| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 26.90 | 26.71 | -0.32 | -1.18% | 26.58 | 27.09 | 15560 | 4170.76 | 1.05% |
| 2025-10-27 | 26.61 | 27.03 | 0.58 | 2.19% | 26.61 | 27.75 | 30699 | 8353.37 | 2.08% |
| 2025-10-24 | 26.04 | 26.45 | 0.50 | 1.93% | 25.85 | 26.47 | 14367 | 3781.59 | 0.97% |
| 2025-10-23 | 26.14 | 25.95 | -0.12 | -0.46% | 25.61 | 26.20 | 13574 | 3507.98 | 0.92% |
| 2025-10-22 | 26.40 | 26.07 | -0.36 | -1.36% | 26.03 | 26.42 | 14714 | 3846.68 | 1.00% |
| 2025-10-21 | 26.50 | 26.43 | -0.09 | -0.34% | 26.30 | 26.77 | 15735 | 4174.93 | 1.07% |
| 2025-10-20 | 26.30 | 26.52 | 0.48 | 1.84% | 26.28 | 26.72 | 15453 | 4093.69 | 1.05% |
| 2025-10-17 | 27.20 | 26.04 | -1.24 | -4.55% | 26.01 | 27.20 | 24423 | 6452.12 | 1.65% |
| 2025-10-16 | 27.23 | 27.28 | 0.04 | 0.15% | 26.87 | 27.29 | 18418 | 4985.77 | 1.25% |
| 2025-10-15 | 27.38 | 27.24 | -0.27 | -0.98% | 26.90 | 27.49 | 21361 | 5797.71 | 1.45% |
| 2025-10-14 | 28.35 | 27.51 | -0.71 | -2.52% | 27.29 | 28.50 | 34850 | 9675.16 | 2.36% |
| 2025-10-13 | 26.90 | 28.22 | 0.53 | 1.91% | 26.80 | 28.30 | 41946 | 11702.72 | 2.84% |
| 2025-10-10 | 28.00 | 27.69 | -0.72 | -2.53% | 27.49 | 28.12 | 45412 | 12578.56 | 3.08% |
| 2025-10-09 | 27.49 | 28.41 | 0.91 | 3.31% | 27.18 | 29.29 | 73023 | 20630.36 | 4.94% |
| 2025-09-30 | 27.28 | 27.50 | 0.36 | 1.33% | 27.08 | 27.69 | 27085 | 7426.98 | 1.83% |
| 2025-09-29 | 27.56 | 27.14 | -0.42 | -1.52% | 27.03 | 27.66 | 31784 | 8669.01 | 2.14% |
| 2025-09-26 | 27.23 | 27.56 | 0.33 | 1.21% | 27.01 | 28.10 | 42750 | 11814.90 | 2.88% |
| 2025-09-25 | 27.62 | 27.23 | -0.58 | -2.09% | 27.10 | 27.79 | 38932 | 10665.42 | 2.62% |
| 2025-09-24 | 26.92 | 27.81 | 0.74 | 2.73% | 26.72 | 28.18 | 63978 | 17658.20 | 4.31% |
| 2025-09-23 | 26.40 | 27.07 | 0.67 | 2.54% | 25.58 | 27.16 | 44264 | 11688.66 | 2.98% |
| 2025-09-22 | 26.51 | 26.40 | 0.00 | 0.00% | 26.08 | 26.64 | 19731 | 5195.28 | 1.33% |
| 2025-09-19 | 26.04 | 26.40 | 0.29 | 1.11% | 25.95 | 26.65 | 32428 | 8544.69 | 2.18% |
| 2025-09-18 | 25.84 | 26.11 | 0.29 | 1.12% | 25.75 | 26.82 | 46906 | 12307.90 | 3.16% |
| 2025-09-17 | 25.64 | 25.82 | 0.24 | 0.94% | 25.50 | 26.04 | 21336 | 5510.95 | 1.44% |
| 2025-09-16 | 25.46 | 25.58 | 0.12 | 0.47% | 25.30 | 25.58 | 14087 | 3584.36 | 0.95% |
| 2025-09-15 | 25.44 | 25.46 | 0.01 | 0.04% | 25.44 | 26.06 | 17082 | 4380.19 | 1.15% |
| 2025-09-12 | 25.58 | 25.45 | -0.18 | -0.70% | 25.30 | 25.63 | 20508 | 5217.61 | 1.38% |
