| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 23.41 | 23.43 | 0.21 | 0.90% | 23.20 | 23.79 | 13362 | 3152.78 | 0.90% |
| 2025-06-19 | 23.60 | 23.22 | -0.39 | -1.65% | 23.18 | 23.80 | 9918 | 2323.57 | 0.67% |
| 2025-06-18 | 23.55 | 23.61 | 0.06 | 0.25% | 23.33 | 23.67 | 7364 | 1731.10 | 0.49% |
| 2025-06-17 | 23.80 | 23.55 | -0.20 | -0.84% | 23.51 | 23.86 | 7597 | 1795.54 | 0.51% |
| 2025-06-16 | 23.46 | 23.75 | 0.30 | 1.28% | 23.46 | 23.85 | 9325 | 2208.53 | 0.63% |
| 2025-06-13 | 24.24 | 23.45 | -0.84 | -3.46% | 23.43 | 24.45 | 18173 | 4332.61 | 1.22% |
| 2025-06-12 | 24.88 | 24.29 | -0.03 | -0.12% | 24.22 | 24.88 | 9982 | 2436.12 | 0.67% |
| 2025-06-11 | 24.21 | 24.32 | 0.19 | 0.79% | 24.17 | 24.53 | 7632 | 1860.21 | 0.51% |
| 2025-06-10 | 24.66 | 24.13 | -0.49 | -1.99% | 24.00 | 24.76 | 11864 | 2880.84 | 0.80% |
| 2025-06-09 | 24.39 | 24.62 | 0.23 | 0.94% | 24.31 | 24.69 | 10361 | 2546.69 | 0.69% |
| 2025-06-06 | 24.43 | 24.39 | -0.06 | -0.25% | 24.24 | 24.50 | 9434 | 2299.84 | 0.63% |
| 2025-06-05 | 24.30 | 24.45 | 0.15 | 0.62% | 24.14 | 24.60 | 13239 | 3231.57 | 0.89% |
| 2025-06-04 | 23.92 | 24.30 | 0.33 | 1.38% | 23.92 | 24.34 | 9618 | 2324.26 | 0.65% |
| 2025-06-03 | 23.81 | 23.97 | -0.13 | -0.54% | 23.81 | 24.10 | 8678 | 2080.57 | 0.58% |
| 2025-05-30 | 24.63 | 24.10 | -0.53 | -2.15% | 24.00 | 24.63 | 12716 | 3077.38 | 0.85% |
| 2025-05-29 | 24.10 | 24.63 | 0.47 | 1.95% | 24.09 | 24.90 | 20365 | 4993.64 | 1.37% |
| 2025-05-28 | 24.12 | 24.16 | 0.05 | 0.21% | 24.04 | 24.32 | 10222 | 2470.23 | 0.69% |
| 2025-05-27 | 24.12 | 24.11 | -0.10 | -0.41% | 23.93 | 24.26 | 10155 | 2444.34 | 0.68% |
| 2025-05-26 | 24.23 | 24.21 | 0.27 | 1.13% | 23.93 | 24.95 | 15784 | 3834.52 | 1.06% |
| 2025-05-23 | 24.27 | 23.94 | -0.09 | -0.37% | 23.90 | 24.33 | 10396 | 2504.78 | 0.70% |
| 2025-05-22 | 24.50 | 24.03 | -0.46 | -1.88% | 24.00 | 24.74 | 10489 | 2550.11 | 0.70% |
| 2025-05-21 | 24.58 | 24.49 | -0.09 | -0.37% | 24.31 | 24.68 | 11215 | 2747.02 | 0.75% |
| 2025-05-20 | 24.40 | 24.58 | 0.19 | 0.78% | 24.28 | 24.65 | 10325 | 2530.44 | 0.69% |
| 2025-05-19 | 24.08 | 24.39 | 0.46 | 1.92% | 23.76 | 24.60 | 14788 | 3597.38 | 0.99% |
| 2025-05-16 | 23.64 | 23.93 | 0.09 | 0.38% | 23.64 | 24.29 | 8545 | 2054.05 | 0.57% |
| 2025-05-15 | 23.88 | 23.84 | -0.46 | -1.89% | 23.70 | 24.10 | 14828 | 3536.70 | 0.99% |
| 2025-05-14 | 24.46 | 24.30 | -0.16 | -0.65% | 24.10 | 24.59 | 10341 | 2511.15 | 0.69% |
