 6.33 | 6.52 | 155072 | 9968.95 | 5.87% |
| 2025-05-07 | 6.22 | 6.41 | 0.13 | 2.07% | 6.14 | 6.55 | 281547 | 17710.25 | 10.65% |
| 2025-05-06 | 5.86 | 6.28 | 0.57 | 9.98% | 5.81 | 6.28 | 122953 | 7535.20 | 4.65% |
| 2025-04-30 | 5.66 | 5.71 | 0.32 | 5.94% | 5.66 | 5.93 | 188019 | 10898.82 | 7.11% |
| 2025-04-29 | 5.18 | 5.39 | 0.21 | 4.05% | 5.16 | 5.40 | 56872 | 3043.80 | 2.15% |
| 2025-04-28 | 5.30 | 5.18 | -0.12 | -2.26% | 5.11 | 5.32 | 36324 | 1876.16 | 1.37% |
| 2025-04-25 | 5.26 | 5.30 | 0.04 | 0.76% | 5.21 | 5.38 | 38670 | 2049.08 | 1.46% |
| 2025-04-24 | 5.45 | 5.26 | -0.20 | -3.66% | 5.26 | 5.45 | 55348 | 2951.13 | 2.09% |
| 2025-04-23 | 5.45 | 5.46 | 0.05 | 0.92% | 5.44 | 5.53 | 42450 | 2328.03 | 1.61% |
| 2025-04-22 | 5.48 | 5.41 | -0.05 | -0.92% | 5.34 | 5.52 | 41240 | 2230.23 | 1.56% |
| 2025-04-21 | 5.41 | 5.46 | 0.08 | 1.49% | 5.31 | 5.52 | 44617 | 2424.42 | 1.69% |
| 2025-04-18 | 5.46 | 5.38 | -0.05 | -0.92% | 5.30 | 5.47 | 50682 | 2726.27 | 1.92% |
| 2025-04-17 | 5.33 | 5.43 | 0.05 | 0.93% | 5.26 | 5.56 | 50424 | 2756.85 | 1.91% |
| 2025-04-16 | 5.49 | 5.38 | -0.16 | -2.89% | 5.30 | 5.54 | 56126 | 3033.04 | 2.12% |
| 2025-04-15 | 5.50 | 5.54 | 0.04 | 0.73% | 5.45 | 5.62 | 52577 | 2901.69 | 1.99% |
| 2025-04-14 | 5.58 | 5.50 | 0.09 | 1.66% | 5.49 | 5.65 | 61030 | 3401.60 | 2.31% |
| 2025-04-11 | 5.18 | 5.41 | 0.16 | 3.05% | 5.15 | 5.66 | 80440 | 4392.08 | 3.04% |
| 2025-04-10 | 5.11 | 5.25 | 0.20 | 3.96% | 5.10 | 5.34 | 63965 | 3366.06 | 2.42% |
| 2025-04-09 | 4.77 | 5.05 | 0.15 | 3.06% | 4.46 | 5.10 | 92047 | 4386.60 | 3.48% |
| 2025-04-08 | 5.01 | 4.90 | -0.23 | -4.48% | 4.74 | 5.10 | 110675 | 5390.17 | 4.19% |
| 2025-04-07 | 5.36 | 5.13 | -0.57 | -10.00% | 5.13 | 5.56 | 33741 | 1750.79 | 1.28% |
| 2025-04-03 | 5.62 | 5.70 | -0.02 | -0.35% | 5.61 | 5.78 | 47199 | 2684.34 | 1.79% |
| 2025-04-02 | 5.71 | 5.72 | -0.01 | -0.17% | 5.70 | 5.83 | 34433 | 1979.67 | 1.30% |
| 2025-04-01 | 5.71 | 5.73 | 0.02 | 0.35% | 5.71 | 5.86 | 52438 | 3034.15 | 1.98% |
| 2025-03-31 | 5.75 | 5.71 | -0.11 | -1.89% | 5.60 | 5.80 | 63417 | 3610.74 | 2.40% |
| 2025-03-28 | 5.93 | 5.82 | -0.10 | -1.69% | 5.82 | 6.20 | 85484 | 5086.48 | 3.23% |
| 2025-03-27 | 6.05 | 5.92 | -0.08 | -1.33% | 5.84 | 6.06 | 57248 | 3405.51 | 2.17% |
| 2025-03-26 | 5.98 | 6.00 | 0.06 | 1.01% | 5.93 | 6.15 | 70440 | 4256.53 | 2.67% |
| 2025-03-25 | 6.05 | 5.94 | -0.11 | -1.82% | 5.90 | 6.13 | 72053 | 4313.22 | 2.73% |
| 2025-03-24 | 6.35 | 6.05 | -0.32 | -5.02% | 5.93 | 6.42 | 128566 | 7900.16 | 4.87% |
| 2025-03-21 | 6.78 | 6.37 | -0.28 | -4.21% | 6.37 | 6.85 | 114827 | 7445.18 | 4.35% |
| 2025-03-20 | 6.75 | 6.65 | -0.07 | -1.04% | 6.53 | 6.77 | 137239 | 9110.52 | 5.19% |
| 2025-03-19 | 6.88 | 6.72 | -0.39 | -5.49% | 6.68 | 7.10 | 268365 | 18352.00 | 10.16% |
| 2025-03-18 | 6.61 | 7.11 | 0.65 | 10.06% | 6.50 | 7.11 | 145318 | 10024.91 | 5.50% |
| 2025-03-17 | 6.44 | 6.46 | -0.01 | -0.15% | 6.43 | 6.70 | 86966 | 5669.10 | 3.29% |
| 2025-03-14 | 6.48 | 6.47 | 0.02 | 0.31% | 6.33 | 6.70 | 123855 | 8032.60 | 4.69% |