| 2025-09-11 | 25.11 | 25.63 | 0.48 | 1.91% | 24.79 | 25.67 | 26478 | 6683.38 | 1.78% |
| 2025-09-10 | 25.28 | 25.15 | -0.13 | -0.51% | 25.12 | 25.44 | 12819 | 3235.17 | 0.86% |
| 2025-09-09 | 25.81 | 25.28 | -0.64 | -2.47% | 25.26 | 25.84 | 16265 | 4142.83 | 1.09% |
| 2025-09-08 | 25.50 | 25.92 | 0.43 | 1.69% | 25.32 | 26.00 | 18770 | 4813.24 | 1.26% |
| 2025-09-05 | 25.06 | 25.49 | 0.38 | 1.51% | 25.03 | 25.53 | 15499 | 3927.61 | 1.04% |
| 2025-09-04 | 25.43 | 25.11 | -0.30 | -1.18% | 24.71 | 25.65 | 23194 | 5849.33 | 1.56% |
| 2025-09-03 | 25.75 | 25.41 | -0.27 | -1.05% | 25.25 | 26.10 | 25595 | 6553.00 | 1.72% |
| 2025-09-02 | 26.58 | 25.68 | -0.95 | -3.57% | 25.50 | 26.63 | 32741 | 8463.20 | 2.20% |
| 2025-09-01 | 26.21 | 26.63 | 0.43 | 1.64% | 26.09 | 27.86 | 43035 | 11540.22 | 2.90% |
| 2025-08-29 | 27.12 | 26.20 | -0.92 | -3.39% | 26.14 | 27.13 | 37150 | 9809.61 | 2.50% |
| 2025-08-28 | 26.63 | 27.12 | -0.51 | -1.85% | 26.16 | 27.36 | 72032 | 19202.85 | 4.85% |
| 2025-08-27 | 27.90 | 27.63 | -0.28 | -1.00% | 27.58 | 28.52 | 59932 | 16835.31 | 4.03% |
| 2025-08-26 | 27.75 | 27.91 | 0.06 | 0.22% | 27.52 | 28.25 | 33109 | 9258.04 | 2.23% |
| 2025-08-25 | 27.86 | 27.85 | 0.15 | 0.54% | 27.54 | 28.07 | 37487 | 10406.21 | 2.51% |
| 2025-08-22 | 27.39 | 27.70 | 0.23 | 0.84% | 27.32 | 27.89 | 36890 | 10199.38 | 2.47% |
| 2025-08-21 | 27.77 | 27.47 | -0.30 | -1.08% | 27.23 | 28.02 | 27019 | 7459.39 | 1.81% |
| 2025-08-20 | 27.60 | 27.77 | -0.01 | -0.04% | 27.39 | 27.79 | 23713 | 6544.57 | 1.59% |
| 2025-08-19 | 27.83 | 27.78 | -0.21 | -0.75% | 27.40 | 27.86 | 27968 | 7736.60 | 1.88% |
| 2025-08-18 | 27.70 | 27.99 | 0.49 | 1.78% | 27.62 | 28.28 | 36689 | 10255.83 | 2.46% |
| 2025-08-15 | 27.04 | 27.50 | 0.60 | 2.23% | 26.94 | 27.61 | 30289 | 8312.00 | 2.03% |
| 2025-08-14 | 27.40 | 26.90 | -0.71 | -2.57% | 26.89 | 27.83 | 34018 | 9292.58 | 2.28% |
| 2025-08-13 | 27.78 | 27.61 | -0.16 | -0.58% | 27.55 | 28.15 | 36982 | 10274.52 | 2.48% |
| 2025-08-12 | 27.69 | 27.77 | 0.18 | 0.65% | 27.25 | 27.94 | 37617 | 10380.40 | 2.52% |
| 2025-08-11 | 27.04 | 27.59 | 0.41 | 1.51% | 27.04 | 27.69 | 29223 | 8022.29 | 1.96% |
| 2025-08-08 | 27.56 | 27.18 | -0.30 | -1.09% | 27.03 | 27.65 | 27866 | 7597.62 | 1.87% |
| 2025-08-07 | 27.45 | 27.48 | 0.04 | 0.15% | 27.20 | 27.87 | 40387 | 11092.40 | 2.71% |
| 2025-08-06 | 26.93 | 27.44 | 0.34 | 1.25% | 26.86 | 27.49 | 36053 | 9809.76 | 2.42% |