| 2025-05-13 | 24.80 | 24.46 | -0.13 | -0.53% | 24.35 | 24.84 | 11968 | 2939.05 | 0.80% |
| 2025-05-12 | 24.50 | 24.59 | 0.33 | 1.36% | 24.31 | 24.61 | 11280 | 2762.81 | 0.76% |
| 2025-05-09 | 24.64 | 24.26 | -0.41 | -1.66% | 24.17 | 24.69 | 12167 | 2961.47 | 0.82% |
| 2025-05-08 | 24.56 | 24.67 | -0.02 | -0.08% | 24.48 | 24.84 | 13919 | 3437.35 | 0.93% |
| 2025-05-07 | 24.40 | 24.69 | 0.33 | 1.35% | 24.33 | 24.73 | 20635 | 5061.21 | 1.38% |
| 2025-05-06 | 23.80 | 24.36 | 0.74 | 3.13% | 23.80 | 24.36 | 15922 | 3841.08 | 1.07% |
| 2025-04-30 | 23.37 | 23.62 | 0.42 | 1.81% | 23.36 | 23.85 | 13042 | 3084.15 | 0.87% |
| 2025-04-29 | 22.65 | 23.20 | 0.35 | 1.53% | 22.65 | 23.29 | 12151 | 2809.82 | 0.82% |
| 2025-04-28 | 23.29 | 22.85 | -0.54 | -2.31% | 22.78 | 23.29 | 12522 | 2877.13 | 0.84% |
| 2025-04-25 | 23.13 | 23.39 | 0.27 | 1.17% | 23.00 | 23.63 | 16363 | 3817.25 | 1.10% |
| 2025-04-24 | 23.81 | 23.12 | -0.97 | -4.03% | 23.00 | 23.88 | 23207 | 5404.54 | 1.56% |
| 2025-04-23 | 23.96 | 24.09 | 0.19 | 0.79% | 23.84 | 24.15 | 14492 | 3483.60 | 0.97% |
| 2025-04-22 | 23.66 | 23.90 | 0.03 | 0.13% | 23.63 | 23.98 | 10769 | 2562.40 | 0.72% |
| 2025-04-21 | 23.60 | 23.87 | 0.22 | 0.93% | 23.37 | 23.90 | 9812 | 2328.84 | 0.66% |
| 2025-04-18 | 24.00 | 23.65 | -0.34 | -1.42% | 23.52 | 24.09 | 15942 | 3784.96 | 1.07% |
| 2025-04-17 | 23.75 | 23.99 | 0.19 | 0.80% | 23.51 | 24.45 | 24551 | 5929.36 | 1.65% |
| 2025-04-16 | 23.91 | 23.80 | -0.36 | -1.49% | 23.41 | 24.03 | 13391 | 3180.99 | 0.90% |
| 2025-04-15 | 24.10 | 24.16 | -0.03 | -0.12% | 23.80 | 24.33 | 20354 | 4886.72 | 1.37% |
| 2025-04-14 | 24.01 | 24.19 | 0.41 | 1.72% | 23.74 | 24.39 | 31701 | 7622.62 | 2.13% |
| 2025-04-11 | 23.01 | 23.78 | 0.33 | 1.41% | 23.01 | 24.28 | 32491 | 7743.73 | 2.18% |
| 2025-04-10 | 23.72 | 23.45 | 0.10 | 0.43% | 23.45 | 24.24 | 32202 | 7667.35 | 2.16% |
| 2025-04-09 | 22.39 | 23.35 | -0.15 | -0.64% | 21.22 | 23.60 | 31129 | 7068.71 | 2.09% |
| 2025-04-08 | 23.50 | 23.50 | -0.48 | -2.00% | 22.13 | 24.11 | 38435 | 8817.56 | 2.58% |
| 2025-04-07 | 24.90 | 23.98 | -2.66 | -9.98% | 23.98 | 25.28 | 26421 | 6393.67 | 1.77% |
| 2025-04-03 | 26.68 | 26.64 | -0.45 | -1.66% | 26.10 | 27.45 | 31964 | 8516.90 | 2.14% |
| 2025-04-02 | 27.71 | 27.09 | -0.22 | -0.81% | 26.77 | 27.71 | 36609 | 9942.57 | 2.46% |
| 2025-04-01 | 26.59 | 27.31 | 0.61 | 2.28% | 26.42 | 27.63 | 37754 | 10247.79 | 2.53% |