| 2025-03-13 | 6.55 | 6.45 | -0.21 | -3.15% | 6.35 | 6.66 | 114999 | 7432.69 | 4.35% |
| 2025-03-12 | 6.45 | 6.66 | 0.23 | 3.58% | 6.32 | 6.74 | 214620 | 14140.93 | 8.12% |
| 2025-03-11 | 6.19 | 6.43 | 0.26 | 4.21% | 6.19 | 6.57 | 196404 | 12552.09 | 7.43% |
| 2025-03-10 | 6.27 | 6.17 | -0.08 | -1.28% | 6.17 | 6.67 | 197528 | 12462.54 | 7.47% |
| 2025-03-07 | 5.88 | 6.25 | 0.31 | 5.22% | 5.77 | 6.53 | 283518 | 17712.08 | 10.73% |
| 2025-03-06 | 5.99 | 5.94 | 0.01 | 0.17% | 5.86 | 6.00 | 103283 | 6127.97 | 3.91% |
| 2025-03-05 | 6.02 | 5.93 | -0.14 | -2.31% | 5.83 | 6.20 | 127355 | 7552.46 | 4.82% |
| 2025-03-04 | 5.81 | 6.07 | 0.17 | 2.88% | 5.80 | 6.09 | 196321 | 11663.72 | 7.43% |
| 2025-03-03 | 6.43 | 5.90 | -0.53 | -8.24% | 5.81 | 6.58 | 327240 | 19909.74 | 12.38% |
| 2025-02-28 | 7.05 | 6.43 | -0.71 | -9.94% | 6.43 | 7.05 | 474895 | 31569.58 | 17.97% |
| 2025-02-27 | 7.14 | 7.14 | 0.65 | 10.02% | 7.14 | 7.14 | 26317 | 1879.06 | 1.00% |
| 2025-02-26 | 6.49 | 6.49 | 0.59 | 10.00% | 6.49 | 6.49 | 22336 | 1449.60 | 0.85% |
| 2025-02-25 | 5.67 | 5.90 | 0.54 | 10.07% | 5.67 | 5.90 | 64298 | 3774.58 | 2.43% |
| 2025-02-24 | 5.33 | 5.36 | 0.12 | 2.29% | 5.30 | 5.60 | 154308 | 8362.28 | 5.84% |
| 2025-02-21 | 5.20 | 5.24 | 0.04 | 0.77% | 5.10 | 5.31 | 132844 | 6906.79 | 5.03% |
| 2025-02-20 | 5.31 | 5.20 | -0.11 | -2.07% | 5.12 | 5.50 | 276679 | 14721.23 | 10.47% |
| 2025-02-19 | 4.90 | 5.31 | 0.48 | 9.94% | 4.83 | 5.31 | 164131 | 8568.37 | 6.21% |
| 2025-02-18 | 5.06 | 4.83 | -0.21 | -4.17% | 4.79 | 5.08 | 66239 | 3260.07 | 2.51% |
| 2025-02-17 | 4.87 | 5.04 | 0.20 | 4.13% | 4.83 | 5.07 | 89016 | 4435.33 | 3.37% |
| 2025-02-14 | 4.85 | 4.84 | 0.00 | 0.00% | 4.81 | 4.93 | 51549 | 2506.00 | 1.95% |
| 2025-02-13 | 4.98 | 4.84 | -0.12 | -2.42% | 4.81 | 4.98 | 55496 | 2693.75 | 2.10% |
| 2025-02-12 | 4.85 | 4.96 | 0.11 | 2.27% | 4.81 | 4.98 | 74472 | 3666.49 | 2.82% |
| 2025-02-11 | 4.95 | 4.85 | -0.08 | -1.62% | 4.78 | 4.95 | 43184 | 2085.02 | 1.63% |
| 2025-02-10 | 4.85 | 4.93 | 0.13 | 2.71% | 4.79 | 4.93 | 47367 | 2310.11 | 1.79% |
| 2025-02-07 | 4.81 | 4.80 | -0.01 | -0.21% | 4.77 | 4.88 | 53028 | 2564.00 | 2.01% |
| 2025-02-06 | 4.92 | 4.81 | -0.01 | -0.21% | 4.69 | 4.92 | 73789 | 3513.99 | 2.79% |
| 2025-02-05 | 4.75 | 4.82 | 0.24 | 5.24% | 4.63 | 4.91 | 79346 | 3806.02 | 3.00% |
| 2025-01-27 | 4.50 | 4.58 | 0.09 | 2.00% | 4.50 | 4.73 | 83229 | 3860.28 | 3.15% |
| 2025-01-24 | 4.39 | 4.49 | 0.12 | 2.75% | 4.31 | 4.53 | 48774 | 2153.69 | 1.85% |
| 2025-01-23 | 4.48 | 4.37 | -0.03 | -0.68% | 4.35 | 4.60 | 46128 | 2063.95 | 1.75% |
| 2025-01-22 | 4.45 | 4.40 | -0.05 | -1.12% | 4.31 | 4.47 | 49319 | 2160.98 | 1.87% |
| 2025-01-21 | 4.61 | 4.45 | -0.15 | -3.26% | 4.41 | 4.67 | 78538 | 3537.67 | 2.97% |
| 2025-01-20 | 4.60 | 4.60 | 0.02 | 0.44% | 4.44 | 4.68 | 69679 | 3209.72 | 2.64% |
| 2025-01-17 | 4.72 | 4.58 | -0.17 | -3.58% | 4.53 | 4.74 | 50421 | 2320.44 | 1.91% |
| 2025-01-16 | 4.76 | 4.75 | -0.01 | -0.21% | 4.70 | 4.86 | 51567 | 2461.25 | 1.95% |
诚邦股份(603316)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。