| 2025-08-05 | 26.95 | 27.10 | 0.20 | 0.74% | 26.85 | 27.35 | 29114 | 7890.64 | 1.95% |
| 2025-08-04 | 26.54 | 26.90 | 0.00 | 0.00% | 26.28 | 26.92 | 22183 | 5930.63 | 1.49% |
| 2025-08-01 | 26.33 | 26.90 | 0.55 | 2.09% | 26.22 | 27.50 | 37861 | 10158.26 | 2.54% |
| 2025-07-31 | 26.48 | 26.35 | -0.25 | -0.94% | 26.15 | 26.89 | 24834 | 6588.54 | 1.67% |
| 2025-07-30 | 26.99 | 26.60 | -0.38 | -1.41% | 26.37 | 26.99 | 24550 | 6554.57 | 1.65% |
| 2025-07-29 | 26.91 | 26.98 | 0.04 | 0.15% | 26.72 | 27.22 | 29045 | 7827.26 | 1.95% |
| 2025-07-28 | 26.98 | 26.94 | -0.04 | -0.15% | 26.68 | 27.17 | 22511 | 6049.23 | 1.51% |
| 2025-07-25 | 27.25 | 26.98 | -0.40 | -1.46% | 26.76 | 27.25 | 34634 | 9327.56 | 2.32% |
| 2025-07-24 | 26.52 | 27.38 | 0.87 | 3.28% | 26.30 | 27.97 | 69482 | 18847.58 | 4.66% |
| 2025-07-23 | 25.93 | 26.51 | 0.43 | 1.65% | 25.81 | 26.90 | 38468 | 10154.61 | 2.58% |
| 2025-07-22 | 26.20 | 26.08 | -0.09 | -0.34% | 26.04 | 26.29 | 17811 | 4654.31 | 1.19% |
| 2025-07-21 | 26.01 | 26.17 | 0.02 | 0.08% | 25.95 | 26.25 | 17408 | 4543.47 | 1.17% |
| 2025-07-18 | 26.28 | 26.15 | -0.11 | -0.42% | 25.91 | 26.45 | 19609 | 5106.05 | 1.32% |
| 2025-07-17 | 26.15 | 26.26 | 0.07 | 0.27% | 25.84 | 26.29 | 21011 | 5483.55 | 1.41% |
| 2025-07-16 | 26.62 | 26.19 | -0.57 | -2.13% | 26.15 | 26.79 | 28683 | 7563.92 | 1.92% |
| 2025-07-15 | 26.67 | 26.76 | 0.01 | 0.04% | 25.82 | 27.16 | 47087 | 12510.09 | 3.16% |
| 2025-07-14 | 26.40 | 26.75 | 0.06 | 0.22% | 26.22 | 26.88 | 32332 | 8567.81 | 2.17% |
| 2025-07-11 | 26.17 | 26.69 | 0.69 | 2.65% | 25.98 | 26.96 | 69070 | 18359.53 | 4.63% |
| 2025-07-10 | 25.85 | 26.00 | 0.25 | 0.97% | 25.51 | 26.10 | 34732 | 8958.31 | 2.33% |
| 2025-07-09 | 25.55 | 25.75 | -0.28 | -1.08% | 25.49 | 26.20 | 43827 | 11311.48 | 2.94% |
| 2025-07-08 | 25.11 | 26.03 | 1.00 | 4.00% | 25.11 | 27.48 | 72434 | 19006.54 | 4.86% |
| 2025-07-07 | 24.77 | 25.03 | 0.11 | 0.44% | 24.75 | 25.04 | 9049 | 2250.63 | 0.61% |
| 2025-07-04 | 25.12 | 24.92 | -0.36 | -1.42% | 24.83 | 25.24 | 14669 | 3668.23 | 0.98% |
| 2025-07-03 | 25.20 | 25.40 | 0.23 | 0.91% | 25.01 | 25.57 | 16508 | 4174.70 | 1.11% |
| 2025-07-02 | 25.48 | 25.17 | -0.37 | -1.45% | 25.00 | 25.53 | 19904 | 5000.24 | 1.34% |
| 2025-07-01 | 25.37 | 25.54 | 0.14 | 0.55% | 25.19 | 26.20 | 46014 | 11824.79 | 3.09% |
盛剑科技(603324)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。