| 2025-03-31 | 25.85 | 26.70 | 0.40 | 1.52% | 25.85 | 26.87 | 29198 | 7720.57 | 1.96% |
| 2025-03-28 | 27.18 | 26.30 | -0.39 | -1.46% | 26.27 | 27.51 | 40185 | 10810.71 | 2.70% |
| 2025-03-27 | 25.90 | 26.69 | 0.79 | 3.05% | 25.42 | 27.00 | 43024 | 11419.95 | 2.89% |
| 2025-03-26 | 25.53 | 25.90 | 0.21 | 0.82% | 25.52 | 26.07 | 15039 | 3895.56 | 1.01% |
| 2025-03-25 | 25.70 | 25.69 | -0.21 | -0.81% | 25.51 | 26.35 | 20538 | 5301.28 | 1.38% |
| 2025-03-24 | 27.11 | 25.90 | -1.21 | -4.46% | 25.30 | 27.11 | 33951 | 8875.24 | 2.28% |
| 2025-03-21 | 27.50 | 27.11 | -0.60 | -2.17% | 26.95 | 27.79 | 26255 | 7170.21 | 1.76% |
| 2025-03-20 | 27.76 | 27.71 | -0.14 | -0.50% | 27.49 | 28.08 | 28918 | 8039.21 | 1.94% |
| 2025-03-19 | 28.20 | 27.85 | -0.47 | -1.66% | 27.80 | 28.42 | 42229 | 11858.25 | 2.83% |
| 2025-03-18 | 27.70 | 28.32 | -0.22 | -0.77% | 27.68 | 28.66 | 82763 | 23364.87 | 5.55% |
| 2025-03-17 | 26.88 | 28.54 | 1.81 | 6.77% | 26.73 | 29.40 | 120166 | 34546.12 | 8.06% |
| 2025-03-14 | 26.25 | 26.73 | 0.51 | 1.95% | 25.98 | 26.78 | 16671 | 4405.47 | 1.12% |
| 2025-03-13 | 26.70 | 26.22 | -0.53 | -1.98% | 25.97 | 26.73 | 21533 | 5654.77 | 1.44% |
| 2025-03-12 | 27.03 | 26.75 | -0.20 | -0.74% | 26.69 | 27.05 | 17458 | 4681.95 | 1.17% |
| 2025-03-11 | 26.70 | 26.95 | -0.01 | -0.04% | 26.65 | 27.05 | 16683 | 4473.45 | 1.12% |
| 2025-03-10 | 26.93 | 26.96 | 0.00 | 0.00% | 26.84 | 27.48 | 18120 | 4913.67 | 1.22% |
| 2025-03-07 | 27.33 | 26.96 | -0.36 | -1.32% | 26.84 | 27.35 | 19863 | 5376.02 | 1.33% |
| 2025-03-06 | 27.39 | 27.32 | -0.06 | -0.22% | 27.25 | 27.53 | 27479 | 7528.86 | 1.84% |
| 2025-03-05 | 27.46 | 27.38 | -0.09 | -0.33% | 26.97 | 27.69 | 24515 | 6707.21 | 1.64% |
| 2025-03-04 | 26.81 | 27.47 | 0.35 | 1.29% | 26.75 | 27.56 | 27917 | 7597.98 | 1.87% |
| 2025-03-03 | 27.60 | 27.12 | -0.67 | -2.41% | 27.06 | 28.03 | 37676 | 10392.25 | 2.53% |
| 2025-02-28 | 27.30 | 27.79 | 0.29 | 1.05% | 26.70 | 28.29 | 60734 | 16812.96 | 4.07% |
| 2025-02-27 | 27.33 | 27.50 | 0.03 | 0.11% | 26.69 | 27.77 | 35731 | 9726.28 | 2.40% |
| 2025-02-26 | 27.30 | 27.47 | 0.14 | 0.51% | 27.29 | 27.55 | 22115 | 6066.86 | 1.48% |
| 2025-02-25 | 27.47 | 27.33 | -0.44 | -1.58% | 27.21 | 27.79 | 25240 | 6930.44 | 1.69% |
| 2025-02-24 | 28.33 | 27.77 | -0.56 | -1.98% | 27.60 | 28.33 | 35299 | 9821.33 | 2.37% |
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。
